KissMeData/083310/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195200,1201736220,12990,12990,12990,12990,1098
20240801,195100,1201736220,12990,12990,12990,12990,0
20240801,195000,1201736220,12990,12990,12990,12990,0
20240801,194900,1201736220,12990,12990,12990,12990,0
20240801,194800,1201736220,12990,12990,12990,12990,0
20240801,194700,1201736220,12990,12990,12990,12990,0
20240801,194600,1201736220,12990,12990,12990,12990,0
20240801,194500,1201736220,12990,12990,12990,12990,0
20240801,194400,1201736220,12990,12990,12990,12990,0
20240801,194300,1201736220,12990,12990,12990,12990,0
20240801,194200,1201736220,12990,12990,12990,12990,0
20240801,194100,1201736220,12990,12990,12990,12990,0
20240801,194000,1201736220,12990,12990,12990,12990,0
20240801,193900,1201736220,12990,12990,12990,12990,0
20240801,193800,1201736220,12990,12990,12990,12990,0
20240801,193700,1201736220,12990,12990,12990,12990,0
20240801,193600,1201736220,12990,12990,12990,12990,0
20240801,193500,1201736220,12990,12990,12990,12990,0
20240801,193400,1201736220,12990,12990,12990,12990,0
20240801,193300,1201736220,12990,12990,12990,12990,0
20240801,193200,1201736220,12990,12990,12990,12990,0
20240801,193100,1201736220,12990,12990,12990,12990,0
20240801,193000,1201736220,12990,12990,12990,12990,0
20240801,192900,1201736220,12990,12990,12990,12990,0
20240801,192800,1201736220,12990,12990,12990,12990,0
20240801,192700,1201736220,12990,12990,12990,12990,0
20240801,192600,1201736220,12990,12990,12990,12990,0
20240801,192500,1201736220,12990,12990,12990,12990,0
20240801,192400,1201736220,12990,12990,12990,12990,0
20240801,192300,1201736220,12990,12990,12990,12990,0
20240801,192200,1201736220,12990,12990,12990,12990,1098
20240801,192100,1201736220,12990,12990,12990,12990,0
20240801,192000,1201736220,12990,12990,12990,12990,0
20240801,191900,1201736220,12990,12990,12990,12990,0
20240801,191800,1201736220,12990,12990,12990,12990,0
20240801,191700,1201736220,12990,12990,12990,12990,0
20240801,191600,1201736220,12990,12990,12990,12990,0
20240801,191500,1201736220,12990,12990,12990,12990,0
20240801,191400,1201736220,12990,12990,12990,12990,0
20240801,191300,1201736220,12990,12990,12990,12990,0
20240801,191200,1201736220,12990,12990,12990,12990,0
20240801,191100,1201736220,12990,12990,12990,12990,0
20240801,191000,1201736220,12990,12990,12990,12990,0
20240801,190900,1201736220,12990,12990,12990,12990,0
20240801,190800,1201736220,12990,12990,12990,12990,0
20240801,190700,1201736220,12990,12990,12990,12990,0
20240801,190600,1201736220,12990,12990,12990,12990,0
20240801,190500,1201736220,12990,12990,12990,12990,0
20240801,190400,1201736220,12990,12990,12990,12990,0
20240801,190300,1201736220,12990,12990,12990,12990,0
20240801,190200,1201736220,12990,12990,12990,12990,0
20240801,190100,1201736220,12990,12990,12990,12990,0
20240801,190000,1201736220,12990,12990,12990,12990,0
20240801,185900,1201736220,12990,12990,12990,12990,0
20240801,185800,1201736220,12990,12990,12990,12990,0
20240801,185700,1201736220,12990,12990,12990,12990,0
20240801,185600,1201736220,12990,12990,12990,12990,0
20240801,185500,1201736220,12990,12990,12990,12990,0
20240801,185400,1201736220,12990,12990,12990,12990,0
20240801,185300,1201736220,12990,12990,12990,12990,0
20240801,185200,1201736220,12990,12990,12990,12990,1098
20240801,185100,1201736220,12990,12990,12990,12990,0
20240801,185000,1201736220,12990,12990,12990,12990,0
20240801,184900,1201736220,12990,12990,12990,12990,0
