KissMeData/175140/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,202600,629516360,6590,6590,6590,6590,986
20240801,202500,629516360,6590,6590,6590,6590,0
20240801,202400,629516360,6590,6590,6590,6590,0
20240801,202300,629516360,6590,6590,6590,6590,0
20240801,202200,629516360,6590,6590,6590,6590,0
20240801,202100,629516360,6590,6590,6590,6590,0
20240801,202000,629516360,6590,6590,6590,6590,0
20240801,201900,629516360,6590,6590,6590,6590,0
20240801,201800,629516360,6590,6590,6590,6590,0
20240801,201700,629516360,6590,6590,6590,6590,0
20240801,201600,629516360,6590,6590,6590,6590,0
20240801,201500,629516360,6590,6590,6590,6590,0
20240801,201400,629516360,6590,6590,6590,6590,0
20240801,201300,629516360,6590,6590,6590,6590,0
20240801,201200,629516360,6590,6590,6590,6590,0
20240801,201100,629516360,6590,6590,6590,6590,0
20240801,201000,629516360,6590,6590,6590,6590,0
20240801,200900,629516360,6590,6590,6590,6590,0
20240801,200800,629516360,6590,6590,6590,6590,0
20240801,200700,629516360,6590,6590,6590,6590,0
20240801,200600,629516360,6590,6590,6590,6590,0
20240801,200500,629516360,6590,6590,6590,6590,0
20240801,200400,629516360,6590,6590,6590,6590,0
20240801,200300,629516360,6590,6590,6590,6590,0
20240801,200200,629516360,6590,6590,6590,6590,0
20240801,200100,629516360,6590,6590,6590,6590,0
20240801,200000,629516360,6590,6590,6590,6590,0
20240801,195900,629516360,6590,6590,6590,6590,0
20240801,195800,629516360,6590,6590,6590,6590,0
20240801,195700,629516360,6590,6590,6590,6590,0
20240801,195600,629516360,6590,6590,6590,6590,986
20240801,195500,629516360,6590,6590,6590,6590,0
20240801,195400,629516360,6590,6590,6590,6590,0
20240801,195300,629516360,6590,6590,6590,6590,0
20240801,195200,629516360,6590,6590,6590,6590,0
20240801,195100,629516360,6590,6590,6590,6590,0
20240801,195000,629516360,6590,6590,6590,6590,0
20240801,194900,629516360,6590,6590,6590,6590,0
20240801,194800,629516360,6590,6590,6590,6590,0
20240801,194700,629516360,6590,6590,6590,6590,0
20240801,194600,629516360,6590,6590,6590,6590,0
20240801,194500,629516360,6590,6590,6590,6590,0
20240801,194400,629516360,6590,6590,6590,6590,0
20240801,194300,629516360,6590,6590,6590,6590,0
20240801,194200,629516360,6590,6590,6590,6590,0
20240801,194100,629516360,6590,6590,6590,6590,0
20240801,194000,629516360,6590,6590,6590,6590,0
20240801,193900,629516360,6590,6590,6590,6590,0
20240801,193800,629516360,6590,6590,6590,6590,0
20240801,193700,629516360,6590,6590,6590,6590,0
20240801,193600,629516360,6590,6590,6590,6590,0
20240801,193500,629516360,6590,6590,6590,6590,0
20240801,193400,629516360,6590,6590,6590,6590,0
20240801,193300,629516360,6590,6590,6590,6590,0
20240801,193200,629516360,6590,6590,6590,6590,0
20240801,193100,629516360,6590,6590,6590,6590,0
20240801,193000,629516360,6590,6590,6590,6590,0
20240801,192900,629516360,6590,6590,6590,6590,0
20240801,192800,629516360,6590,6590,6590,6590,0
20240801,192700,629516360,6590,6590,6590,6590,0
20240801,192600,629516360,6590,6590,6590,6590,986
20240801,192500,629516360,6590,6590,6590,6590,0
20240801,192400,629516360,6590,6590,6590,6590,0
20240801,192300,629516360,6590,6590,6590,6590,0
20240801,192200,629516360,6590,6590,6590,6590,0
20240801,192100,629516360,6590,6590,6590,6590,0
20240801,192000,629516360,6590,6590,6590,6590,0
20240801,191900,629516360,6590,6590,6590,6590,0
20240801,191800,629516360,6590,6590,6590,6590,0
20240801,191700,629516360,6590,6590,6590,6590,0
20240801,191600,629516360,6590,6590,6590,6590,0
20240801,191500,629516360,6590,6590,6590,6590,0
20240801,191400,629516360,6590,6590,6590,6590,0
20240801,191300,629516360,6590,6590,6590,6590,0
20240801,191200,629516360,6590,6590,6590,6590,0
20240801,191100,629516360,6590,6590,6590,6590,0
20240801,191000,629516360,6590,6590,6590,6590,0
20240801,190900,629516360,6590,6590,6590,6590,0
20240801,190800,629516360,6590,6590,6590,6590,0
20240801,190700,629516360,6590,6590,6590,6590,0
20240801,190600,629516360,6590,6590,6590,6590,0
20240801,190500,629516360,6590,6590,6590,6590,0
20240801,190400,629516360,6590,6590,6590,6590,0
20240801,190300,629516360,6590,6590,6590,6590,0
20240801,190200,629516360,6590,6590,6590,6590,0
