KissMeData/033160/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,191400,508900120,9380,9380,9380,9380,1085
20240801,191300,508900120,9380,9380,9380,9380,0
20240801,191200,508900120,9380,9380,9380,9380,0
20240801,191100,508900120,9380,9380,9380,9380,0
20240801,191000,508900120,9380,9380,9380,9380,0
20240801,190900,508900120,9380,9380,9380,9380,0
20240801,190800,508900120,9380,9380,9380,9380,0
20240801,190700,508900120,9380,9380,9380,9380,0
20240801,190600,508900120,9380,9380,9380,9380,0
20240801,190500,508900120,9380,9380,9380,9380,0
20240801,190400,508900120,9380,9380,9380,9380,0
20240801,190300,508900120,9380,9380,9380,9380,0
20240801,190200,508900120,9380,9380,9380,9380,0
20240801,190100,508900120,9380,9380,9380,9380,0
20240801,190000,508900120,9380,9380,9380,9380,0
20240801,185900,508900120,9380,9380,9380,9380,0
20240801,185800,508900120,9380,9380,9380,9380,0
20240801,185700,508900120,9380,9380,9380,9380,0
20240801,185600,508900120,9380,9380,9380,9380,0
20240801,185500,508900120,9380,9380,9380,9380,0
20240801,185400,508900120,9380,9380,9380,9380,0
20240801,185300,508900120,9380,9380,9380,9380,0
20240801,185200,508900120,9380,9380,9380,9380,0
20240801,185100,508900120,9380,9380,9380,9380,0
20240801,185000,508900120,9380,9380,9380,9380,0
20240801,184900,508900120,9380,9380,9380,9380,0
20240801,184800,508900120,9380,9380,9380,9380,0
20240801,184700,508900120,9380,9380,9380,9380,0
20240801,184600,508900120,9380,9380,9380,9380,0
20240801,184500,508900120,9380,9380,9380,9380,0
20240801,184400,508900120,9380,9380,9380,9380,1085
20240801,184300,508900120,9380,9380,9380,9380,0
20240801,184200,508900120,9380,9380,9380,9380,0
20240801,184100,508900120,9380,9380,9380,9380,0
20240801,184000,508900120,9380,9380,9380,9380,0
20240801,183900,508900120,9380,9380,9380,9380,0
20240801,183800,508900120,9380,9380,9380,9380,0
20240801,183700,508900120,9380,9380,9380,9380,0
20240801,183600,508900120,9380,9380,9380,9380,0
20240801,183500,508900120,9380,9380,9380,9380,0
20240801,183400,508900120,9380,9380,9380,9380,0
20240801,183300,508900120,9380,9380,9380,9380,0
20240801,183200,508900120,9380,9380,9380,9380,0
20240801,183100,508900120,9380,9380,9380,9380,0
20240801,183000,508900120,9380,9380,9380,9380,0
20240801,182900,508900120,9380,9380,9380,9380,0
20240801,182800,508900120,9380,9380,9380,9380,0
20240801,182700,508900120,9380,9380,9380,9380,0
20240801,182600,508900120,9380,9380,9380,9380,0
20240801,182500,508900120,9380,9380,9380,9380,0
20240801,182400,508900120,9380,9380,9380,9380,0
20240801,182300,508900120,9380,9380,9380,9380,0
20240801,182200,508900120,9380,9380,9380,9380,0
20240801,182100,508900120,9380,9380,9380,9380,0
20240801,182000,508900120,9380,9380,9380,9380,0
20240801,181900,508900120,9380,9380,9380,9380,0
20240801,181800,508900120,9380,9380,9380,9380,0
20240801,181700,508900120,9380,9380,9380,9380,0
20240801,181600,508900120,9380,9380,9380,9380,0
20240801,181500,508900120,9380,9380,9380,9380,0
20240801,181400,508900120,9380,9380,9380,9380,1085
20240801,181300,508900120,9380,9380,9380,9380,0
20240801,181200,508900120,9380,9380,9380,9380,0
20240801,181100,508900120,9380,9380,9380,9380,0
20240801,181000,508900120,9380,9380,9380,9380,0
20240801,180900,508900120,9380,9380,9380,9380,0
20240801,180800,508900120,9380,9380,9380,9380,0
20240801,180700,508900120,9380,9380,9380,9380,0
20240801,180600,508900120,9380,9380,9380,9380,0
20240801,180500,508900120,9380,9380,9380,9380,0
20240801,180400,508900120,9380,9380,9380,9380,0
20240801,180300,508900120,9380,9380,9380,9380,0
20240801,180200,508900120,9380,9380,9380,9380,0
20240801,180100,508900120,9380,9380,9380,9380,0
20240801,180000,508900120,9380,9380,9380,9380,0
20240801,175900,508900120,9380,9380,9380,9380,0
20240801,175800,508900120,9380,9380,9380,9380,0