20240801,184800,1201736220,12990,12990,12990,12990,0
20240801,184700,1201736220,12990,12990,12990,12990,0
20240801,184600,1201736220,12990,12990,12990,12990,0
20240801,184500,1201736220,12990,12990,12990,12990,0
20240801,184400,1201736220,12990,12990,12990,12990,0
20240801,184300,1201736220,12990,12990,12990,12990,0
20240801,184200,1201736220,12990,12990,12990,12990,0
20240801,184100,1201736220,12990,12990,12990,12990,0
20240801,184000,1201736220,12990,12990,12990,12990,0
20240801,183900,1201736220,12990,12990,12990,12990,0
20240801,183800,1201736220,12990,12990,12990,12990,0
20240801,183700,1201736220,12990,12990,12990,12990,0
20240801,183600,1201736220,12990,12990,12990,12990,0
20240801,183500,1201736220,12990,12990,12990,12990,0
20240801,183400,1201736220,12990,12990,12990,12990,0
20240801,183300,1201736220,12990,12990,12990,12990,0
20240801,183200,1201736220,12990,12990,12990,12990,0
20240801,183100,1201736220,12990,12990,12990,12990,0
20240801,183000,1201736220,12990,12990,12990,12990,0
20240801,182900,1201736220,12990,12990,12990,12990,0
20240801,182800,1201736220,12990,12990,12990,12990,0
20240801,182700,1201736220,12990,12990,12990,12990,0
20240801,182600,1201736220,12990,12990,12990,12990,0
20240801,182500,1201736220,12990,12990,12990,12990,0
20240801,182400,1201736220,12990,12990,12990,12990,0
20240801,182300,1201736220,12990,12990,12990,12990,0
20240801,182200,1201736220,12990,12990,12990,12990,1098
20240801,182100,1201736220,12990,12990,12990,12990,0
20240801,182000,1201736220,12990,12990,12990,12990,0
20240801,181900,1201736220,12990,12990,12990,12990,0
20240801,181800,1201736220,12990,12990,12990,12990,0
20240801,181700,1201736220,12990,12990,12990,12990,0
20240801,181600,1201736220,12990,12990,12990,12990,0
20240801,181500,1201736220,12990,12990,12990,12990,0
20240801,181400,1201736220,12990,12990,12990,12990,0
20240801,181300,1201736220,12990,12990,12990,12990,0
20240801,181200,1201736220,12990,12990,12990,12990,0
20240801,181100,1201736220,12990,12990,12990,12990,0
20240801,181000,1201736220,12990,12990,12990,12990,0
20240801,180900,1201736220,12990,12990,12990,12990,0
20240801,180800,1201736220,12990,12990,12990,12990,0
20240801,180700,1201736220,12990,12990,12990,12990,0
20240801,180600,1201736220,12990,12990,12990,12990,0
20240801,180500,1201736220,12990,12990,12990,12990,0
20240801,180400,1201736220,12990,12990,12990,12990,0
20240801,180300,1201736220,12990,12990,12990,12990,0
20240801,180200,1201736220,12990,12990,12990,12990,0
20240801,180100,1201736220,12990,12990,12990,12990,0
20240801,180000,1201736220,12990,12990,12990,12990,0
20240801,175900,1201736220,12990,12990,12990,12990,0
20240801,175800,1201736220,12990,12990,12990,12990,0
20240801,175700,1201736220,12990,12990,12990,12990,0
20240801,175600,1201736220,12990,12990,12990,12990,0
20240801,175500,1201736220,12990,12990,12990,12990,0
20240801,175400,1201736220,12990,12990,12990,12990,0
20240801,175300,1201736220,12990,12990,12990,12990,0
20240801,175200,1201736220,12990,12990,12990,12990,1098
20240801,175100,1201736220,12990,12990,12990,12990,0
20240801,175000,1201736220,12990,12990,12990,12990,0
20240801,174900,1201736220,12990,12990,12990,12990,0
20240801,174800,1201736220,12990,12990,12990,12990,0
20240801,174700,1201736220,12990,12990,12990,12990,0
20240801,174600,1201736220,12990,12990,12990,12990,0
20240801,174500,1201736220,12990,12990,12990,12990,0
20240801,174400,1201736220,12990,12990,12990,12990,0
20240801,174300,1201736220,12990,12990,12990,12990,0