20240801,190100,629516360,6590,6590,6590,6590,0
20240801,190000,629516360,6590,6590,6590,6590,0
20240801,185900,629516360,6590,6590,6590,6590,0
20240801,185800,629516360,6590,6590,6590,6590,0
20240801,185700,629516360,6590,6590,6590,6590,0
20240801,185600,629516360,6590,6590,6590,6590,986
20240801,185500,629516360,6590,6590,6590,6590,0
20240801,185400,629516360,6590,6590,6590,6590,0
20240801,185300,629516360,6590,6590,6590,6590,0
20240801,185200,629516360,6590,6590,6590,6590,0
20240801,185100,629516360,6590,6590,6590,6590,0
20240801,185000,629516360,6590,6590,6590,6590,0
20240801,184900,629516360,6590,6590,6590,6590,0
20240801,184800,629516360,6590,6590,6590,6590,0
20240801,184700,629516360,6590,6590,6590,6590,0
20240801,184600,629516360,6590,6590,6590,6590,0
20240801,184500,629516360,6590,6590,6590,6590,0
20240801,184400,629516360,6590,6590,6590,6590,0
20240801,184300,629516360,6590,6590,6590,6590,0
20240801,184200,629516360,6590,6590,6590,6590,0
20240801,184100,629516360,6590,6590,6590,6590,0
20240801,184000,629516360,6590,6590,6590,6590,0
20240801,183900,629516360,6590,6590,6590,6590,0
20240801,183800,629516360,6590,6590,6590,6590,0
20240801,183700,629516360,6590,6590,6590,6590,0
20240801,183600,629516360,6590,6590,6590,6590,0
20240801,183500,629516360,6590,6590,6590,6590,0
20240801,183400,629516360,6590,6590,6590,6590,0
20240801,183300,629516360,6590,6590,6590,6590,0
20240801,183200,629516360,6590,6590,6590,6590,0
20240801,183100,629516360,6590,6590,6590,6590,0
20240801,183000,629516360,6590,6590,6590,6590,0
20240801,182900,629516360,6590,6590,6590,6590,0
20240801,182800,629516360,6590,6590,6590,6590,0
20240801,182700,629516360,6590,6590,6590,6590,0
20240801,182600,629516360,6590,6590,6590,6590,986
20240801,182500,629516360,6590,6590,6590,6590,0
20240801,182400,629516360,6590,6590,6590,6590,0
20240801,182300,629516360,6590,6590,6590,6590,0
20240801,182200,629516360,6590,6590,6590,6590,0
20240801,182100,629516360,6590,6590,6590,6590,0
20240801,182000,629516360,6590,6590,6590,6590,0
20240801,181900,629516360,6590,6590,6590,6590,0
20240801,181800,629516360,6590,6590,6590,6590,0
20240801,181700,629516360,6590,6590,6590,6590,0
20240801,181600,629516360,6590,6590,6590,6590,0
20240801,181500,629516360,6590,6590,6590,6590,0
20240801,181400,629516360,6590,6590,6590,6590,0
20240801,181300,629516360,6590,6590,6590,6590,0
20240801,181200,629516360,6590,6590,6590,6590,0
20240801,181100,629516360,6590,6590,6590,6590,0
20240801,181000,629516360,6590,6590,6590,6590,0
20240801,180900,629516360,6590,6590,6590,6590,0
20240801,180800,629516360,6590,6590,6590,6590,0
20240801,180700,629516360,6590,6590,6590,6590,0
20240801,180600,629516360,6590,6590,6590,6590,0
20240801,180500,629516360,6590,6590,6590,6590,0
20240801,180400,629516360,6590,6590,6590,6590,0
20240801,180300,629516360,6590,6590,6590,6590,0
20240801,180200,629516360,6590,6590,6590,6590,0
20240801,180100,629516360,6590,6590,6590,6590,0
20240801,180000,629516360,6590,6590,6590,6590,0
20240801,175900,629516360,6590,6590,6590,6590,0
20240801,175800,629516360,6590,6590,6590,6590,0
20240801,175700,629516360,6590,6590,6590,6590,0
20240801,175600,629516360,6590,6590,6590,6590,986
20240801,175500,629516360,6590,6590,6590,6590,0
20240801,175400,629516360,6590,6590,6590,6590,0
20240801,175300,629516360,6590,6590,6590,6590,0
20240801,175200,629516360,6590,6590,6590,6590,0
20240801,175100,629516360,6590,6590,6590,6590,0
20240801,175000,629516360,6590,6590,6590,6590,0
20240801,174900,629516360,6590,6590,6590,6590,0
20240801,174800,629516360,6590,6590,6590,6590,0
20240801,174700,629516360,6590,6590,6590,6590,0
20240801,174600,629516360,6590,6590,6590,6590,0
20240801,174500,629516360,6590,6590,6590,6590,0
20240801,174400,629516360,6590,6590,6590,6590,0
20240801,174300,629516360,6590,6590,6590,6590,0
20240801,174200,629516360,6590,6590,6590,6590,0
20240801,174100,629516360,6590,6590,6590,6590,0
20240801,174000,629516360,6590,6590,6590,6590,0
20240801,173900,629516360,6590,6590,6590,6590,0
20240801,173800,629516360,6590,6590,6590,6590,0
20240801,173700,629516360,6590,6590,6590,6590,0
20240801,173600,629516360,6590,6590,6590,6590,0
20240801,173500,629516360,6590,6590,6590,6590,0