20240801,175700,508900120,9380,9380,9380,9380,0
20240801,175600,508900120,9380,9380,9380,9380,0
20240801,175500,508900120,9380,9380,9380,9380,0
20240801,175400,508900120,9380,9380,9380,9380,0
20240801,175300,508900120,9380,9380,9380,9380,0
20240801,175200,508900120,9380,9380,9380,9380,0
20240801,175100,508900120,9380,9380,9380,9380,0
20240801,175000,508900120,9380,9380,9380,9380,0
20240801,174900,508900120,9380,9380,9380,9380,0
20240801,174800,508900120,9380,9380,9380,9380,0
20240801,174700,508900120,9380,9380,9380,9380,0
20240801,174600,508900120,9380,9380,9380,9380,0
20240801,174500,508900120,9380,9380,9380,9380,0
20240801,174400,508900120,9380,9380,9380,9380,1085
20240801,174300,508900120,9380,9380,9380,9380,0
20240801,174200,508900120,9380,9380,9380,9380,0
20240801,174100,508900120,9380,9380,9380,9380,0
20240801,174000,508900120,9380,9380,9380,9380,0
20240801,173900,508900120,9380,9380,9380,9380,0
20240801,173800,508900120,9380,9380,9380,9380,0
20240801,173700,508900120,9380,9380,9380,9380,0
20240801,173600,508900120,9380,9380,9380,9380,0
20240801,173500,508900120,9380,9380,9380,9380,0
20240801,173400,508900120,9380,9380,9380,9380,0
20240801,173300,508900120,9380,9380,9380,9380,0
20240801,173200,508900120,9380,9380,9380,9380,0
20240801,173100,508900120,9380,9380,9380,9380,0
20240801,173000,508900120,9380,9380,9380,9380,0
20240801,172900,508900120,9380,9380,9380,9380,0
20240801,172800,508900120,9380,9380,9380,9380,0
20240801,172700,508900120,9380,9380,9380,9380,0
20240801,172600,508900120,9380,9380,9380,9380,0
20240801,172500,508900120,9380,9380,9380,9380,0
20240801,172400,508900120,9380,9380,9380,9380,0
20240801,172300,508900120,9380,9380,9380,9380,0
20240801,172200,508900120,9380,9380,9380,9380,0
20240801,172100,508900120,9380,9380,9380,9380,0
20240801,172000,508900120,9380,9380,9380,9380,0
20240801,171900,508900120,9380,9380,9380,9380,0
20240801,171800,508900120,9380,9380,9380,9380,0
20240801,171700,508900120,9380,9380,9380,9380,0
20240801,171600,508900120,9380,9380,9380,9380,0
20240801,171500,508900120,9380,9380,9380,9380,0
20240801,171400,508900120,9380,9380,9380,9380,1085
20240801,171300,508900120,9380,9380,9380,9380,0
20240801,171200,508900120,9380,9380,9380,9380,0
20240801,171100,508900120,9380,9380,9380,9380,0
20240801,171000,508900120,9380,9380,9380,9380,0
20240801,170900,508900120,9380,9380,9380,9380,0
20240801,170800,508900120,9380,9380,9380,9380,0
20240801,170700,508900120,9380,9380,9380,9380,0
20240801,170600,508900120,9380,9380,9380,9380,0
20240801,170500,508900120,9380,9380,9380,9380,0
20240801,170400,508900120,9380,9380,9380,9380,0
20240801,170300,508900120,9380,9380,9380,9380,0
20240801,170200,508900120,9380,9380,9380,9380,0
20240801,170100,508900120,9380,9380,9380,9380,0
20240801,170000,508900120,9380,9380,9380,9380,0
20240801,165900,508900120,9380,9380,9380,9380,0
20240801,165800,508900120,9380,9380,9380,9380,0
20240801,165700,508900120,9380,9380,9380,9380,0
20240801,165600,508900120,9380,9380,9380,9380,0
20240801,165500,508900120,9380,9380,9380,9380,0
20240801,165400,508900120,9380,9380,9380,9380,0
20240801,165300,508900120,9380,9380,9380,9380,0
20240801,165200,508900120,9380,9380,9380,9380,0
20240801,165100,508900120,9380,9380,9380,9380,0
20240801,165000,508900120,9380,9380,9380,9380,0
20240801,164900,508900120,9380,9380,9380,9380,0
20240801,164800,508900120,9380,9380,9380,9380,0
20240801,164700,508900120,9380,9380,9380,9380,0
20240801,164600,508900120,9380,9380,9380,9380,0
20240801,164500,508900120,9380,9380,9380,9380,0
20240801,164400,508900120,9380,9380,9380,9380,1085
20240801,164300,508900120,9380,9380,9380,9380,0
20240801,164200,508900120,9380,9380,9380,9380,0
20240801,164100,508900120,9380,9380,9380,9380,0