20240801,174200,1201736220,12990,12990,12990,12990,0
20240801,174100,1201736220,12990,12990,12990,12990,0
20240801,174000,1201736220,12990,12990,12990,12990,0
20240801,173900,1201736220,12990,12990,12990,12990,0
20240801,173800,1201736220,12990,12990,12990,12990,0
20240801,173700,1201736220,12990,12990,12990,12990,0
20240801,173600,1201736220,12990,12990,12990,12990,0
20240801,173500,1201736220,12990,12990,12990,12990,0
20240801,173400,1201736220,12990,12990,12990,12990,0
20240801,173300,1201736220,12990,12990,12990,12990,0
20240801,173200,1201736220,12990,12990,12990,12990,0
20240801,173100,1201736220,12990,12990,12990,12990,0
20240801,173000,1201736220,12990,12990,12990,12990,0
20240801,172900,1201736220,12990,12990,12990,12990,0
20240801,172800,1201736220,12990,12990,12990,12990,0
20240801,172700,1201736220,12990,12990,12990,12990,0
20240801,172600,1201736220,12990,12990,12990,12990,0
20240801,172500,1201736220,12990,12990,12990,12990,0
20240801,172400,1201736220,12990,12990,12990,12990,0
20240801,172300,1201736220,12990,12990,12990,12990,0
20240801,172200,1201736220,12990,12990,12990,12990,1098
20240801,172100,1201736220,12990,12990,12990,12990,0
20240801,172000,1201736220,12990,12990,12990,12990,0
20240801,171900,1201736220,12990,12990,12990,12990,0
20240801,171800,1201736220,12990,12990,12990,12990,0
20240801,171700,1201736220,12990,12990,12990,12990,0
20240801,171600,1201736220,12990,12990,12990,12990,0
20240801,171500,1201736220,12990,12990,12990,12990,0
20240801,171400,1201736220,12990,12990,12990,12990,0
20240801,171300,1201736220,12990,12990,12990,12990,0
20240801,171200,1201736220,12990,12990,12990,12990,0
20240801,171100,1201736220,12990,12990,12990,12990,0
20240801,171000,1201736220,12990,12990,12990,12990,0
20240801,170900,1201736220,12990,12990,12990,12990,0
20240801,170800,1201736220,12990,12990,12990,12990,0
20240801,170700,1201736220,12990,12990,12990,12990,0
20240801,170600,1201736220,12990,12990,12990,12990,0
20240801,170500,1201736220,12990,12990,12990,12990,0
20240801,170400,1201736220,12990,12990,12990,12990,0
20240801,170300,1201736220,12990,12990,12990,12990,0
20240801,170200,1201736220,12990,12990,12990,12990,0
20240801,170100,1201736220,12990,12990,12990,12990,0
20240801,170000,1201736220,12990,12990,12990,12990,0
20240801,165900,1201736220,12990,12990,12990,12990,0
20240801,165800,1201736220,12990,12990,12990,12990,0
20240801,165700,1201736220,12990,12990,12990,12990,0
20240801,165600,1201736220,12990,12990,12990,12990,0
20240801,165500,1201736220,12990,12990,12990,12990,0
20240801,165400,1201736220,12990,12990,12990,12990,0
20240801,165300,1201736220,12990,12990,12990,12990,0
20240801,165200,1201736220,12990,12990,12990,12990,1098
20240801,165100,1201736220,12990,12990,12990,12990,0
20240801,165000,1201736220,12990,12990,12990,12990,0
20240801,164900,1201736220,12990,12990,12990,12990,0
20240801,164800,1201736220,12990,12990,12990,12990,0
20240801,164700,1201736220,12990,12990,12990,12990,0
20240801,164600,1201736220,12990,12990,12990,12990,0
20240801,164500,1201736220,12990,12990,12990,12990,0
20240801,164400,1201736220,12990,12990,12990,12990,0
20240801,164300,1201736220,12990,12990,12990,12990,0
20240801,164200,1201736220,12990,12990,12990,12990,0
20240801,164100,1201736220,12990,12990,12990,12990,0
20240801,164000,1201736220,12990,12990,12990,12990,0
20240801,163900,1201736220,12990,12990,12990,12990,0
20240801,163800,1201736220,12990,12990,12990,12990,0