20240801,173400,629516360,6590,6590,6590,6590,0
20240801,173300,629516360,6590,6590,6590,6590,0
20240801,173200,629516360,6590,6590,6590,6590,0
20240801,173100,629516360,6590,6590,6590,6590,0
20240801,173000,629516360,6590,6590,6590,6590,0
20240801,172900,629516360,6590,6590,6590,6590,0
20240801,172800,629516360,6590,6590,6590,6590,0
20240801,172700,629516360,6590,6590,6590,6590,0
20240801,172600,629516360,6590,6590,6590,6590,986
20240801,172500,629516360,6590,6590,6590,6590,0
20240801,172400,629516360,6590,6590,6590,6590,0
20240801,172300,629516360,6590,6590,6590,6590,0
20240801,172200,629516360,6590,6590,6590,6590,0
20240801,172100,629516360,6590,6590,6590,6590,0
20240801,172000,629516360,6590,6590,6590,6590,0
20240801,171900,629516360,6590,6590,6590,6590,0
20240801,171800,629516360,6590,6590,6590,6590,0
20240801,171700,629516360,6590,6590,6590,6590,0
20240801,171600,629516360,6590,6590,6590,6590,0
20240801,171500,629516360,6590,6590,6590,6590,0
20240801,171400,629516360,6590,6590,6590,6590,0
20240801,171300,629516360,6590,6590,6590,6590,0
20240801,171200,629516360,6590,6590,6590,6590,0
20240801,171100,629516360,6590,6590,6590,6590,0
20240801,171000,629516360,6590,6590,6590,6590,0
20240801,170900,629516360,6590,6590,6590,6590,0
20240801,170800,629516360,6590,6590,6590,6590,0
20240801,170700,629516360,6590,6590,6590,6590,0
20240801,170600,629516360,6590,6590,6590,6590,0
20240801,170500,629516360,6590,6590,6590,6590,0
20240801,170400,629516360,6590,6590,6590,6590,0
20240801,170300,629516360,6590,6590,6590,6590,0
20240801,170200,629516360,6590,6590,6590,6590,0
20240801,170100,629516360,6590,6590,6590,6590,0
20240801,170000,629516360,6590,6590,6590,6590,0
20240801,165900,629516360,6590,6590,6590,6590,0
20240801,165800,629516360,6590,6590,6590,6590,0
20240801,165700,629516360,6590,6590,6590,6590,0
20240801,165600,629516360,6590,6590,6590,6590,986
20240801,165500,629516360,6590,6590,6590,6590,0
20240801,165400,629516360,6590,6590,6590,6590,0
20240801,165300,629516360,6590,6590,6590,6590,0
20240801,165200,629516360,6590,6590,6590,6590,0
20240801,165100,629516360,6590,6590,6590,6590,0
20240801,165000,629516360,6590,6590,6590,6590,0
20240801,164900,629516360,6590,6590,6590,6590,0
20240801,164800,629516360,6590,6590,6590,6590,0
20240801,164700,629516360,6590,6590,6590,6590,0
20240801,164600,629516360,6590,6590,6590,6590,0
20240801,164500,629516360,6590,6590,6590,6590,0
20240801,164400,629516360,6590,6590,6590,6590,0
20240801,164300,629516360,6590,6590,6590,6590,0
20240801,164200,629516360,6590,6590,6590,6590,0
20240801,164100,629516360,6590,6590,6590,6590,0
20240801,164000,629516360,6590,6590,6590,6590,0
20240801,163900,629516360,6590,6590,6590,6590,0
20240801,163800,629516360,6590,6590,6590,6590,0
20240801,163700,629516360,6590,6590,6590,6590,0
20240801,163600,629516360,6590,6590,6590,6590,0
20240801,163500,629516360,6590,6590,6590,6590,0
20240801,163400,629516360,6590,6590,6590,6590,0
20240801,163300,629516360,6590,6590,6590,6590,0
20240801,163200,629516360,6590,6590,6590,6590,0
20240801,163100,629516360,6590,6590,6590,6590,0
20240801,163000,629516360,6590,6590,6590,6590,0
20240801,162900,629516360,6590,6590,6590,6590,0
20240801,162800,629516360,6590,6590,6590,6590,0
20240801,162700,629516360,6590,6590,6590,6590,0
20240801,162600,629516360,6590,6590,6590,6590,986
20240801,162500,629516360,6590,6590,6590,6590,0
20240801,162400,629516360,6590,6590,6590,6590,0
20240801,162300,629516360,6590,6590,6590,6590,0
20240801,162200,629516360,6590,6590,6590,6590,0
20240801,162100,629516360,6590,6590,6590,6590,0
20240801,162000,629516360,6590,6590,6590,6590,0
20240801,161900,629516360,6590,6590,6590,6590,0
20240801,161800,629516360,6590,6590,6590,6590,0
20240801,161700,629516360,6590,6590,6590,6590,0
20240801,161600,629516360,6590,6590,6590,6590,0
20240801,161500,629516360,6590,6590,6590,6590,0
20240801,161400,629516360,6590,6590,6590,6590,0
20240801,161300,629516360,6590,6590,6590,6590,0
20240801,161200,629516360,6590,6590,6590,6590,0
20240801,161100,629516360,6590,6590,6590,6590,0
20240801,161000,629516360,6590,6590,6590,6590,0
20240801,160900,629516360,6590,6590,6590,6590,0
20240801,160800,629516360,6590,6590,6590,6590,0
