KissMeData/095910/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,200200,158852522,1823,1823,1823,1823,1086
20240801,200100,158852522,1823,1823,1823,1823,0
20240801,200000,158852522,1823,1823,1823,1823,0
20240801,195900,158852522,1823,1823,1823,1823,0
20240801,195800,158852522,1823,1823,1823,1823,0
20240801,195700,158852522,1823,1823,1823,1823,0
20240801,195600,158852522,1823,1823,1823,1823,0
20240801,195500,158852522,1823,1823,1823,1823,0
20240801,195400,158852522,1823,1823,1823,1823,0
20240801,195300,158852522,1823,1823,1823,1823,0
20240801,195200,158852522,1823,1823,1823,1823,0
20240801,195100,158852522,1823,1823,1823,1823,0
20240801,195000,158852522,1823,1823,1823,1823,0
20240801,194900,158852522,1823,1823,1823,1823,0
20240801,194800,158852522,1823,1823,1823,1823,0
20240801,194700,158852522,1823,1823,1823,1823,0
20240801,194600,158852522,1823,1823,1823,1823,0
20240801,194500,158852522,1823,1823,1823,1823,0
20240801,194400,158852522,1823,1823,1823,1823,0
20240801,194300,158852522,1823,1823,1823,1823,0
20240801,194200,158852522,1823,1823,1823,1823,0
20240801,194100,158852522,1823,1823,1823,1823,0
20240801,194000,158852522,1823,1823,1823,1823,0
20240801,193900,158852522,1823,1823,1823,1823,0
20240801,193800,158852522,1823,1823,1823,1823,0
20240801,193700,158852522,1823,1823,1823,1823,0
20240801,193600,158852522,1823,1823,1823,1823,0
20240801,193500,158852522,1823,1823,1823,1823,0
20240801,193400,158852522,1823,1823,1823,1823,0
20240801,193300,158852522,1823,1823,1823,1823,0
20240801,193200,158852522,1823,1823,1823,1823,1086
20240801,193100,158852522,1823,1823,1823,1823,0
20240801,193000,158852522,1823,1823,1823,1823,0
20240801,192900,158852522,1823,1823,1823,1823,0
20240801,192800,158852522,1823,1823,1823,1823,0
20240801,192700,158852522,1823,1823,1823,1823,0
20240801,192600,158852522,1823,1823,1823,1823,0
20240801,192500,158852522,1823,1823,1823,1823,0
20240801,192400,158852522,1823,1823,1823,1823,0
20240801,192300,158852522,1823,1823,1823,1823,0
20240801,192200,158852522,1823,1823,1823,1823,0
20240801,192100,158852522,1823,1823,1823,1823,0
20240801,192000,158852522,1823,1823,1823,1823,0
20240801,191900,158852522,1823,1823,1823,1823,0
20240801,191800,158852522,1823,1823,1823,1823,0
20240801,191700,158852522,1823,1823,1823,1823,0
20240801,191600,158852522,1823,1823,1823,1823,0
20240801,191500,158852522,1823,1823,1823,1823,0
20240801,191400,158852522,1823,1823,1823,1823,0
20240801,191300,158852522,1823,1823,1823,1823,0
20240801,191200,158852522,1823,1823,1823,1823,0
20240801,191100,158852522,1823,1823,1823,1823,0
20240801,191000,158852522,1823,1823,1823,1823,0
20240801,190900,158852522,1823,1823,1823,1823,0
20240801,190800,158852522,1823,1823,1823,1823,0
20240801,190700,158852522,1823,1823,1823,1823,0
20240801,190600,158852522,1823,1823,1823,1823,0
20240801,190500,158852522,1823,1823,1823,1823,0
20240801,190400,158852522,1823,1823,1823,1823,0
20240801,190300,158852522,1823,1823,1823,1823,0
20240801,190200,158852522,1823,1823,1823,1823,1086
20240801,190100,158852522,1823,1823,1823,1823,0
20240801,190000,158852522,1823,1823,1823,1823,0
20240801,185900,158852522,1823,1823,1823,1823,0
20240801,185800,158852522,1823,1823,1823,1823,0
20240801,185700,158852522,1823,1823,1823,1823,0
20240801,185600,158852522,1823,1823,1823,1823,0
20240801,185500,158852522,1823,1823,1823,1823,0
20240801,185400,158852522,1823,1823,1823,1823,0
20240801,185300,158852522,1823,1823,1823,1823,0
20240801,185200,158852522,1823,1823,1823,1823,0
20240801,185100,158852522,1823,1823,1823,1823,0
20240801,185000,158852522,1823,1823,1823,1823,0
20240801,184900,158852522,1823,1823,1823,1823,0
20240801,184800,158852522,1823,1823,1823,1823,0
20240801,184700,158852522,1823,1823,1823,1823,0
20240801,184600,158852522,1823,1823,1823,1823,0
20240801,184500,158852522,1823,1823,1823,1823,0
20240801,184400,158852522,1823,1823,1823,1823,0
20240801,184300,158852522,1823,1823,1823,1823,0
20240801,184200,158852522,1823,1823,1823,1823,0
20240801,184100,158852522,1823,1823,1823,1823,0