20240801,164000,508900120,9380,9380,9380,9380,0
20240801,163900,508900120,9380,9380,9380,9380,0
20240801,163800,508900120,9380,9380,9380,9380,0
20240801,163700,508900120,9380,9380,9380,9380,0
20240801,163600,508900120,9380,9380,9380,9380,0
20240801,163500,508900120,9380,9380,9380,9380,0
20240801,163400,508900120,9380,9380,9380,9380,0
20240801,163300,508900120,9380,9380,9380,9380,0
20240801,163200,508900120,9380,9380,9380,9380,0
20240801,163100,508900120,9380,9380,9380,9380,0
20240801,163000,508900120,9380,9380,9380,9380,0
20240801,162900,508900120,9380,9380,9380,9380,0
20240801,162800,508900120,9380,9380,9380,9380,0
20240801,162700,508900120,9380,9380,9380,9380,0
20240801,162600,508900120,9380,9380,9380,9380,0
20240801,162500,508900120,9380,9380,9380,9380,0
20240801,162400,508900120,9380,9380,9380,9380,0
20240801,162300,508900120,9380,9380,9380,9380,0
20240801,162200,508900120,9380,9380,9380,9380,0
20240801,162100,508900120,9380,9380,9380,9380,0
20240801,162000,508900120,9380,9380,9380,9380,0
20240801,161900,508900120,9380,9380,9380,9380,0
20240801,161800,508900120,9380,9380,9380,9380,0
20240801,161700,508900120,9380,9380,9380,9380,0
20240801,161600,508900120,9380,9380,9380,9380,0
20240801,161500,508900120,9380,9380,9380,9380,0
20240801,161400,508900120,9380,9380,9380,9380,1085
20240801,161300,508900120,9380,9380,9380,9380,0
20240801,161200,508900120,9380,9380,9380,9380,0
20240801,161100,508900120,9380,9380,9380,9380,0
20240801,161000,508900120,9380,9380,9380,9380,0
20240801,160900,508900120,9380,9380,9380,9380,0
20240801,160800,508900120,9380,9380,9380,9380,0
20240801,160700,508900120,9380,9380,9380,9380,0
20240801,160600,508900120,9380,9380,9380,9380,0
20240801,160500,508900120,9380,9380,9380,9380,0
20240801,160400,508900120,9380,9380,9380,9380,0
20240801,160300,508900120,9380,9380,9380,9380,0
20240801,160200,508900120,9380,9380,9380,9380,0
20240801,160100,508900120,9380,9380,9380,9380,0
20240801,160000,508900120,9380,9380,9380,9380,0
20240801,155900,508900120,9380,9380,9380,9380,0
20240801,155800,508900120,9380,9380,9380,9380,0
20240801,155700,508900120,9380,9380,9380,9380,0
20240801,155600,508900120,9380,9380,9380,9380,0
20240801,155500,508900120,9380,9380,9380,9380,0
20240801,155400,508900120,9380,9380,9380,9380,0
20240801,155300,508900120,9380,9380,9380,9380,0
20240801,155200,508900120,9380,9380,9380,9380,0
20240801,155100,508900120,9380,9380,9380,9380,0
20240801,155000,508900120,9380,9380,9380,9380,0
20240801,154900,508900120,9380,9380,9380,9380,0
20240801,154800,508900120,9380,9380,9380,9380,0
20240801,154700,508900120,9380,9380,9380,9380,0
20240801,154600,508900120,9380,9380,9380,9380,0
20240801,154500,508900120,9380,9380,9380,9380,0
20240801,154400,508900120,9380,9380,9380,9380,1085
20240801,154300,508900120,9380,9380,9380,9380,0
20240801,154200,508900120,9380,9380,9380,9380,0
20240801,154100,508900120,9380,9380,9380,9380,0
20240801,154000,508900120,9380,9380,9380,9380,0
20240801,153900,508900120,9380,9380,9380,9380,0
20240801,153800,508900120,9380,9380,9380,9380,0
20240801,153700,508900120,9380,9380,9380,9380,0
20240801,153600,508900120,9380,9380,9380,9380,0
20240801,153500,508900120,9380,9380,9380,9380,0
20240801,153400,508900120,9380,9380,9380,9380,0
20240801,153300,508900120,9380,9380,9380,9380,0
20240801,153200,508900120,9380,9380,9380,9380,0
20240801,153100,508900120,9380,9380,9380,9380,0
20240801,153000,508900120,9380,9380,9380,9380,1085
20240801,152900,498722820,9380,9380,9380,9380,0
20240801,152800,498722820,9380,9380,9380,9380,0
20240801,152700,498722820,9380,9380,9380,9380,0
20240801,152600,498722820,9380,9380,9380,9380,0
20240801,152500,498722820,9380,9380,9380,9380,0
20240801,152400,498722820,9380,9380,9380,9380,0
20240801,152300,498722820,9380,9380,9380,9380,0