20240801,160700,629516360,6590,6590,6590,6590,0
20240801,160600,629516360,6590,6590,6590,6590,0
20240801,160500,629516360,6590,6590,6590,6590,0
20240801,160400,629516360,6590,6590,6590,6590,0
20240801,160300,629516360,6590,6590,6590,6590,0
20240801,160200,629516360,6590,6590,6590,6590,0
20240801,160100,629516360,6590,6590,6590,6590,0
20240801,160000,629516360,6590,6590,6590,6590,0
20240801,155900,629516360,6590,6590,6590,6590,0
20240801,155800,629516360,6590,6590,6590,6590,0
20240801,155700,629516360,6590,6590,6590,6590,0
20240801,155600,629516360,6590,6590,6590,6590,986
20240801,155500,629516360,6590,6590,6590,6590,0
20240801,155400,629516360,6590,6590,6590,6590,0
20240801,155300,629516360,6590,6590,6590,6590,0
20240801,155200,629516360,6590,6590,6590,6590,0
20240801,155100,629516360,6590,6590,6590,6590,0
20240801,155000,629516360,6590,6590,6590,6590,0
20240801,154900,629516360,6590,6590,6590,6590,0
20240801,154800,629516360,6590,6590,6590,6590,0
20240801,154700,629516360,6590,6590,6590,6590,0
20240801,154600,629516360,6590,6590,6590,6590,0
20240801,154500,629516360,6590,6590,6590,6590,0
20240801,154400,629516360,6590,6590,6590,6590,0
20240801,154300,629516360,6590,6590,6590,6590,0
20240801,154200,629516360,6590,6590,6590,6590,0
20240801,154100,629516360,6590,6590,6590,6590,0
20240801,154000,629516360,6590,6590,6590,6590,0
20240801,153900,629516360,6590,6590,6590,6590,0
20240801,153800,629516360,6590,6590,6590,6590,0
20240801,153700,629516360,6590,6590,6590,6590,0
20240801,153600,629516360,6590,6590,6590,6590,0
20240801,153500,629516360,6590,6590,6590,6590,0
20240801,153400,629516360,6590,6590,6590,6590,0
20240801,153300,629516360,6590,6590,6590,6590,0
20240801,153200,629516360,6590,6590,6590,6590,0
20240801,153100,629516360,6590,6590,6590,6590,0
20240801,153000,629516360,6590,6590,6590,6590,986
20240801,152900,623018620,6590,6590,6590,6590,0
20240801,152800,623018620,6590,6590,6590,6590,0
20240801,152700,623018620,6590,6590,6590,6590,0
20240801,152600,623018620,6590,6590,6590,6590,0
20240801,152500,623018620,6590,6590,6590,6590,0
20240801,152400,623018620,6590,6590,6590,6590,0
20240801,152300,623018620,6590,6590,6590,6590,0
20240801,152200,623018620,6590,6590,6590,6590,0
20240801,152100,623018620,6590,6590,6590,6590,0
20240801,152000,623018620,6590,6590,6590,6590,0
20240801,151900,623018620,6590,6580,6590,6540,1283
20240801,151800,614610090,6580,6570,6590,6570,24
20240801,151700,614452340,6600,6600,6600,6600,0
20240801,151600,614452340,6600,6600,6600,6600,34
20240801,151500,614227940,6600,6600,6600,6600,200
20240801,151400,612907940,6600,6600,6600,6600,30
20240801,151300,612709940,6600,6600,6600,6600,170
20240801,151200,611587940,6600,6600,6600,6600,40
20240801,151100,611323940,6600,6570,6600,6550,501
20240801,151000,608039060,6600,6560,6600,6560,3
20240801,150900,608019340,6610,6590,6610,6560,387
20240801,150800,605473730,6610,6620,6620,6610,112
20240801,150700,604733390,6630,6630,6630,6630,0
20240801,150600,604733390,6630,6620,6630,6620,34
20240801,150500,604508280,6630,6630,6630,6630,0
20240801,150400,604508280,6630,6630,6630,6630,38
20240801,150300,604256340,6630,6630,6630,6610,502
20240801,150200,600936320,6640,6640,6640,6640,1
20240801,150100,600929680,6620,6620,6620,6620,1
20240801,150000,600923060,6650,6650,6650,6630,3
20240801,145900,600903130,6630,6630,6630,6630,1
20240801,145800,600896500,6660,6640,6660,6640,2
20240801,145700,600883200,6640,6650,6660,6640,969
20240801,145600,594439350,6650,6650,6650,6650,2
20240801,145500,594426050,6650,6610,6650,6610,7
20240801,145400,594379740,6610,6600,6610,6600,10
20240801,145300,594313720,6590,6590,6590,6590,28
20240801,145200,594129200,6600,6600,6600,6600,1
20240801,145100,594122600,6660,6630,6660,6630,1209
20240801,145000,586077010,6640,6580,6640,6580,1187
20240801,144900,578216610,6610,6600,6610,6600,402
20240801,144800,575563400,6580,6560,6580,6560,231
20240801,144700,574046530,6570,6570,6570,6570,21
20240801,144600,573908560,6590,6590,6600,6550,4374
20240801,144500,545219470,6600,6600,6600,6600,16
20240801,144400,545113870,6610,6610,6610,6610,1
20240801,144300,545107260,6600,6630,6630,6600,26
20240801,144200,544935520,6620,6620,6620,6620,3