20240801,184000,158852522,1823,1823,1823,1823,0
20240801,183900,158852522,1823,1823,1823,1823,0
20240801,183800,158852522,1823,1823,1823,1823,0
20240801,183700,158852522,1823,1823,1823,1823,0
20240801,183600,158852522,1823,1823,1823,1823,0
20240801,183500,158852522,1823,1823,1823,1823,0
20240801,183400,158852522,1823,1823,1823,1823,0
20240801,183300,158852522,1823,1823,1823,1823,0
20240801,183200,158852522,1823,1823,1823,1823,1086
20240801,183100,158852522,1823,1823,1823,1823,0
20240801,183000,158852522,1823,1823,1823,1823,0
20240801,182900,158852522,1823,1823,1823,1823,0
20240801,182800,158852522,1823,1823,1823,1823,0
20240801,182700,158852522,1823,1823,1823,1823,0
20240801,182600,158852522,1823,1823,1823,1823,0
20240801,182500,158852522,1823,1823,1823,1823,0
20240801,182400,158852522,1823,1823,1823,1823,0
20240801,182300,158852522,1823,1823,1823,1823,0
20240801,182200,158852522,1823,1823,1823,1823,0
20240801,182100,158852522,1823,1823,1823,1823,0
20240801,182000,158852522,1823,1823,1823,1823,0
20240801,181900,158852522,1823,1823,1823,1823,0
20240801,181800,158852522,1823,1823,1823,1823,0
20240801,181700,158852522,1823,1823,1823,1823,0
20240801,181600,158852522,1823,1823,1823,1823,0
20240801,181500,158852522,1823,1823,1823,1823,0
20240801,181400,158852522,1823,1823,1823,1823,0
20240801,181300,158852522,1823,1823,1823,1823,0
20240801,181200,158852522,1823,1823,1823,1823,0
20240801,181100,158852522,1823,1823,1823,1823,0
20240801,181000,158852522,1823,1823,1823,1823,0
20240801,180900,158852522,1823,1823,1823,1823,0
20240801,180800,158852522,1823,1823,1823,1823,0
20240801,180700,158852522,1823,1823,1823,1823,0
20240801,180600,158852522,1823,1823,1823,1823,0
20240801,180500,158852522,1823,1823,1823,1823,0
20240801,180400,158852522,1823,1823,1823,1823,0
20240801,180300,158852522,1823,1823,1823,1823,0
20240801,180200,158852522,1823,1823,1823,1823,1086
20240801,180100,158852522,1823,1823,1823,1823,0
20240801,180000,158852522,1823,1823,1823,1823,0
20240801,175900,158852522,1823,1823,1823,1823,0
20240801,175800,158852522,1823,1823,1823,1823,0
20240801,175700,158852522,1823,1823,1823,1823,0
20240801,175600,158852522,1823,1823,1823,1823,0
20240801,175500,158852522,1823,1823,1823,1823,0
20240801,175400,158852522,1823,1823,1823,1823,0
20240801,175300,158852522,1823,1823,1823,1823,0
20240801,175200,158852522,1823,1823,1823,1823,0
20240801,175100,158852522,1823,1823,1823,1823,0
20240801,175000,158852522,1823,1823,1823,1823,0
20240801,174900,158852522,1823,1823,1823,1823,0
20240801,174800,158852522,1823,1823,1823,1823,0
20240801,174700,158852522,1823,1823,1823,1823,0
20240801,174600,158852522,1823,1823,1823,1823,0
20240801,174500,158852522,1823,1823,1823,1823,0
20240801,174400,158852522,1823,1823,1823,1823,0
20240801,174300,158852522,1823,1823,1823,1823,0
20240801,174200,158852522,1823,1823,1823,1823,0
20240801,174100,158852522,1823,1823,1823,1823,0
20240801,174000,158852522,1823,1823,1823,1823,0
20240801,173900,158852522,1823,1823,1823,1823,0
20240801,173800,158852522,1823,1823,1823,1823,0
20240801,173700,158852522,1823,1823,1823,1823,0
20240801,173600,158852522,1823,1823,1823,1823,0
20240801,173500,158852522,1823,1823,1823,1823,0
20240801,173400,158852522,1823,1823,1823,1823,0
20240801,173300,158852522,1823,1823,1823,1823,0
20240801,173200,158852522,1823,1823,1823,1823,1086
20240801,173100,158852522,1823,1823,1823,1823,0
20240801,173000,158852522,1823,1823,1823,1823,0
20240801,172900,158852522,1823,1823,1823,1823,0
20240801,172800,158852522,1823,1823,1823,1823,0
20240801,172700,158852522,1823,1823,1823,1823,0
20240801,172600,158852522,1823,1823,1823,1823,0
20240801,172500,158852522,1823,1823,1823,1823,0
20240801,172400,158852522,1823,1823,1823,1823,0
20240801,172300,158852522,1823,1823,1823,1823,0
20240801,172200,158852522,1823,1823,1823,1823,0
20240801,172100,158852522,1823,1823,1823,1823,0
20240801,172000,158852522,1823,1823,1823,1823,0
20240801,171900,158852522,1823,1823,1823,1823,0
20240801,171800,158852522,1823,1823,1823,1823,0