20240801,163700,1201736220,12990,12990,12990,12990,0
20240801,163600,1201736220,12990,12990,12990,12990,0
20240801,163500,1201736220,12990,12990,12990,12990,0
20240801,163400,1201736220,12990,12990,12990,12990,0
20240801,163300,1201736220,12990,12990,12990,12990,0
20240801,163200,1201736220,12990,12990,12990,12990,0
20240801,163100,1201736220,12990,12990,12990,12990,0
20240801,163000,1201736220,12990,12990,12990,12990,0
20240801,162900,1201736220,12990,12990,12990,12990,0
20240801,162800,1201736220,12990,12990,12990,12990,0
20240801,162700,1201736220,12990,12990,12990,12990,0
20240801,162600,1201736220,12990,12990,12990,12990,0
20240801,162500,1201736220,12990,12990,12990,12990,0
20240801,162400,1201736220,12990,12990,12990,12990,0
20240801,162300,1201736220,12990,12990,12990,12990,0
20240801,162200,1201736220,12990,12990,12990,12990,1098
20240801,162100,1201736220,12990,12990,12990,12990,0
20240801,162000,1201736220,12990,12990,12990,12990,0
20240801,161900,1201736220,12990,12990,12990,12990,0
20240801,161800,1201736220,12990,12990,12990,12990,0
20240801,161700,1201736220,12990,12990,12990,12990,0
20240801,161600,1201736220,12990,12990,12990,12990,0
20240801,161500,1201736220,12990,12990,12990,12990,0
20240801,161400,1201736220,12990,12990,12990,12990,0
20240801,161300,1201736220,12990,12990,12990,12990,0
20240801,161200,1201736220,12990,12990,12990,12990,0
20240801,161100,1201736220,12990,12990,12990,12990,0
20240801,161000,1201736220,12990,12990,12990,12990,0
20240801,160900,1201736220,12990,12990,12990,12990,0
20240801,160800,1201736220,12990,12990,12990,12990,0
20240801,160700,1201736220,12990,12990,12990,12990,0
20240801,160600,1201736220,12990,12990,12990,12990,0
20240801,160500,1201736220,12990,12990,12990,12990,0
20240801,160400,1201736220,12990,12990,12990,12990,0
20240801,160300,1201736220,12990,12990,12990,12990,0
20240801,160200,1201736220,12990,12990,12990,12990,0
20240801,160100,1201736220,12990,12990,12990,12990,0
20240801,160000,1201736220,12990,12990,12990,12990,0
20240801,155900,1201736220,12990,12990,12990,12990,0
20240801,155800,1201736220,12990,12990,12990,12990,0
20240801,155700,1201736220,12990,12990,12990,12990,0
20240801,155600,1201736220,12990,12990,12990,12990,0
20240801,155500,1201736220,12990,12990,12990,12990,0
20240801,155400,1201736220,12990,12990,12990,12990,0
20240801,155300,1201736220,12990,12990,12990,12990,0
20240801,155200,1201736220,12990,12990,12990,12990,1098
20240801,155100,1201736220,12990,12990,12990,12990,0
20240801,155000,1201736220,12990,12990,12990,12990,0
20240801,154900,1201736220,12990,12990,12990,12990,0
20240801,154800,1201736220,12990,12990,12990,12990,0
20240801,154700,1201736220,12990,12990,12990,12990,0
20240801,154600,1201736220,12990,12990,12990,12990,0
20240801,154500,1201736220,12990,12990,12990,12990,0
20240801,154400,1201736220,12990,12990,12990,12990,0
20240801,154300,1201736220,12990,12990,12990,12990,0
20240801,154200,1201736220,12990,12990,12990,12990,0
20240801,154100,1201736220,12990,12990,12990,12990,0
20240801,154000,1201736220,12990,12990,12990,12990,0
20240801,153900,1201736220,12990,12990,12990,12990,0
20240801,153800,1201736220,12990,12990,12990,12990,0
20240801,153700,1201736220,12990,12990,12990,12990,0
20240801,153600,1201736220,12990,12990,12990,12990,0
20240801,153500,1201736220,12990,12990,12990,12990,0
20240801,153400,1201736220,12990,12990,12990,12990,0
20240801,153300,1201736220,12990,12990,12990,12990,0
20240801,153200,1201736220,12990,12990,12990,12990,0