20240801,144100,544915660,6630,6610,6630,6610,16
20240801,144000,544809880,6610,6630,6630,6610,19
20240801,143900,544684270,6630,6630,6630,6630,500
20240801,143800,541369270,6630,6600,6630,6600,201
20240801,143700,540042640,6600,6570,6600,6570,470
20240801,143600,536954600,6570,6570,6570,6570,3
20240801,143500,536934890,6570,6560,6570,6550,1009
20240801,143400,530325840,6560,6550,6560,6550,114
20240801,143300,529578300,6560,6560,6560,6550,49
20240801,143200,529257080,6560,6560,6560,6550,1186
20240801,143100,521485940,6580,6560,6580,6560,101
20240801,143000,520823360,6560,6590,6590,6560,1601
20240801,142900,510309250,6590,6590,6590,6570,886
20240801,142800,504479840,6590,6590,6590,6590,2
20240801,142700,504466660,6590,6600,6600,6590,14
20240801,142600,504374280,6600,6600,6600,6580,503
20240801,142500,501061860,6600,6600,6620,6600,4002
20240801,142400,474648620,6600,6600,6600,6600,6
20240801,142300,474609020,6600,6610,6620,6600,2999
20240801,142200,454815020,6610,6600,6610,6600,370
20240801,142100,452371510,6600,6600,6600,6590,641
20240801,142000,448147280,6600,6600,6600,6600,60
20240801,141900,447751280,6600,6600,6600,6600,0
20240801,141800,447751280,6600,6600,6600,6600,2
20240801,141700,447738080,6600,6600,6600,6600,0
20240801,141600,447738080,6600,6600,6600,6600,0
20240801,141500,447738080,6600,6610,6610,6600,1852
20240801,141400,435514850,6610,6610,6610,6610,19
20240801,141300,435389260,6610,6600,6610,6600,1183
20240801,141200,427581450,6600,6600,6600,6590,136
20240801,141100,426684350,6600,6590,6600,6590,21
20240801,141000,426545950,6600,6600,6600,6590,112
20240801,140900,425807100,6610,6610,6610,6610,0
20240801,140800,425807100,6610,6610,6610,6610,0
20240801,140700,425807100,6610,6610,6610,6610,100
20240801,140600,425146100,6610,6610,6610,6610,1
20240801,140500,425139490,6600,6600,6600,6600,11
20240801,140400,425066890,6580,6600,6600,6580,500
20240801,140300,421772980,6610,6610,6610,6610,0
20240801,140200,421772980,6610,6610,6610,6610,1
20240801,140100,421766370,6630,6630,6630,6630,0
20240801,140000,421766370,6630,6580,6630,6580,5048
20240801,135900,388431190,6580,6590,6590,6580,14
20240801,135800,388338960,6580,6580,6580,6580,80
20240801,135700,387812560,6590,6590,6590,6590,0
20240801,135600,387812560,6590,6590,6590,6580,566
20240801,135500,384087970,6600,6590,6600,6590,118
20240801,135400,383310340,6600,6600,6600,6600,0
20240801,135300,383310340,6600,6600,6600,6600,903
20240801,135200,377350540,6600,6590,6600,6590,1024
20240801,135100,370592380,6600,6600,6600,6590,13
20240801,135000,370506690,6590,6590,6590,6590,947
20240801,134900,364265960,6600,6600,6600,6600,1
20240801,134800,364259360,6600,6620,6620,6600,257
20240801,134700,362562700,6620,6620,6620,6620,156
20240801,134600,361529980,6620,6620,6620,6620,0
20240801,134500,361529980,6620,6620,6620,6620,0
20240801,134400,361529980,6620,6610,6620,6610,91
20240801,134300,360928460,6610,6600,6610,6600,61
20240801,134200,360525850,6610,6610,6610,6610,0
20240801,134100,360525850,6610,6630,6630,6610,23
20240801,134000,360373580,6630,6620,6630,6620,27
20240801,133900,360194830,6620,6600,6620,6600,428
20240801,133800,357369990,6600,6610,6610,6600,6
20240801,133700,357330370,6600,6600,6600,6600,20
20240801,133600,357198370,6630,6620,6630,6620,3
20240801,133500,357178490,6640,6640,6640,6640,2
20240801,133400,357165210,6660,6660,6660,6660,0
20240801,133300,357165210,6660,6660,6660,6660,0
20240801,133200,357165210,6660,6660,6660,6660,1
20240801,133100,357158550,6600,6640,6640,6600,2000
20240801,133000,343945740,6660,6660,6660,6660,0
20240801,132900,343945740,6660,6660,6660,6660,0
20240801,132800,343945740,6660,6660,6660,6660,1
20240801,132700,343939080,6650,6660,6670,6650,43
20240801,132600,343653050,6670,6670,6670,6670,1
20240801,132500,343646380,6670,6670,6670,6670,0
20240801,132400,343646380,6670,6670,6670,6670,0
20240801,132300,343646380,6670,6670,6670,6670,0
20240801,132200,343646380,6670,6670,6670,6670,0
20240801,132100,343646380,6670,6660,6670,6660,56
20240801,132000,343273340,6670,6650,6670,6650,196
20240801,131900,341967090,6670,6650,6670,6650,122
20240801,131800,341155770,6650,6650,6650,6650,0
20240801,131700,341155770,6650,6650,6650,6650,1