20240801,171700,158852522,1823,1823,1823,1823,0
20240801,171600,158852522,1823,1823,1823,1823,0
20240801,171500,158852522,1823,1823,1823,1823,0
20240801,171400,158852522,1823,1823,1823,1823,0
20240801,171300,158852522,1823,1823,1823,1823,0
20240801,171200,158852522,1823,1823,1823,1823,0
20240801,171100,158852522,1823,1823,1823,1823,0
20240801,171000,158852522,1823,1823,1823,1823,0
20240801,170900,158852522,1823,1823,1823,1823,0
20240801,170800,158852522,1823,1823,1823,1823,0
20240801,170700,158852522,1823,1823,1823,1823,0
20240801,170600,158852522,1823,1823,1823,1823,0
20240801,170500,158852522,1823,1823,1823,1823,0
20240801,170400,158852522,1823,1823,1823,1823,0
20240801,170300,158852522,1823,1823,1823,1823,0
20240801,170200,158852522,1823,1823,1823,1823,1086
20240801,170100,158852522,1823,1823,1823,1823,0
20240801,170000,158852522,1823,1823,1823,1823,0
20240801,165900,158852522,1823,1823,1823,1823,0
20240801,165800,158852522,1823,1823,1823,1823,0
20240801,165700,158852522,1823,1823,1823,1823,0
20240801,165600,158852522,1823,1823,1823,1823,0
20240801,165500,158852522,1823,1823,1823,1823,0
20240801,165400,158852522,1823,1823,1823,1823,0
20240801,165300,158852522,1823,1823,1823,1823,0
20240801,165200,158852522,1823,1823,1823,1823,0
20240801,165100,158852522,1823,1823,1823,1823,0
20240801,165000,158852522,1823,1823,1823,1823,0
20240801,164900,158852522,1823,1823,1823,1823,0
20240801,164800,158852522,1823,1823,1823,1823,0
20240801,164700,158852522,1823,1823,1823,1823,0
20240801,164600,158852522,1823,1823,1823,1823,0
20240801,164500,158852522,1823,1823,1823,1823,0
20240801,164400,158852522,1823,1823,1823,1823,0
20240801,164300,158852522,1823,1823,1823,1823,0
20240801,164200,158852522,1823,1823,1823,1823,0
20240801,164100,158852522,1823,1823,1823,1823,0
20240801,164000,158852522,1823,1823,1823,1823,0
20240801,163900,158852522,1823,1823,1823,1823,0
20240801,163800,158852522,1823,1823,1823,1823,0
20240801,163700,158852522,1823,1823,1823,1823,0
20240801,163600,158852522,1823,1823,1823,1823,0
20240801,163500,158852522,1823,1823,1823,1823,0
20240801,163400,158852522,1823,1823,1823,1823,0
20240801,163300,158852522,1823,1823,1823,1823,0
20240801,163200,158852522,1823,1823,1823,1823,1086
20240801,163100,158852522,1823,1823,1823,1823,0
20240801,163000,158852522,1823,1823,1823,1823,0
20240801,162900,158852522,1823,1823,1823,1823,0
20240801,162800,158852522,1823,1823,1823,1823,0
20240801,162700,158852522,1823,1823,1823,1823,0
20240801,162600,158852522,1823,1823,1823,1823,0
20240801,162500,158852522,1823,1823,1823,1823,0
20240801,162400,158852522,1823,1823,1823,1823,0
20240801,162300,158852522,1823,1823,1823,1823,0
20240801,162200,158852522,1823,1823,1823,1823,0
20240801,162100,158852522,1823,1823,1823,1823,0
20240801,162000,158852522,1823,1823,1823,1823,0
20240801,161900,158852522,1823,1823,1823,1823,0
20240801,161800,158852522,1823,1823,1823,1823,0
20240801,161700,158852522,1823,1823,1823,1823,0
20240801,161600,158852522,1823,1823,1823,1823,0
20240801,161500,158852522,1823,1823,1823,1823,0
20240801,161400,158852522,1823,1823,1823,1823,0
20240801,161300,158852522,1823,1823,1823,1823,0
20240801,161200,158852522,1823,1823,1823,1823,0
20240801,161100,158852522,1823,1823,1823,1823,0
20240801,161000,158852522,1823,1823,1823,1823,0
20240801,160900,158852522,1823,1823,1823,1823,0
20240801,160800,158852522,1823,1823,1823,1823,0
20240801,160700,158852522,1823,1823,1823,1823,0
20240801,160600,158852522,1823,1823,1823,1823,0
20240801,160500,158852522,1823,1823,1823,1823,0
20240801,160400,158852522,1823,1823,1823,1823,0
20240801,160300,158852522,1823,1823,1823,1823,0
20240801,160200,158852522,1823,1823,1823,1823,1086
20240801,160100,158852522,1823,1823,1823,1823,0
20240801,160000,158852522,1823,1823,1823,1823,0
20240801,155900,158852522,1823,1823,1823,1823,0
20240801,155800,158852522,1823,1823,1823,1823,0
20240801,155700,158852522,1823,1823,1823,1823,0
20240801,155600,158852522,1823,1823,1823,1823,0
20240801,155500,158852522,1823,1823,1823,1823,0