20240801,153100,1201736220,12990,12990,12990,12990,0
20240801,153000,1201736220,12990,12990,12990,12990,1098
20240801,152900,1187473200,12990,12990,12990,12990,0
20240801,152800,1187473200,12990,12990,12990,12990,0
20240801,152700,1187473200,12990,12990,12990,12990,0
20240801,152600,1187473200,12990,12990,12990,12990,0
20240801,152500,1187473200,12990,12990,12990,12990,0
20240801,152400,1187473200,12990,12990,12990,12990,0
20240801,152300,1187473200,12990,12990,12990,12990,0
20240801,152200,1187473200,12990,12990,12990,12990,0
20240801,152100,1187473200,12990,12990,12990,12990,0
20240801,152000,1187473200,12990,12990,12990,12990,0
20240801,151900,1187473200,12990,12980,12990,12970,321
20240801,151800,1183308830,12980,12960,12990,12960,229
20240801,151700,1180340870,12960,12970,12990,12960,1307
20240801,151600,1163389230,12980,12980,13000,12980,16
20240801,151500,1163181510,13000,13000,13000,12980,264
20240801,151400,1159752570,13000,13000,13000,13000,11
20240801,151300,1159609570,12980,12980,12980,12980,0
20240801,151200,1159609570,12980,12980,12980,12980,25
20240801,151100,1159285070,13000,13000,13000,13000,226
20240801,151000,1156347070,13000,12990,13000,12990,79
20240801,150900,1155320260,12980,12980,12980,12980,0
20240801,150800,1155320260,12980,12970,12980,12970,31
20240801,150700,1154917890,12970,12990,12990,12970,58
20240801,150600,1154164990,12970,13000,13000,12970,1964
20240801,150500,1128646670,13000,13000,13000,13000,1419
20240801,150400,1110199670,13000,13010,13010,13000,18
20240801,150300,1109965600,13010,13010,13010,13010,93
20240801,150200,1108755670,13010,13010,13010,13010,102
20240801,150100,1107428650,13010,13010,13010,13010,42
20240801,150000,1106882230,13010,13010,13010,13000,74
20240801,145900,1105919500,13010,13010,13010,13010,24
20240801,145800,1105607260,13010,13010,13010,13010,5
20240801,145700,1105542210,13010,13010,13010,13010,781
20240801,145600,1095381400,13020,13020,13020,13020,2
20240801,145500,1095355360,13020,13020,13020,13020,579
20240801,145400,1087816780,13020,13020,13020,13010,1185
20240801,145300,1072395080,13030,13030,13030,13030,0
20240801,145200,1072395080,13030,13030,13030,13030,0
20240801,145100,1072395080,13030,13030,13030,13030,288
20240801,145000,1068642440,13030,13030,13030,13030,1
20240801,144900,1068629410,13030,13030,13030,13030,0
20240801,144800,1068629410,13030,13030,13030,13030,0
20240801,144700,1068629410,13030,13030,13030,13030,10
20240801,144600,1068499110,13030,13030,13030,13030,1
20240801,144500,1068486080,13030,13030,13030,13030,88
20240801,144400,1067339440,13020,13020,13020,13020,30
20240801,144300,1066948840,13020,13020,13020,13020,13
20240801,144200,1066779580,13030,13030,13030,13030,272
20240801,144100,1063235420,13030,13030,13030,13030,0
20240801,144000,1063235420,13030,13030,13030,13030,0
20240801,143900,1063235420,13030,13030,13030,13030,0
20240801,143800,1063235420,13030,13030,13030,13030,1
20240801,143700,1063222390,13030,13030,13030,13030,0
20240801,143600,1063222390,13030,13040,13040,13030,42
20240801,143500,1062675080,13040,13030,13040,13030,101
20240801,143400,1061358970,13030,13010,13030,13010,9
20240801,143300,1061241810,13030,13020,13030,13010,48
20240801,143200,1060617080,13020,13020,13020,13010,883
20240801,143100,1049121420,13030,13040,13040,13030,45
20240801,143000,1048535060,13040,13040,13040,13030,952
20240801,142900,1036125590,13040,13050,13050,13040,197
20240801,142800,1033556650,13050,13050,13050,13050,13