20240801,152200,498722820,9380,9380,9380,9380,0
20240801,152100,498722820,9380,9380,9380,9380,0
20240801,152000,498722820,9380,9380,9380,9380,0
20240801,151900,498722820,9380,9380,9380,9360,982
20240801,151800,489529900,9360,9370,9380,9360,464
20240801,151700,485186360,9370,9370,9370,9370,54
20240801,151600,484680380,9380,9380,9380,9380,3
20240801,151500,484652240,9380,9370,9380,9370,122
20240801,151400,483509090,9380,9380,9380,9380,0
20240801,151300,483509090,9380,9380,9380,9380,0
20240801,151200,483509090,9380,9380,9380,9380,5
20240801,151100,483462190,9400,9400,9400,9400,0
20240801,151000,483462190,9400,9400,9400,9400,0
20240801,150900,483462190,9400,9400,9400,9400,1
20240801,150800,483452790,9360,9380,9380,9360,434
20240801,150700,479386750,9380,9400,9400,9380,83
20240801,150600,478607530,9400,9400,9400,9400,1
20240801,150500,478598130,9400,9400,9400,9390,193
20240801,150400,476784250,9390,9390,9390,9390,70
20240801,150300,476126950,9400,9390,9400,9390,23
20240801,150200,475910880,9400,9400,9400,9400,0
20240801,150100,475910880,9400,9400,9400,9400,0
20240801,150000,475910880,9400,9400,9400,9370,802
20240801,145900,468375120,9390,9390,9390,9390,10
20240801,145800,468281220,9380,9380,9380,9380,0
20240801,145700,468281220,9380,9380,9380,9380,0
20240801,145600,468281220,9380,9380,9380,9380,20
20240801,145500,468093620,9400,9400,9400,9400,0
20240801,145400,468093620,9400,9400,9400,9400,0
20240801,145300,468093620,9400,9390,9400,9390,2
20240801,145200,468074830,9380,9380,9380,9380,1
20240801,145100,468065450,9380,9390,9390,9380,43
20240801,145000,467662100,9400,9400,9400,9400,0
20240801,144900,467662100,9400,9400,9400,9400,1
20240801,144800,467652700,9400,9400,9400,9380,4
20240801,144700,467615140,9370,9380,9380,9370,136
20240801,144600,466339690,9380,9380,9380,9380,17
20240801,144500,466180230,9390,9390,9390,9390,2
20240801,144400,466161450,9370,9370,9370,9370,0
20240801,144300,466161450,9370,9380,9380,9370,121
20240801,144200,465026680,9380,9380,9380,9380,16
20240801,144100,464876600,9380,9380,9380,9380,26
20240801,144000,464632720,9380,9380,9380,9380,52
20240801,143900,464144960,9380,9380,9380,9380,16
20240801,143800,463994880,9400,9390,9400,9380,20
20240801,143700,463807250,9390,9390,9390,9390,109
20240801,143600,462783740,9410,9390,9410,9390,83
20240801,143500,462004350,9410,9390,9410,9390,47
20240801,143400,461562140,9400,9400,9400,9400,0
20240801,143300,461562140,9400,9390,9400,9390,20
20240801,143200,461374320,9390,9390,9390,9390,7
20240801,143100,461308590,9390,9390,9390,9390,78
20240801,143000,460576170,9380,9380,9380,9380,71
20240801,142900,459910190,9380,9400,9400,9380,509
20240801,142800,455130700,9400,9400,9400,9400,5
20240801,142700,455083700,9380,9380,9380,9380,82
20240801,142600,454314540,9380,9380,9380,9380,16
20240801,142500,454164460,9380,9380,9380,9380,16
20240801,142400,454014380,9410,9380,9410,9380,17
20240801,142300,453854890,9380,9390,9390,9380,66
20240801,142200,453235800,9390,9390,9390,9390,10
20240801,142100,453141900,9420,9420,9420,9420,0
20240801,142000,453141900,9420,9420,9420,9420,1
20240801,141900,453132480,9380,9380,9380,9380,0
20240801,141800,453132480,9380,9370,9380,9370,154
20240801,141700,451687990,9380,9380,9380,9380,11
20240801,141600,451584810,9370,9370,9370,9370,0
20240801,141500,451584810,9370,9370,9370,9370,231
20240801,141400,449420340,9370,9370,9380,9370,101
20240801,141300,448473130,9370,9370,9370,9370,16
20240801,141200,448323210,9380,9380,9410,9370,459
20240801,141100,444022290,9380,9380,9380,9380,11
20240801,141000,443919110,9370,9390,9390,9370,175
20240801,140900,442277750,9390,9380,9390,9380,19
20240801,140800,442099500,9380,9380,9380,9380,17
20240801,140700,441940040,9390,9390,9390,9390,7
20240801,140600,441874310,9390,9390,9390,9390,3