20240801,155400,158852522,1823,1823,1823,1823,0
20240801,155300,158852522,1823,1823,1823,1823,0
20240801,155200,158852522,1823,1823,1823,1823,0
20240801,155100,158852522,1823,1823,1823,1823,0
20240801,155000,158852522,1823,1823,1823,1823,0
20240801,154900,158852522,1823,1823,1823,1823,0
20240801,154800,158852522,1823,1823,1823,1823,0
20240801,154700,158852522,1823,1823,1823,1823,0
20240801,154600,158852522,1823,1823,1823,1823,0
20240801,154500,158852522,1823,1823,1823,1823,0
20240801,154400,158852522,1823,1823,1823,1823,0
20240801,154300,158852522,1823,1823,1823,1823,0
20240801,154200,158852522,1823,1823,1823,1823,0
20240801,154100,158852522,1823,1823,1823,1823,0
20240801,154000,158852522,1823,1823,1823,1823,0
20240801,153900,158852522,1823,1823,1823,1823,0
20240801,153800,158852522,1823,1823,1823,1823,0
20240801,153700,158852522,1823,1823,1823,1823,0
20240801,153600,158852522,1823,1823,1823,1823,0
20240801,153500,158852522,1823,1823,1823,1823,0
20240801,153400,158852522,1823,1823,1823,1823,0
20240801,153300,158852522,1823,1823,1823,1823,0
20240801,153200,158852522,1823,1823,1823,1823,1086
20240801,153100,158852522,1823,1823,1823,1823,0
20240801,153000,158852522,1823,1823,1823,1823,1086
20240801,152900,156872744,1823,1823,1823,1823,0
20240801,152800,156872744,1823,1823,1823,1823,0
20240801,152700,156872744,1823,1823,1823,1823,0
20240801,152600,156872744,1823,1823,1823,1823,0
20240801,152500,156872744,1823,1823,1823,1823,0
20240801,152400,156872744,1823,1823,1823,1823,0
20240801,152300,156872744,1823,1823,1823,1823,0
20240801,152200,156872744,1823,1823,1823,1823,0
20240801,152100,156872744,1823,1823,1823,1823,0
20240801,152000,156872744,1823,1823,1823,1823,0
20240801,151900,156872744,1823,1829,1833,1823,128
20240801,151800,156638843,1828,1832,1833,1828,40
20240801,151700,156565662,1833,1833,1833,1833,1
20240801,151600,156563829,1833,1833,1833,1833,0
20240801,151500,156563829,1833,1832,1833,1832,13
20240801,151400,156540011,1833,1834,1834,1833,4
20240801,151300,156532678,1834,1833,1834,1833,6
20240801,151200,156521679,1834,1834,1834,1834,0
20240801,151100,156521679,1834,1834,1834,1834,6
20240801,151000,156510675,1835,1835,1836,1835,318
20240801,150900,155927140,1836,1836,1836,1836,0
20240801,150800,155927140,1836,1836,1836,1836,11
20240801,150700,155906944,1836,1835,1836,1832,1640
20240801,150600,152901879,1836,1834,1836,1834,4
20240801,150500,152894539,1836,1836,1836,1836,0
20240801,150400,152894539,1836,1836,1836,1836,0
20240801,150300,152894539,1836,1835,1836,1835,12
20240801,150200,152872518,1834,1834,1836,1834,9
20240801,150100,152856008,1836,1835,1836,1834,37
20240801,150000,152788116,1836,1836,1836,1836,0
20240801,145900,152788116,1836,1834,1836,1834,276
20240801,145800,152281665,1835,1832,1835,1832,3013
20240801,145700,146761844,1829,1830,1832,1829,65
20240801,145600,146642846,1832,1832,1832,1832,32
20240801,145500,146584222,1832,1832,1832,1832,91
20240801,145400,146417510,1832,1832,1832,1832,33
20240801,145300,146357054,1832,1832,1832,1832,0
20240801,145200,146357054,1832,1832,1832,1832,0
20240801,145100,146357054,1832,1832,1832,1832,0
20240801,145000,146357054,1832,1832,1832,1832,0
20240801,144900,146357054,1832,1832,1832,1832,0
20240801,144800,146357054,1832,1829,1832,1829,3
20240801,144700,146351563,1829,1829,1829,1829,201
20240801,144600,145983934,1829,1829,1829,1829,0
20240801,144500,145983934,1829,1829,1829,1829,0
20240801,144400,145983934,1829,1829,1829,1829,0
20240801,144300,145983934,1829,1829,1829,1829,0
20240801,144200,145983934,1829,1829,1829,1829,30
20240801,144100,145929064,1829,1829,1829,1829,0
20240801,144000,145929064,1829,1829,1829,1829,0
20240801,143900,145929064,1829,1829,1829,1829,91
20240801,143800,145762625,1829,1829,1829,1829,0
20240801,143700,145762625,1829,1825,1829,1825,3
20240801,143600,145757146,1829,1819,1829,1819,439
20240801,143500,144958565,1819,1819,1819,1819,0
20240801,143400,144958565,1819,1819,1819,1819,0
20240801,143300,144958565,1819,1818,1819,1818,1527