20240801,142700,1033387000,13050,13050,13050,13050,402
20240801,142600,1028140900,13050,13040,13050,13040,8
20240801,142500,1028036510,13040,13040,13040,13040,1
20240801,142400,1028023470,13040,13050,13050,13040,19
20240801,142300,1027775650,13050,13050,13060,13040,82
20240801,142200,1026705060,13040,13040,13040,13040,1
20240801,142100,1026692020,13040,13040,13040,13040,0
20240801,142000,1026692020,13040,13060,13060,13040,13
20240801,141900,1026522420,13060,13050,13060,13050,356
20240801,141800,1021873090,13050,13050,13050,13050,1
20240801,141700,1021860040,13050,13050,13050,13050,1
20240801,141600,1021846990,13050,13050,13050,13050,2
20240801,141500,1021820890,13050,13050,13050,13050,62
20240801,141400,1021011790,13050,13050,13050,13050,500
20240801,141300,1014486790,13050,13050,13050,13040,192
20240801,141200,1011982190,13050,13050,13050,13050,509
20240801,141100,1005339740,13060,13060,13060,13060,53
20240801,141000,1004647560,13050,13050,13050,13050,1
20240801,140900,1004634510,13050,13050,13050,13050,734
20240801,140800,995055810,13050,13040,13050,13040,103
20240801,140700,993712560,13040,13040,13040,13040,17
20240801,140600,993490880,13040,13040,13040,13040,37
20240801,140500,993008400,13040,13040,13040,13040,50
20240801,140400,992356400,13040,13040,13040,13040,265
20240801,140300,988900800,13040,13040,13040,13040,112
20240801,140200,987440320,13050,13050,13050,13050,41
20240801,140100,986905270,13050,13050,13050,13050,14
20240801,140000,986722570,13030,13030,13030,13030,29
20240801,135900,986344700,13040,13040,13040,13040,22
20240801,135800,986057820,13040,13040,13040,13040,11
20240801,135700,985914380,13040,13040,13040,13040,20
20240801,135600,985653580,13040,13040,13040,13040,11
20240801,135500,985510140,13040,13050,13050,13040,22
20240801,135400,985223150,13040,13040,13050,13040,239
20240801,135300,982104730,13040,13040,13040,13040,12
20240801,135200,981948250,13030,13040,13040,13030,732
20240801,135100,972403280,13030,13040,13040,13030,48
20240801,135000,971777470,13040,13030,13040,13030,74
20240801,134900,970813120,13030,13040,13040,13030,12
20240801,134800,970656750,13040,13050,13050,13040,31
20240801,134700,970252500,13030,13030,13030,13030,11
20240801,134600,970109170,13030,13030,13030,13030,31
20240801,134500,969705240,13030,13030,13030,13030,11
20240801,134400,969561910,13030,13040,13040,13030,146
20240801,134300,967659330,13030,13040,13040,13030,31
20240801,134200,967255200,13040,13040,13040,13040,208
20240801,134100,964542880,13030,13030,13030,13030,31
20240801,134000,964138950,13020,13040,13040,13020,37
20240801,133900,963656670,13040,13040,13040,13040,31
20240801,133800,963252430,13040,13040,13040,13040,11
20240801,133700,963108990,13040,13040,13040,13040,237
20240801,133600,960018510,13030,13030,13030,13030,41
20240801,133500,959484280,13030,13040,13050,13030,160
20240801,133400,957397740,13040,13040,13040,13040,11
20240801,133300,957254300,13050,13050,13050,13040,467
20240801,133200,951160060,13040,13030,13040,13030,240
20240801,133100,948031420,13020,13030,13030,13020,112
20240801,133000,946573170,13020,13020,13020,13020,31
20240801,132900,946169550,13020,13020,13020,13020,11
20240801,132800,946026330,13020,13030,13030,13020,46
20240801,132700,945427070,13030,13030,13030,13030,31
20240801,132600,945023140,13030,13030,13030,13030,11
20240801,132500,944879810,13030,13030,13030,13030,31
20240801,132400,944475880,13030,13030,13030,13030,12
20240801,132300,944319520,13030,13040,13040,13030,152