20240801,131600,341149120,6640,6640,6640,6640,0
20240801,131500,341149120,6640,6640,6640,6640,0
20240801,131400,341149120,6640,6640,6640,6640,0
20240801,131300,341149120,6640,6640,6640,6640,26
20240801,131200,340976480,6640,6640,6640,6640,171
20240801,131100,339841040,6640,6640,6640,6640,0
20240801,131000,339841040,6640,6640,6640,6640,0
20240801,130900,339841040,6640,6640,6640,6630,89
20240801,130800,339250940,6640,6640,6640,6640,1
20240801,130700,339244300,6630,6630,6630,6630,20
20240801,130600,339111700,6630,6630,6630,6630,13
20240801,130500,339025510,6630,6630,6630,6630,0
20240801,130400,339025510,6630,6630,6630,6630,0
20240801,130300,339025510,6630,6630,6630,6630,0
20240801,130200,339025510,6630,6630,6630,6630,1
20240801,130100,339018880,6620,6620,6620,6620,12
20240801,130000,338939440,6630,6630,6630,6630,2
20240801,125900,338926180,6630,6630,6630,6630,101
20240801,125800,338256550,6620,6620,6620,6620,1
20240801,125700,338249930,6630,6630,6630,6630,1
20240801,125600,338243300,6620,6620,6620,6620,27
20240801,125500,338064560,6640,6640,6640,6640,0
20240801,125400,338064560,6640,6640,6640,6640,0
20240801,125300,338064560,6640,6640,6640,6640,0
20240801,125200,338064560,6640,6640,6640,6640,0
20240801,125100,338064560,6640,6640,6640,6640,1
20240801,125000,338057920,6620,6620,6620,6620,26
20240801,124900,337885800,6620,6620,6620,6620,18
20240801,124800,337766640,6620,6620,6620,6620,0
20240801,124700,337766640,6620,6620,6620,6620,27
20240801,124600,337587900,6620,6620,6620,6620,0
20240801,124500,337587900,6620,6620,6620,6620,0
20240801,124400,337587900,6620,6620,6620,6620,1
20240801,124300,337581280,6620,6620,6620,6620,0
20240801,124200,337581280,6620,6610,6620,6610,46
20240801,124100,337276810,6610,6610,6610,6610,70
20240801,124000,336814110,6610,6610,6610,6610,40
20240801,123900,336549710,6610,6610,6610,6610,0
20240801,123800,336549710,6610,6610,6610,6610,51
20240801,123700,336212600,6610,6610,6610,6590,641
20240801,123600,331986200,6600,6600,6600,6600,112
20240801,123500,331247000,6610,6610,6610,6610,2
20240801,123400,331233780,6610,6620,6620,6610,35
20240801,123300,331002180,6620,6620,6620,6620,1
20240801,123200,330995560,6620,6610,6620,6610,11
20240801,123100,330922840,6620,6620,6620,6620,1
20240801,123000,330916220,6600,6600,6600,6600,880
20240801,122900,325108220,6620,6620,6620,6620,0
20240801,122800,325108220,6620,6620,6620,6620,1
20240801,122700,325101600,6600,6620,6620,6600,12
20240801,122600,325022200,6620,6620,6620,6620,0
20240801,122500,325022200,6620,6620,6620,6620,1
20240801,122400,325015580,6620,6620,6620,6620,0
20240801,122300,325015580,6620,6600,6620,6600,442
20240801,122200,322098340,6620,6620,6620,6600,160
20240801,122100,321042120,6620,6620,6620,6620,0
20240801,122000,321042120,6620,6620,6620,6620,1
20240801,121900,321035500,6610,6610,6610,6610,256
20240801,121800,319343340,6620,6620,6620,6620,0
20240801,121700,319343340,6620,6620,6620,6620,1
20240801,121600,319336720,6610,6620,6620,6610,11
20240801,121500,319264000,6620,6620,6620,6620,0
20240801,121400,319264000,6620,6620,6620,6620,0
20240801,121300,319264000,6620,6620,6620,6620,0
20240801,121200,319264000,6620,6620,6620,6620,0
20240801,121100,319264000,6620,6610,6620,6610,35
20240801,121000,319032310,6620,6600,6620,6590,501
20240801,120900,315729580,6620,6620,6620,6590,232
20240801,120800,314200640,6590,6610,6610,6590,374
20240801,120700,311732640,6620,6620,6620,6620,1
20240801,120600,311726020,6650,6650,6650,6650,0
20240801,120500,311726020,6650,6650,6650,6650,1
20240801,120400,311719370,6620,6620,6620,6620,20
20240801,120300,311586970,6650,6650,6650,6650,0
20240801,120200,311586970,6650,6650,6650,6650,0
20240801,120100,311586970,6650,6650,6650,6650,0
20240801,120000,311586970,6650,6630,6650,6630,2
20240801,115900,311573690,6600,6630,6630,6600,2000
20240801,115800,298363530,6650,6650,6650,6650,0
20240801,115700,298363530,6650,6650,6650,6650,0
20240801,115600,298363530,6650,6650,6650,6650,0
20240801,115500,298363530,6650,6650,6650,6650,1
20240801,115400,298356880,6650,6650,6650,6650,0
20240801,115300,298356880,6650,6650,6650,6650,0
20240801,115200,298356880,6650,6610,6650,6610,27
20240801,115100,298178370,6650,6610,6650,6610,142