20240801,143200,142182478,1818,1818,1818,1818,32
20240801,143100,142124302,1818,1818,1818,1818,91
20240801,143000,141958864,1818,1818,1818,1818,0
20240801,142900,141958864,1818,1818,1818,1818,0
20240801,142800,141958864,1818,1818,1818,1818,0
20240801,142700,141958864,1818,1818,1818,1818,166
20240801,142600,141657076,1818,1818,1818,1818,0
20240801,142500,141657076,1818,1818,1818,1818,0
20240801,142400,141657076,1818,1818,1818,1818,0
20240801,142300,141657076,1818,1818,1818,1818,91
20240801,142200,141491638,1818,1817,1818,1817,2
20240801,142100,141488003,1818,1818,1818,1818,1
20240801,142000,141486185,1818,1818,1818,1818,5
20240801,141900,141477095,1818,1810,1818,1810,218
20240801,141800,141082467,1810,1810,1810,1810,786
20240801,141700,139659807,1810,1810,1810,1810,119
20240801,141600,139444417,1810,1810,1810,1810,265
20240801,141500,138964767,1810,1810,1810,1810,891
20240801,141400,137352057,1810,1810,1810,1810,0
20240801,141300,137352057,1810,1810,1810,1810,0
20240801,141200,137352057,1810,1810,1810,1810,0
20240801,141100,137352057,1810,1810,1810,1810,240
20240801,141000,136917657,1810,1810,1810,1810,0
20240801,140900,136917657,1810,1810,1810,1810,0
20240801,140800,136917657,1810,1810,1810,1810,76
20240801,140700,136780097,1810,1810,1810,1810,263
20240801,140600,136304067,1810,1810,1810,1810,570
20240801,140500,135272367,1810,1810,1810,1810,981
20240801,140400,133496757,1810,1810,1810,1810,1
20240801,140300,133494947,1810,1810,1810,1810,111
20240801,140200,133294037,1810,1810,1810,1810,71
20240801,140100,133165527,1810,1810,1810,1810,1365
20240801,140000,130694877,1810,1810,1810,1810,602
20240801,135900,129605257,1810,1810,1810,1810,163
20240801,135800,129310227,1810,1810,1810,1810,1899
20240801,135700,125873037,1810,1810,1810,1810,161
20240801,135600,125581627,1810,1810,1810,1810,0
20240801,135500,125581627,1810,1810,1810,1810,0
20240801,135400,125581627,1810,1810,1810,1810,400
20240801,135300,124857627,1810,1810,1810,1810,0
20240801,135200,124857627,1810,1810,1810,1810,90
20240801,135100,124694727,1810,1810,1810,1810,91
20240801,135000,124530017,1807,1807,1807,1807,0
20240801,134900,124530017,1807,1809,1809,1807,1016
20240801,134800,122693138,1810,1810,1810,1810,0
20240801,134700,122693138,1810,1810,1810,1810,142
20240801,134600,122436118,1810,1810,1810,1810,3000
20240801,134500,117006118,1810,1810,1810,1810,0
20240801,134400,117006118,1810,1810,1810,1810,5
20240801,134300,116997068,1810,1810,1810,1810,91
20240801,134200,116832358,1810,1810,1810,1810,0
20240801,134100,116832358,1810,1810,1810,1809,15
20240801,134000,116805217,1810,1810,1810,1810,2
20240801,133900,116801597,1809,1809,1809,1809,292
20240801,133800,116273369,1810,1810,1810,1810,30
20240801,133700,116219069,1810,1810,1810,1810,165
20240801,133600,115920419,1810,1810,1810,1810,100
20240801,133500,115739419,1809,1810,1810,1809,142
20240801,133400,115482450,1810,1810,1810,1810,0
20240801,133300,115482450,1810,1810,1810,1810,0
20240801,133200,115482450,1810,1810,1810,1810,5
20240801,133100,115473400,1810,1810,1810,1810,0
20240801,133000,115473400,1810,1810,1810,1810,0
20240801,132900,115473400,1810,1810,1810,1810,0
20240801,132800,115473400,1810,1810,1810,1810,532
20240801,132700,114510480,1810,1810,1810,1810,97
20240801,132600,114334910,1810,1810,1810,1810,59
20240801,132500,114228120,1810,1810,1810,1810,2879
20240801,132400,109017130,1810,1810,1810,1810,10
20240801,132300,108999030,1810,1810,1810,1810,500
20240801,132200,108094030,1810,1810,1810,1810,0
20240801,132100,108094030,1810,1810,1810,1810,0
20240801,132000,108094030,1810,1810,1810,1810,0
20240801,131900,108094030,1810,1810,1810,1810,91
20240801,131800,107929320,1810,1810,1810,1810,0
20240801,131700,107929320,1810,1810,1810,1810,0
20240801,131600,107929320,1810,1810,1810,1810,0
20240801,131500,107929320,1810,1809,1810,1809,310
20240801,131400,107368529,1810,1810,1810,1810,0
20240801,131300,107368529,1810,1810,1810,1810,0
20240801,131200,107368529,1810,1810,1810,1810,33
20240801,131100,107308799,1810,1810,1810,1810,92