20240801,132200,942338750,13030,13030,13030,13030,11
20240801,132100,942195420,13030,13030,13030,13030,30
20240801,132000,941804520,13030,13030,13030,13030,394
20240801,131900,936670700,13030,13020,13030,13020,114
20240801,131800,935186280,13020,13020,13020,13020,120
20240801,131700,933623880,13020,13020,13020,13020,0
20240801,131600,933623880,13020,13020,13020,13020,20
20240801,131500,933363480,13030,13030,13030,13030,16
20240801,131400,933155000,13020,13020,13020,13020,21
20240801,131300,932881580,13020,13020,13020,13020,2
20240801,131200,932855540,13020,13020,13020,13020,20
20240801,131100,932595140,13020,13020,13020,13020,49
20240801,131000,931957160,13020,13020,13020,13020,0
20240801,130900,931957160,13020,13030,13030,13020,30
20240801,130800,931566460,13030,13030,13030,13020,94
20240801,130700,930342040,13020,13020,13020,13020,22
20240801,130600,930055600,13020,13030,13030,13020,11
20240801,130500,929912370,13030,13030,13030,13030,4
20240801,130400,929860250,13040,13040,13040,13040,4
20240801,130300,929808090,13040,13030,13040,13030,140
20240801,130200,927982890,13030,13040,13040,13030,920
20240801,130100,915994970,13050,13050,13050,13050,30
20240801,130000,915603470,13050,13050,13050,13040,54
20240801,125900,914898970,13040,13040,13040,13040,31
20240801,125800,914494730,13040,13040,13040,13040,20
20240801,125700,914233930,13050,13050,13050,13050,6
20240801,125600,914155630,13040,13040,13040,13040,20
20240801,125500,913894830,13050,13030,13050,13030,287
20240801,125400,910152260,13030,13020,13030,13020,221
20240801,125300,907274130,13020,13030,13030,13020,72
20240801,125200,906336190,13030,13030,13030,13030,0
20240801,125100,906336190,13030,13040,13040,13030,291
20240801,125000,902544410,13040,13040,13040,13040,16
20240801,124900,902335770,13040,13030,13040,13030,121
20240801,124800,900758750,13030,13030,13030,13030,80
20240801,124700,899716350,13030,13040,13040,13030,371
20240801,124600,894882200,13040,13040,13040,13040,1
20240801,124500,894869160,13040,13040,13040,13040,12
20240801,124400,894712680,13030,13030,13030,13030,20
20240801,124300,894452080,13030,13030,13030,13030,93
20240801,124200,893240290,13020,13020,13020,13020,20
20240801,124100,892979890,13020,13020,13020,13020,1
20240801,124000,892966870,13020,13020,13020,13020,126
20240801,123900,891326350,13020,13020,13020,13020,133
20240801,123800,889594690,13030,13030,13030,13020,878
20240801,123700,878155350,13040,13040,13040,13040,1
20240801,123600,878142310,13040,13030,13040,13030,28
20240801,123500,877777370,13030,13030,13030,13030,20
20240801,123400,877516770,13030,13030,13030,13030,0
20240801,123300,877516770,13030,13030,13030,13030,40
20240801,123200,876995570,13040,13040,13040,13040,1
20240801,123100,876982530,13050,13050,13050,13050,0
20240801,123000,876982530,13050,13050,13050,13050,15
20240801,122900,876786780,13050,13040,13050,13040,85
20240801,122800,875677730,13050,13050,13050,13050,34
20240801,122700,875234030,13050,13040,13050,13040,350
20240801,122600,870670010,13030,13040,13040,13030,22
20240801,122500,870383340,13040,13040,13040,13040,30
20240801,122400,869992140,13030,13030,13030,13030,20
20240801,122300,869731540,13030,13030,13030,13030,10
20240801,122200,869601240,13030,13030,13030,13030,51
20240801,122100,868936710,13030,13030,13030,13030,103
20240801,122000,867594620,13030,13020,13030,13020,30
20240801,121900,867203820,13020,13030,13030,13020,40
20240801,121800,866682820,13030,13030,13030,13030,12
20240801,121700,866526460,13020,13020,13020,13020,0