20240801,115000,297236870,6610,6640,6640,6610,246
20240801,114900,295605530,6640,6640,6640,6640,45
20240801,114800,295306730,6640,6640,6640,6640,1
20240801,114700,295300090,6640,6640,6640,6640,0
20240801,114600,295300090,6640,6640,6640,6640,0
20240801,114500,295300090,6640,6640,6640,6640,0
20240801,114400,295300090,6640,6640,6640,6640,0
20240801,114300,295300090,6640,6640,6640,6600,559
20240801,114200,291607580,6620,6620,6620,6620,10
20240801,114100,291541380,6640,6640,6640,6640,0
20240801,114000,291541380,6640,6610,6640,6610,101
20240801,113900,290873740,6640,6640,6640,6640,1
20240801,113800,290867100,6640,6640,6640,6640,0
20240801,113700,290867100,6640,6610,6640,6610,2
20240801,113600,290853850,6640,6640,6640,6640,16
20240801,113500,290747610,6650,6650,6650,6650,5
20240801,113400,290714360,6650,6650,6650,6650,10
20240801,113300,290647860,6650,6650,6650,6650,0
20240801,113200,290647860,6650,6640,6650,6600,885
20240801,113100,284793090,6650,6650,6650,6650,0
20240801,113000,284793090,6650,6650,6650,6650,15
20240801,112900,284693340,6650,6650,6650,6650,0
20240801,112800,284693340,6650,6630,6650,6630,70
20240801,112700,284229220,6650,6650,6650,6650,1
20240801,112600,284222570,6640,6640,6640,6640,368
20240801,112500,281779050,6650,6650,6650,6650,1
20240801,112400,281772400,6650,6650,6650,6650,5
20240801,112300,281739150,6650,6650,6650,6640,44
20240801,112200,281446750,6660,6660,6660,6660,0
20240801,112100,281446750,6660,6660,6660,6640,92
20240801,112000,280835780,6640,6640,6640,6640,10
20240801,111900,280769380,6660,6660,6660,6660,0
20240801,111800,280769380,6660,6660,6660,6660,1
20240801,111700,280762720,6650,6650,6650,6650,30
20240801,111600,280563220,6640,6650,6650,6640,20
20240801,111500,280430320,6660,6660,6660,6660,1
20240801,111400,280423660,6650,6660,6660,6650,24
20240801,111300,280263930,6660,6660,6660,6660,0
20240801,111200,280263930,6660,6660,6660,6660,1
20240801,111100,280257270,6640,6640,6640,6640,1
20240801,111000,280250630,6670,6670,6670,6670,0
20240801,110900,280250630,6670,6650,6670,6650,56
20240801,110800,279878210,6670,6670,6670,6670,0
20240801,110700,279878210,6670,6660,6670,6660,11
20240801,110600,279804940,6670,6670,6670,6670,0
20240801,110500,279804940,6670,6660,6670,6660,11
20240801,110400,279731670,6660,6660,6660,6660,10
20240801,110300,279665070,6670,6670,6670,6670,0
20240801,110200,279665070,6670,6670,6670,6670,1
20240801,110100,279658400,6650,6650,6650,6650,50
20240801,110000,279325900,6670,6670,6670,6670,0
20240801,105900,279325900,6670,6670,6670,6670,1
20240801,105800,279319230,6640,6640,6640,6640,0
20240801,105700,279319230,6640,6660,6660,6640,216
20240801,105600,277880990,6660,6660,6660,6660,1
20240801,105500,277874330,6640,6640,6640,6640,1
20240801,105400,277867690,6660,6660,6660,6660,0
20240801,105300,277867690,6660,6660,6660,6660,0
20240801,105200,277867690,6660,6660,6660,6660,0
20240801,105100,277867690,6660,6620,6660,6620,51
20240801,105000,277530030,6660,6660,6660,6660,0
20240801,104900,277530030,6660,6660,6660,6660,0
20240801,104800,277530030,6660,6660,6660,6660,1
20240801,104700,277523370,6660,6660,6660,6660,0
20240801,104600,277523370,6660,6660,6660,6660,0
20240801,104500,277523370,6660,6620,6660,6620,21
20240801,104400,277384310,6660,6620,6660,6620,51
20240801,104300,277046650,6660,6660,6660,6660,0
20240801,104200,277046650,6660,6660,6660,6660,0
20240801,104100,277046650,6660,6660,6660,6660,0
20240801,104000,277046650,6660,6620,6660,6600,2031
20240801,103900,263631210,6660,6630,6660,6620,101
20240801,103800,262962510,6670,6670,6670,6670,0
20240801,103700,262962510,6670,6640,6670,6620,175
20240801,103600,261802900,6680,6680,6680,6680,0
20240801,103500,261802900,6680,6680,6680,6680,0
20240801,103400,261802900,6680,6630,6680,6620,201
20240801,103300,260471830,6690,6690,6690,6690,0
20240801,103200,260471830,6690,6690,6690,6690,0
20240801,103100,260471830,6690,6690,6690,6690,0
20240801,103000,260471830,6690,6690,6690,6690,0
20240801,102900,260471830,6690,6690,6690,6690,1
20240801,102800,260465140,6670,6670,6670,6670,1000
20240801,102700,253795140,6700,6690,6700,6690,1000
20240801,102600,247098910,6700,6700,6700,6700,0
20240801,102500,247098910,6700,6700,6700,6700,0