20240801,131000,107142279,1810,1810,1810,1810,18
20240801,130900,107109699,1810,1810,1810,1810,100
20240801,130800,106928699,1810,1810,1810,1810,0
20240801,130700,106928699,1810,1810,1810,1810,1003
20240801,130600,105113269,1810,1810,1810,1810,100
20240801,130500,104932269,1810,1810,1810,1810,0
20240801,130400,104932269,1810,1810,1810,1810,5
20240801,130300,104923219,1810,1810,1810,1810,186
20240801,130200,104586559,1810,1810,1810,1810,0
20240801,130100,104586559,1810,1810,1810,1810,270
20240801,130000,104097859,1810,1810,1810,1810,1
20240801,125900,104096049,1810,1810,1810,1810,0
20240801,125800,104096049,1810,1810,1810,1810,2
20240801,125700,104092429,1810,1810,1810,1810,1
20240801,125600,104090619,1810,1810,1810,1810,681
20240801,125500,102858009,1810,1817,1817,1810,383
20240801,125400,102164735,1817,1817,1817,1817,0
20240801,125300,102164735,1817,1810,1817,1810,1189
20240801,125200,100012624,1810,1810,1810,1810,200
20240801,125100,99650624,1810,1810,1810,1810,0
20240801,125000,99650624,1810,1810,1810,1810,0
20240801,124900,99650624,1810,1810,1810,1810,40
20240801,124800,99578224,1810,1810,1810,1810,78
20240801,124700,99437044,1810,1810,1810,1810,1634
20240801,124600,96479504,1810,1810,1810,1810,3885
20240801,124500,89447654,1810,1816,1816,1810,2979
20240801,124400,84055637,1818,1818,1818,1818,0
20240801,124300,84055637,1818,1818,1818,1818,0
20240801,124200,84055637,1818,1818,1818,1818,1
20240801,124100,84053819,1817,1817,1817,1817,570
20240801,124000,83018129,1818,1817,1818,1817,12
20240801,123900,82996324,1818,1818,1818,1818,92
20240801,123800,82829068,1818,1818,1818,1818,9
20240801,123700,82812706,1818,1818,1818,1818,10
20240801,123600,82794526,1818,1818,1818,1818,9
20240801,123500,82778164,1818,1810,1818,1810,1193
20240801,123400,80618826,1810,1810,1810,1810,1103
20240801,123300,78622396,1810,1816,1816,1810,4205
20240801,123200,71008250,1818,1818,1818,1818,0
20240801,123100,71008250,1818,1818,1818,1818,91
20240801,123000,70842812,1818,1818,1818,1818,0
20240801,122900,70842812,1818,1809,1818,1809,2485
20240801,122800,66345024,1809,1810,1810,1809,1258
20240801,122700,64068074,1810,1810,1810,1810,325
20240801,122600,63479824,1810,1810,1810,1810,0
20240801,122500,63479824,1810,1810,1810,1810,0
20240801,122400,63479824,1810,1810,1810,1810,1033
20240801,122300,61610094,1818,1810,1818,1810,3196
20240801,122200,55824606,1810,1817,1817,1810,6984
20240801,122100,43182757,1818,1818,1818,1818,5
20240801,122000,43173667,1818,1818,1818,1818,5
20240801,121900,43164577,1819,1819,1819,1819,1
20240801,121800,43162758,1819,1817,1819,1817,105
20240801,121700,42971773,1819,1819,1819,1819,0
20240801,121600,42971773,1819,1819,1819,1819,20
20240801,121500,42935393,1818,1819,1819,1818,10
20240801,121400,42917208,1820,1821,1821,1820,10
20240801,121300,42899003,1822,1823,1823,1822,10
20240801,121200,42880778,1827,1823,1827,1823,6
20240801,121100,42869836,1827,1821,1827,1816,156
20240801,121000,42586405,1822,1825,1828,1822,42
20240801,120900,42509839,1828,1824,1828,1824,2
20240801,120800,42506187,1828,1828,1828,1825,27
20240801,120700,42456861,1828,1828,1828,1828,0
20240801,120600,42456861,1828,1828,1828,1828,0
20240801,120500,42456861,1828,1828,1828,1828,0
20240801,120400,42456861,1828,1828,1828,1828,1
20240801,120300,42455033,1828,1824,1828,1816,215
20240801,120200,42064356,1829,1829,1829,1829,0
20240801,120100,42064356,1829,1826,1829,1825,60
20240801,120000,41954832,1829,1829,1829,1829,0
20240801,115900,41954832,1829,1829,1829,1829,0
20240801,115800,41954832,1829,1829,1829,1826,3
20240801,115700,41949348,1829,1825,1829,1825,5
20240801,115600,41940215,1829,1829,1829,1829,0
20240801,115500,41940215,1829,1829,1829,1829,0
20240801,115400,41940215,1829,1829,1829,1829,0
20240801,115300,41940215,1829,1829,1829,1829,0
20240801,115200,41940215,1829,1823,1829,1823,4
20240801,115100,41932917,1824,1824,1824,1824,2
20240801,115000,41929269,1829,1825,1829,1825,3
20240801,114900,41923790,1829,1829,1829,1829,0
20240801,114800,41923790,1829,1829,1829,1829,0