20240801,140500,441846140,9430,9430,9430,9430,0
20240801,140400,441846140,9430,9430,9430,9430,0
20240801,140300,441846140,9430,9430,9430,9430,0
20240801,140200,441846140,9430,9430,9430,9430,0
20240801,140100,441846140,9430,9390,9430,9390,482
20240801,140000,437308200,9390,9390,9390,9390,5
20240801,135900,437261250,9390,9370,9390,9370,166
20240801,135800,435703790,9370,9370,9370,9370,16
20240801,135700,435553870,9370,9370,9370,9370,14
20240801,135600,435422690,9370,9370,9370,9370,11
20240801,135500,435319620,9380,9380,9380,9380,2
20240801,135400,435300860,9380,9380,9380,9380,0
20240801,135300,435300860,9380,9380,9380,9380,106
20240801,135200,434306580,9360,9360,9360,9360,16
20240801,135100,434156820,9360,9360,9360,9360,16
20240801,135000,434007060,9360,9360,9360,9360,27
20240801,134900,433754340,9360,9370,9370,9360,931
20240801,134800,425034070,9380,9370,9380,9370,17
20240801,134700,424874770,9380,9380,9380,9380,1053
20240801,134600,414997630,9380,9380,9380,9380,68
20240801,134500,414359790,9380,9380,9380,9380,16
20240801,134400,414209710,9380,9380,9380,9380,166
20240801,134300,412652630,9380,9380,9380,9380,16
20240801,134200,412502550,9380,9380,9380,9380,16
20240801,134100,412352470,9380,9380,9380,9380,16
20240801,134000,412202390,9380,9380,9380,9380,16
20240801,133900,412052310,9390,9380,9390,9380,17
20240801,133800,411892840,9390,9380,9390,9380,27
20240801,133700,411639570,9380,9380,9380,9380,314
20240801,133600,408694250,9410,9410,9410,9410,0
20240801,133500,408694250,9410,9390,9410,9390,2
20240801,133400,408675450,9390,9390,9390,9390,259
20240801,133300,406243440,9390,9400,9400,9390,20
20240801,133200,406055520,9400,9400,9400,9400,63
20240801,133100,405463320,9400,9400,9400,9400,30
20240801,133000,405181320,9390,9390,9390,9390,16
20240801,132900,405031080,9390,9390,9390,9390,16
20240801,132800,404880840,9410,9390,9410,9390,3
20240801,132700,404852650,9410,9410,9410,9410,0
20240801,132600,404852650,9410,9390,9410,9390,35
20240801,132500,404523700,9390,9400,9400,9390,192
20240801,132400,402719920,9390,9390,9390,9390,25
20240801,132300,402485170,9400,9380,9400,9380,124
20240801,132200,401320710,9400,9380,9400,9380,17
20240801,132100,401161230,9380,9390,9390,9380,516
20240801,132000,396319400,9390,9390,9390,9390,21
20240801,131900,396122210,9400,9400,9400,9400,1
20240801,131800,396112810,9390,9390,9400,9390,227
20240801,131700,393981180,9400,9400,9400,9400,0
20240801,131600,393981180,9400,9400,9400,9400,0
20240801,131500,393981180,9400,9400,9400,9390,41
20240801,131400,393595870,9390,9390,9390,9390,16
20240801,131300,393445630,9390,9390,9390,9390,16
20240801,131200,393295390,9390,9390,9390,9390,16
20240801,131100,393145150,9390,9390,9390,9390,16
20240801,131000,392994910,9410,9410,9410,9390,18
20240801,130900,392825850,9380,9380,9380,9380,16
20240801,130800,392675770,9410,9390,9410,9380,73
20240801,130700,391990460,9390,9390,9390,9390,16
20240801,130600,391840220,9410,9410,9410,9410,1
20240801,130500,391830810,9390,9390,9390,9390,20
20240801,130400,391643010,9400,9400,9400,9400,2
20240801,130300,391624210,9410,9410,9410,9410,0
20240801,130200,391624210,9410,9410,9410,9410,1
20240801,130100,391614800,9420,9400,9420,9400,20
20240801,130000,391426760,9400,9400,9400,9400,429
20240801,125900,387394160,9420,9400,9420,9400,2
20240801,125800,387375340,9430,9430,9430,9430,0
20240801,125700,387375340,9430,9430,9430,9430,0
20240801,125600,387375340,9430,9430,9430,9430,20
20240801,125500,387186740,9430,9380,9430,9380,26
20240801,125400,386942040,9400,9400,9400,9400,73
20240801,125300,386255840,9400,9390,9400,9370,577
20240801,125200,380841210,9380,9380,9380,9380,16
20240801,125100,380691130,9380,9390,9390,9380,8
20240801,125000,380616020,9390,9390,9400,9390,17
20240801,124900,380456380,9390,9390,9390,9390,8