20240801,102400,247098910,6700,6700,6700,6700,0
20240801,102300,247098910,6700,6700,6700,6700,0
20240801,102200,247098910,6700,6700,6700,6700,1
20240801,102100,247092210,6690,6690,6690,6690,401
20240801,102000,244409520,6690,6690,6690,6690,100
20240801,101900,243740520,6690,6690,6690,6690,1
20240801,101800,243733830,6630,6630,6630,6630,601
20240801,101700,239749200,6690,6700,6700,6640,538
20240801,101600,236158830,6700,6650,6700,6640,201
20240801,101500,234823070,6700,6700,6700,6700,0
20240801,101400,234823070,6700,6700,6700,6700,0
20240801,101300,234823070,6700,6700,6700,6700,5
20240801,101200,234789570,6700,6700,6700,6700,0
20240801,101100,234789570,6700,6700,6700,6700,1
20240801,101000,234782870,6660,6700,6700,6660,61
20240801,100900,234376270,6700,6690,6700,6690,51
20240801,100800,234035070,6690,6690,6690,6690,0
20240801,100700,234035070,6690,6690,6690,6690,40
20240801,100600,233767470,6690,6690,6690,6690,0
20240801,100500,233767470,6690,6690,6690,6690,93
20240801,100400,233145300,6690,6690,6690,6690,5
20240801,100300,233111850,6690,6630,6690,6630,248
20240801,100200,231466730,6630,6630,6630,6630,74
20240801,100100,230976110,6630,6630,6630,6630,103
20240801,100000,230293220,6620,6670,6670,6620,3232
20240801,095900,208801040,6690,6670,6690,6670,23
20240801,095800,208647590,6700,6700,6700,6700,0
20240801,095700,208647590,6700,6700,6700,6700,0
20240801,095600,208647590,6700,6700,6700,6700,29
20240801,095500,208453290,6700,6700,6700,6700,1
20240801,095400,208446590,6710,6710,6710,6710,0
20240801,095300,208446590,6710,6700,6710,6700,131
20240801,095200,207568880,6710,6710,6710,6710,53
20240801,095100,207213250,6660,6660,6660,6660,100
20240801,095000,206547250,6660,6660,6660,6660,310
20240801,094900,204482650,6660,6660,6660,6660,1
20240801,094800,204475990,6620,6600,6620,6600,2407
20240801,094700,188585470,6600,6600,6600,6600,52
20240801,094600,188242270,6600,6600,6600,6600,245
20240801,094500,186625270,6600,6600,6600,6590,158
20240801,094400,185582480,6600,6600,6600,6590,176
20240801,094300,184421930,6600,6610,6620,6600,2926
20240801,094200,165095540,6600,6620,6620,6600,927
20240801,094100,158973030,6620,6630,6630,6620,1309
20240801,094000,150307100,6640,6640,6640,6640,22
20240801,093900,150161020,6640,6620,6640,6620,301
20240801,093800,148168380,6620,6640,6640,6620,104
20240801,093700,147479840,6620,6630,6660,6610,1917
20240801,093600,134788910,6640,6640,6640,6640,65
20240801,093500,134357310,6660,6660,6660,6640,555
20240801,093400,130667050,6670,6670,6670,6670,20
20240801,093300,130533650,6670,6670,6670,6670,108
20240801,093200,129813290,6680,6680,6680,6670,327
20240801,093100,127629040,6670,6650,6670,6650,895
20240801,093000,121674940,6620,6680,6680,6620,631
20240801,092900,117494070,6640,6640,6640,6640,22
20240801,092800,117347990,6630,6630,6630,6630,946
20240801,092700,111076010,6680,6640,6680,6630,772
20240801,092600,105951870,6630,6660,6660,6630,601
20240801,092500,101961260,6680,6670,6680,6670,101
20240801,092400,101287580,6680,6680,6680,6640,825
20240801,092300,95792860,6690,6700,6700,6690,77
20240801,092200,95277720,6710,6700,6710,6700,81
20240801,092100,94735010,6700,6690,6700,6690,53
20240801,092000,94380220,6710,6700,6740,6700,1131
20240801,091900,86790450,6700,6700,6710,6700,202
20240801,091800,85437040,6700,6710,6710,6620,1301
20240801,091700,76763340,6710,6710,6710,6710,2
20240801,091600,76749920,6710,6700,6720,6670,526
20240801,091500,73240110,6730,6720,6730,6660,1506
20240801,091400,63175110,6760,6740,6760,6720,129
20240801,091300,62307620,6790,6790,6790,6790,410
20240801,091200,59523720,6800,6790,6800,6780,1171
20240801,091100,51582620,6780,6740,6780,6710,2000
20240801,091000,38091900,6780,6750,6780,6750,12
20240801,090900,38010870,6780,6780,6780,6780,1
20240801,090800,38004090,6770,6770,6770,6700,2352
20240801,090700,22173840,6710,6770,6770,6710,1349
20240801,090600,13116010,6770,6770,6770,6760,13
20240801,090500,13028020,6770,6770,6770,6740,30
20240801,090400,12825320,6730,6800,6800,6730,429
20240801,090300,9932600,6800,6750,6800,6750,51
20240801,090200,9588300,6810,6740,6810,6740,162
20240801,090100,8496350,6740,6820,6820,6740,340
20240801,090000,6204670,6740,6740,6770,6740,919