20240801,114700,41923790,1829,1826,1829,1821,9
20240801,114600,41907376,1827,1831,1831,1827,13
20240801,114500,41883580,1831,1831,1831,1831,0
20240801,114400,41883580,1831,1831,1831,1831,0
20240801,114300,41883580,1831,1831,1831,1831,0
20240801,114200,41883580,1831,1831,1831,1831,1
20240801,114100,41881749,1825,1825,1825,1825,28
20240801,114000,41830649,1826,1826,1826,1826,1
20240801,113900,41828823,1827,1827,1831,1825,14
20240801,113800,41803242,1831,1825,1831,1825,30
20240801,113700,41748455,1825,1825,1825,1825,155
20240801,113600,41465580,1825,1822,1825,1822,6
20240801,113500,41454642,1825,1825,1825,1823,5
20240801,113400,41445523,1825,1825,1825,1825,0
20240801,113300,41445523,1825,1820,1825,1816,2062
20240801,113200,37697668,1816,1816,1816,1816,0
20240801,113100,37697668,1816,1829,1829,1816,434
20240801,113000,36908531,1830,1830,1830,1830,3
20240801,112900,36903041,1832,1832,1832,1832,0
20240801,112800,36903041,1832,1832,1832,1832,0
20240801,112700,36903041,1832,1832,1832,1832,1
20240801,112600,36901209,1832,1832,1832,1832,423
20240801,112500,36126273,1832,1832,1832,1832,0
20240801,112400,36126273,1832,1832,1832,1832,0
20240801,112300,36126273,1832,1832,1832,1832,0
20240801,112200,36126273,1832,1832,1832,1832,0
20240801,112100,36126273,1832,1832,1832,1832,0
20240801,112000,36126273,1832,1832,1832,1832,0
20240801,111900,36126273,1832,1832,1832,1832,1
20240801,111800,36124441,1832,1832,1832,1832,0
20240801,111700,36124441,1832,1832,1832,1832,0
20240801,111600,36124441,1832,1830,1832,1830,3
20240801,111500,36118949,1832,1832,1832,1831,15
20240801,111400,36091482,1833,1833,1833,1833,0
20240801,111300,36091482,1833,1833,1833,1833,0
20240801,111200,36091482,1833,1833,1833,1833,0
20240801,111100,36091482,1833,1833,1833,1833,2
20240801,111000,36087816,1833,1833,1833,1833,0
20240801,110900,36087816,1833,1832,1833,1823,201
20240801,110800,35720190,1833,1833,1833,1833,0
20240801,110700,35720190,1833,1833,1833,1833,5
20240801,110600,35711025,1834,1835,1835,1834,5
20240801,110500,35701854,1835,1835,1835,1835,0
20240801,110400,35701854,1835,1835,1835,1835,0
20240801,110300,35701854,1835,1835,1835,1831,153
20240801,110200,35421175,1835,1835,1835,1835,0
20240801,110100,35421175,1835,1835,1835,1835,0
20240801,110000,35421175,1835,1835,1835,1835,0
20240801,105900,35421175,1835,1835,1835,1835,1
20240801,105800,35419340,1834,1834,1835,1834,13
20240801,105700,35395496,1834,1834,1834,1834,0
20240801,105600,35395496,1834,1835,1835,1834,6
20240801,105500,35384490,1836,1836,1836,1836,0
20240801,105400,35384490,1836,1836,1836,1836,0
20240801,105300,35384490,1836,1836,1836,1836,1
20240801,105200,35382654,1836,1836,1836,1836,0
20240801,105100,35382654,1836,1836,1836,1836,0
20240801,105000,35382654,1836,1836,1836,1836,0
20240801,104900,35382654,1836,1838,1838,1836,227
20240801,104800,34965665,1839,1838,1839,1838,131
20240801,104700,34724885,1838,1838,1838,1838,2
20240801,104600,34721209,1837,1838,1838,1837,172
20240801,104500,34405243,1838,1837,1838,1837,34
20240801,104400,34342783,1838,1838,1838,1838,0
20240801,104300,34342783,1838,1838,1838,1838,22
20240801,104200,34302347,1838,1838,1839,1838,684
20240801,104100,33045091,1839,1839,1839,1839,0
20240801,104000,33045091,1839,1836,1839,1836,495
20240801,103900,32135435,1836,1836,1836,1836,2
20240801,103800,32131763,1835,1835,1835,1835,9
20240801,103700,32115248,1835,1825,1835,1825,878
20240801,103600,30509147,1826,1826,1826,1826,0
20240801,103500,30509147,1826,1826,1826,1826,0
20240801,103400,30509147,1826,1826,1826,1826,0
20240801,103300,30509147,1826,1826,1826,1826,0
20240801,103200,30509147,1826,1826,1826,1826,132
20240801,103100,30268115,1826,1826,1826,1826,0
20240801,103000,30268115,1826,1825,1826,1823,152
20240801,102900,29990719,1825,1825,1825,1825,0
20240801,102800,29990719,1825,1825,1825,1825,39
20240801,102700,29919544,1825,1825,1825,1825,68
20240801,102600,29795444,1825,1825,1825,1825,0
20240801,102500,29795444,1825,1825,1825,1825,0
20240801,102400,29795444,1825,1825,1825,1825,1