20240801,124800,380381260,9390,9390,9390,9390,16
20240801,124700,380231020,9390,9390,9390,9390,18
20240801,124600,380062000,9400,9400,9400,9400,0
20240801,124500,380062000,9400,9400,9400,9400,1
20240801,124400,380052600,9400,9400,9400,9400,1
20240801,124300,380043200,9400,9400,9400,9400,10
20240801,124200,379949200,9400,9400,9400,9400,0
20240801,124100,379949200,9400,9400,9400,9400,10
20240801,124000,379855200,9390,9390,9390,9390,0
20240801,123900,379855200,9390,9370,9390,9370,206
20240801,123800,377921180,9370,9370,9370,9370,0
20240801,123700,377921180,9370,9370,9370,9370,17
20240801,123600,377761890,9380,9370,9380,9370,20
20240801,123500,377574460,9370,9370,9370,9370,18
20240801,123400,377405800,9390,9380,9390,9380,7
20240801,123300,377340130,9380,9380,9380,9380,8
20240801,123200,377265090,9380,9380,9380,9380,16
20240801,123100,377115010,9380,9380,9380,9380,16
20240801,123000,376964930,9380,9380,9380,9380,16
20240801,122900,376814850,9380,9380,9380,9380,16
20240801,122800,376664770,9380,9380,9380,9380,0
20240801,122700,376664770,9380,9390,9390,9380,217
20240801,122600,374627300,9370,9380,9380,9370,18
20240801,122500,374458630,9380,9380,9380,9380,6
20240801,122400,374402350,9370,9380,9380,9370,18
20240801,122300,374233650,9380,9380,9380,9380,6
20240801,122200,374177370,9370,9380,9380,9370,18
20240801,122100,374008670,9380,9380,9380,9380,6
20240801,122000,373952390,9380,9390,9390,9380,18
20240801,121900,373783520,9380,9390,9390,9380,8
20240801,121800,373708470,9380,9380,9380,9380,16
20240801,121700,373558390,9380,9380,9380,9380,16
20240801,121600,373408310,9380,9380,9380,9380,16
20240801,121500,373258230,9380,9380,9380,9380,16
20240801,121400,373108150,9380,9380,9380,9380,0
20240801,121300,373108150,9380,9380,9380,9380,15
20240801,121200,372967450,9400,9390,9400,9380,10
20240801,121100,372873610,9390,9390,9390,9390,16
20240801,121000,372723370,9390,9390,9390,9390,66
20240801,120900,372103630,9380,9380,9380,9380,16
20240801,120800,371953550,9380,9380,9380,9380,0
20240801,120700,371953550,9380,9380,9380,9380,16
20240801,120600,371803470,9380,9380,9380,9380,15
20240801,120500,371662770,9420,9420,9420,9420,0
20240801,120400,371662770,9420,9420,9420,9420,0
20240801,120300,371662770,9420,9420,9420,9420,0
20240801,120200,371662770,9420,9420,9420,9420,0
20240801,120100,371662770,9420,9420,9420,9420,1
20240801,120000,371653350,9370,9370,9370,9370,0
20240801,115900,371653350,9370,9370,9370,9370,2
20240801,115800,371634610,9430,9430,9430,9430,0
20240801,115700,371634610,9430,9430,9430,9430,0
20240801,115600,371634610,9430,9430,9430,9430,0
20240801,115500,371634610,9430,9370,9430,9370,4
20240801,115400,371596950,9430,9430,9430,9430,0
20240801,115300,371596950,9430,9430,9430,9430,1
20240801,115200,371587520,9440,9400,9440,9400,276
20240801,115100,368989930,9400,9390,9400,9390,409
20240801,115000,365148690,9390,9390,9390,9380,3
20240801,114900,365120530,9390,9380,9390,9380,65
20240801,114800,364510820,9350,9370,9370,9350,537
20240801,114700,359483420,9370,9370,9370,9370,0
20240801,114600,359483420,9370,9380,9380,9370,104
20240801,114500,358508000,9370,9370,9370,9370,16
20240801,114400,358358080,9370,9370,9370,9370,16
20240801,114300,358208160,9370,9370,9370,9370,0
20240801,114200,358208160,9370,9370,9370,9370,23
20240801,114100,357992650,9370,9370,9370,9370,9
20240801,114000,357908320,9360,9360,9360,9360,20
20240801,113900,357721120,9390,9390,9390,9390,1
20240801,113800,357711730,9370,9370,9370,9370,356
20240801,113700,354376010,9390,9390,9390,9390,0
20240801,113600,354376010,9390,9390,9390,9390,0
20240801,113500,354376010,9390,9390,9390,9390,0
20240801,113400,354376010,9390,9390,9390,9390,2
20240801,113300,354357230,9390,9390,9390,9390,12
20240801,113200,354244550,9390,9390,9390,9390,0
20240801,113100,354244550,9390,9390,9390,9390,10
20240801,113000,354150650,9390,9390,9390,9390,0
20240801,112900,354150650,9390,9390,9390,9390,103
20240801,112800,353183480,9370,9370,9370,9370,0
20240801,112700,353183480,9370,9370,9370,9370,87
20240801,112600,352368290,9360,9330,9360,9330,79
20240801,112500,351629360,9340,9340,9340,9340,4
20240801,112400,351592000,9340,9330,9360,9330,20
20240801,112300,351405320,9340,9340,9340,9340,358
20240801,112200,348061600,9340,9370,9370,9340,17
20240801,112100,347902790,9340,9340,9340,9340,16
20240801,112000,347753350,9340,9340,9340,9340,15
20240801,111900,347613250,9350,9350,9350,9350,9
20240801,111800,347529100,9350,9350,9350,9350,16
20240801,111700,347379500,9350,9350,9350,9350,16
20240801,111600,347229900,9350,9350,9350,9350,16
20240801,111500,347080300,9350,9350,9350,9350,144
20240801,111400,345733900,9350,9350,9350,9350,16
20240801,111300,345584300,9350,9350,9350,9350,16
20240801,111200,345434700,9380,9350,9380,9350,17
20240801,111100,345275720,9360,9370,9370,9360,8
20240801,111000,345200770,9370,9360,9370,9360,24
20240801,110900,344976050,9360,9360,9360,9360,16
20240801,110800,344826290,9360,9360,9360,9360,16
20240801,110700,344676530,9390,9360,9390,9360,17
20240801,110600,344517380,9400,9360,9400,9360,26
20240801,110500,344273980,9370,9390,9400,9370,11
20240801,110400,344170710,9340,9380,9380,9340,200
20240801,110300,342300890,9390,9390,9390,9390,0
20240801,110200,342300890,9390,9390,9390,9390,0
20240801,110100,342300890,9390,9390,9390,9390,1
20240801,110000,342291500,9400,9400,9400,9400,0
20240801,105900,342291500,9400,9400,9400,9400,0
20240801,105800,342291500,9400,9360,9400,9360,64
20240801,105700,341692420,9360,9350,9360,9350,108
20240801,105600,340681700,9350,9350,9350,9350,16
20240801,105500,340532100,9350,9350,9360,9350,27
20240801,105400,340279550,9350,9360,9360,9350,24
20240801,105300,340055050,9350,9400,9400,9350,17
20240801,105200,339896050,9350,9380,9400,9350,48
20240801,105100,339446810,9350,9350,9350,9350,10
20240801,105000,339353310,9350,9350,9350,9350,10
20240801,104900,339259810,9390,9390,9390,9390,1
20240801,104800,339250420,9400,9340,9400,9340,666
20240801,104700,332992660,9340,9360,9360,9340,8
20240801,104600,332917920,9360,9350,9360,9350,25
20240801,104500,332684080,9350,9350,9350,9350,22
20240801,104400,332478380,9340,9340,9340,9340,16
20240801,104300,332328940,9340,9340,9380,9340,25
20240801,104200,332095240,9390,9380,9390,9380,20
20240801,104100,331907450,9390,9390,9390,9390,0
20240801,104000,331907450,9390,9390,9390,9390,0
20240801,103900,331907450,9390,9390,9390,9390,0
20240801,103800,331907450,9390,9390,9390,9390,1
20240801,103700,331898060,9360,9360,9360,9360,74
20240801,103600,331205420,9350,9320,9350,9320,94
20240801,103500,330326760,9350,9340,9350,9320,16
20240801,103400,330177440,9320,9320,9320,9320,0
20240801,103300,330177440,9320,9320,9320,9320,0
20240801,103200,330177440,9320,9300,9320,9300,279
20240801,103100,327577480,9310,9320,9320,9310,847
20240801,103000,319691900,9320,9310,9320,9310,22
20240801,102900,319487020,9330,9320,9330,9320,199
20240801,102800,317632290,9330,9340,9340,9330,1552
20240801,102700,303137270,9340,9340,9340,9340,32
20240801,102600,302838390,9340,9370,9370,9340,17
20240801,102500,302679550,9340,9350,9350,9340,20
20240801,102400,302492710,9340,9340,9340,9340,32
20240801,102300,302193830,9340,9340,9340,9340,16
20240801,102200,302044390,9350,9350,9350,9350,1000
20240801,102100,292694390,9360,9360,9360,9360,30
20240801,102000,292413590,9350,9350,9350,9350,16
20240801,101900,292263990,9350,9360,9360,9350,365
20240801,101800,288847750,9360,9360,9360,9360,16
20240801,101700,288697990,9360,9360,9360,9360,16
20240801,101600,288548230,9380,9370,9380,9370,38