20240801,102300,29793619,1821,1823,1826,1821,14
20240801,102200,29768106,1826,1822,1826,1822,4
20240801,102100,29760810,1826,1817,1826,1817,53
20240801,102000,29664482,1817,1817,1817,1817,21
20240801,101900,29626325,1818,1818,1818,1818,0
20240801,101800,29626325,1818,1820,1820,1818,301
20240801,101700,29079012,1820,1820,1820,1820,0
20240801,101600,29079012,1820,1820,1820,1820,0
20240801,101500,29079012,1820,1820,1820,1820,0
20240801,101400,29079012,1820,1820,1820,1820,0
20240801,101300,29079012,1820,1823,1823,1820,806
20240801,101200,27610470,1823,1823,1823,1823,0
20240801,101100,27610470,1823,1823,1823,1823,98
20240801,101000,27431816,1826,1826,1826,1826,0
20240801,100900,27431816,1826,1826,1826,1826,0
20240801,100800,27431816,1826,1826,1826,1826,0
20240801,100700,27431816,1826,1826,1826,1826,13
20240801,100600,27408078,1823,1823,1823,1823,1
20240801,100500,27406255,1823,1823,1823,1823,9
20240801,100400,27389848,1823,1823,1823,1823,6
20240801,100300,27378910,1822,1822,1822,1822,5
20240801,100200,27369800,1822,1822,1822,1822,2
20240801,100100,27366156,1823,1823,1823,1823,3
20240801,100000,27360687,1823,1823,1823,1823,0
20240801,095900,27360687,1823,1823,1823,1823,0
20240801,095800,27360687,1823,1823,1823,1823,0
20240801,095700,27360687,1823,1823,1823,1823,0
20240801,095600,27360687,1823,1823,1823,1823,0
20240801,095500,27360687,1823,1823,1823,1823,0
20240801,095400,27360687,1823,1823,1823,1823,0
20240801,095300,27360687,1823,1823,1823,1823,0
20240801,095200,27360687,1823,1827,1827,1823,51
20240801,095100,27267694,1827,1827,1827,1827,874
20240801,095000,25670896,1829,1829,1829,1829,0
20240801,094900,25670896,1829,1829,1829,1829,0
20240801,094800,25670896,1829,1829,1829,1829,0
20240801,094700,25670896,1829,1829,1829,1829,0
20240801,094600,25670896,1829,1829,1829,1829,0
20240801,094500,25670896,1829,1829,1829,1829,61
20240801,094400,25559327,1827,1826,1827,1826,605
20240801,094300,24453997,1830,1830,1830,1830,0
20240801,094200,24453997,1830,1830,1830,1830,0
20240801,094100,24453997,1830,1830,1830,1830,0
20240801,094000,24453997,1830,1830,1830,1830,0
20240801,093900,24453997,1830,1830,1830,1830,0
20240801,093800,24453997,1830,1830,1830,1830,0
20240801,093700,24453997,1830,1830,1830,1830,10
20240801,093600,24435697,1830,1830,1830,1830,20
20240801,093500,24399097,1822,1822,1822,1822,0
20240801,093400,24399097,1822,1822,1822,1822,21
20240801,093300,24360835,1822,1822,1822,1822,0
20240801,093200,24360835,1822,1822,1822,1822,5
20240801,093100,24351725,1837,1837,1837,1836,201
20240801,093000,23982498,1819,1819,1819,1819,4
20240801,092900,23975222,1818,1818,1818,1818,0
20240801,092800,23975222,1818,1821,1838,1816,2600
20240801,092700,19246297,1820,1824,1824,1820,33
20240801,092600,19186217,1839,1839,1839,1839,0
20240801,092500,19186217,1839,1824,1839,1824,3600
20240801,092400,12577013,1824,1824,1824,1824,198
20240801,092300,12215861,1824,1819,1824,1819,2500
20240801,092200,7656543,1817,1817,1817,1817,0
20240801,092100,7656543,1817,1820,1820,1817,272
20240801,092000,7161748,1820,1820,1820,1820,50
20240801,091900,7070748,1820,1820,1820,1820,1
20240801,091800,7068928,1820,1824,1824,1820,16
20240801,091700,7039804,1820,1820,1820,1820,0
20240801,091600,7039804,1820,1822,1822,1820,600
20240801,091500,5947774,1824,1825,1825,1824,406
20240801,091400,5207224,1825,1826,1826,1825,351
20240801,091300,4566623,1826,1827,1827,1826,204
20240801,091200,4194019,1826,1839,1839,1826,240
20240801,091100,3752939,1839,1839,1839,1839,4
20240801,091000,3745583,1839,1839,1839,1839,10
20240801,090900,3727193,1839,1839,1839,1839,0
20240801,090800,3727193,1839,1839,1839,1839,1
20240801,090700,3725354,1839,1839,1839,1839,5
20240801,090600,3716159,1839,1839,1839,1839,0
20240801,090500,3716159,1839,1826,1839,1825,467
20240801,090400,2861249,1832,1832,1832,1832,10
20240801,090300,2842929,1835,1835,1835,1835,229
20240801,090200,2422714,1835,1835,1835,1835,1
20240801,090100,2420879,1835,1835,1835,1835,0
20240801,090000,2420879,1835,1798,1846,1798,1320