20240801,101500,288191810,9370,9360,9370,9360,19
20240801,101400,288013940,9380,9380,9380,9370,414
20240801,101300,284131920,9380,9400,9400,9380,16
20240801,101200,283981820,9380,9380,9380,9380,252
20240801,101100,281618060,9380,9380,9380,9380,47
20240801,101000,281177200,9380,9410,9410,9380,411
20240801,100900,277321700,9410,9390,9410,9380,63
20240801,100800,276730290,9400,9410,9410,9400,61
20240801,100700,276156880,9410,9410,9410,9410,37
20240801,100600,275808710,9410,9410,9410,9410,2
20240801,100500,275789890,9410,9420,9420,9410,79
20240801,100400,275045810,9420,9380,9420,9380,40
20240801,100300,274670410,9380,9390,9430,9380,64
20240801,100200,274069950,9430,9400,9430,9390,298
20240801,100100,271269820,9460,9400,9460,9400,601
20240801,100000,265620360,9470,9400,9470,9400,333
20240801,095900,262474160,9400,9400,9400,9400,16
20240801,095800,262323760,9400,9400,9400,9400,32
20240801,095700,262022960,9400,9400,9400,9400,33
20240801,095600,261712760,9400,9400,9400,9400,32
20240801,095500,261411960,9450,9400,9450,9400,26
20240801,095400,261167060,9400,9410,9410,9400,833
20240801,095300,253328860,9430,9440,9470,9430,18
20240801,095200,253158740,9440,9440,9440,9440,223
20240801,095100,251053620,9430,9430,9430,9430,2
20240801,095000,251034760,9430,9420,9430,9420,79
20240801,094900,250289830,9420,9410,9420,9410,33
20240801,094800,249979140,9410,9410,9410,9410,0
20240801,094700,249979140,9410,9410,9410,9410,0
20240801,094600,249979140,9410,9410,9410,9410,0
20240801,094500,249979140,9410,9400,9410,9400,469
20240801,094400,245565900,9400,9400,9400,9400,0
20240801,094300,245565900,9400,9390,9400,9390,321
20240801,094200,242549110,9390,9390,9390,9390,40
20240801,094100,242173510,9390,9390,9390,9390,32
20240801,094000,241873030,9390,9400,9400,9390,1386
20240801,093900,228844790,9400,9400,9410,9400,40
20240801,093800,228468730,9410,9410,9410,9410,2167
20240801,093700,208077260,9410,9430,9430,9410,150
20240801,093600,206665460,9430,9430,9430,9430,25
20240801,093500,206429710,9430,9410,9430,9410,40
20240801,093400,206053110,9430,9410,9430,9410,929
20240801,093300,197310220,9440,9440,9440,9410,843
20240801,093200,189364410,9450,9460,9460,9450,40
20240801,093100,188986210,9470,9450,9470,9450,263
20240801,093000,186500660,9440,9440,9450,9440,70
20240801,092900,185839740,9440,9430,9440,9430,93
20240801,092800,184962590,9430,9430,9430,9430,49
20240801,092700,184500520,9430,9430,9430,9430,32
20240801,092600,184198760,9430,9430,9430,9430,48
20240801,092500,183746120,9430,9460,9480,9430,2791
20240801,092400,157365340,9460,9480,9480,9460,125
20240801,092300,156181450,9480,9490,9490,9480,32
20240801,092200,155877950,9490,9510,9530,9490,190
20240801,092100,154072270,9510,9510,9510,9510,21
20240801,092000,153872560,9510,9540,9540,9500,560
20240801,091900,148552370,9500,9540,9540,9500,27
20240801,091800,148295540,9530,9500,9530,9500,507
20240801,091700,143475290,9500,9510,9510,9500,159
20240801,091600,141963510,9520,9540,9540,9520,919
20240801,091500,133196600,9540,9540,9550,9530,1264
20240801,091400,121138170,9540,9540,9560,9540,118
20240801,091300,120011490,9560,9520,9560,9520,1539
20240801,091200,105322380,9500,9510,9520,9500,81
20240801,091100,104552160,9500,9500,9500,9490,1254
20240801,091000,92639810,9510,9520,9520,9510,65
20240801,090900,92021410,9530,9510,9530,9480,234
20240801,090800,89796640,9510,9530,9530,9510,256
20240801,090700,87361360,9540,9540,9550,9540,623
20240801,090600,81414640,9550,9590,9590,9550,435
20240801,090500,77250360,9580,9560,9580,9540,790
20240801,090400,69691770,9560,9570,9570,9560,771
20240801,090300,62319170,9570,9490,9570,9490,2923
20240801,090200,34440670,9500,9460,9500,9460,405
20240801,090100,30601470,9460,9510,9510,9450,698
20240801,090000,23985860,9500,9450,9530,9450,2534