20240801,121600,866526460,13020,13020,13020,13020,0
20240801,121500,866526460,13020,13040,13040,13020,1025
20240801,121400,853171830,13040,13040,13040,13040,333
20240801,121300,848829510,13040,13040,13040,13040,71
20240801,121200,847903670,13050,13040,13050,13040,551
20240801,121100,840718460,13030,13030,13030,13030,0
20240801,121000,840718460,13030,13030,13030,13030,22
20240801,120900,840431800,13030,13040,13040,13030,1308
20240801,120800,823382670,13040,13040,13040,13040,121
20240801,120700,821804830,13040,13050,13050,13040,93
20240801,120600,820591610,13040,13040,13040,13040,70
20240801,120500,819678810,13040,13040,13040,13040,0
20240801,120400,819678810,13040,13040,13050,13040,1055
20240801,120300,805921520,13040,13040,13040,13040,0
20240801,120200,805921520,13040,13040,13040,13040,0
20240801,120100,805921520,13040,13040,13040,13040,160
20240801,120000,803835120,13040,13040,13040,13040,108
20240801,115900,802426800,13040,13040,13040,13040,246
20240801,115800,799218960,13040,13050,13050,13040,231
20240801,115700,796204420,13040,13050,13050,13040,123
20240801,115600,794600470,13060,13060,13060,13060,0
20240801,115500,794600470,13060,13060,13060,13060,0
20240801,115400,794600470,13060,13060,13060,13060,50
20240801,115300,793947470,13050,13050,13050,13050,105
20240801,115200,792577220,13040,13050,13050,13040,183
20240801,115100,790189270,13050,13050,13050,13050,76
20240801,115000,789197470,13050,13040,13050,13040,48
20240801,114900,788571520,13040,13040,13040,13040,68
20240801,114800,787684800,13040,13040,13040,13040,209
20240801,114700,784959440,13050,13050,13050,13050,2
20240801,114600,784933340,13050,13040,13050,13040,440
20240801,114500,779191710,13040,13040,13040,13030,71
20240801,114400,778266070,13040,13040,13040,13040,187
20240801,114300,775827590,13030,13040,13040,13030,122
20240801,114200,774236910,13040,13040,13040,13040,100
20240801,114100,772932910,13040,13030,13040,13030,21
20240801,114000,772659270,13040,13040,13040,13040,62
20240801,113900,771850790,13030,13030,13030,13030,129
20240801,113800,770169920,13040,13040,13040,13040,30
20240801,113700,769778720,13030,13030,13030,13030,34
20240801,113600,769335700,13030,13040,13040,13030,558
20240801,113500,762064910,13040,13040,13040,13040,5
20240801,113400,761999710,13040,13050,13050,13040,78
20240801,113300,760982380,13050,13040,13050,13040,875
20240801,113200,749572280,13040,13030,13040,13030,44
20240801,113100,748998720,13030,13030,13030,13030,10
20240801,113000,748868420,13030,13030,13030,13030,95
20240801,112900,747630570,13030,13030,13030,13030,315
20240801,112800,743526120,13020,13020,13020,13020,77
20240801,112700,742523580,13030,13030,13030,13020,74
20240801,112600,741559560,13030,13030,13030,13030,147
20240801,112500,739644150,13030,13020,13030,13010,753
20240801,112400,729835830,13000,13020,13020,13000,146
20240801,112300,727935370,13020,13020,13020,13020,221
20240801,112200,725057950,13020,13010,13020,13010,453
20240801,112100,719160890,13000,12980,13010,12980,3650
20240801,112000,671728680,12970,12980,12980,12970,21
20240801,111900,671456300,12980,12980,12980,12980,44
20240801,111800,670885180,12970,12970,12970,12970,41
20240801,111700,670353410,12980,12970,12980,12970,101
20240801,111600,669043430,12970,12980,12980,12970,38
20240801,111500,668550530,12980,12980,12980,12980,25
20240801,111400,668226030,12970,12970,12980,12970,716
20240801,111300,658937180,12970,12970,12970,12970,0
20240801,111200,658937180,12970,12970,12970,12970,304
20240801,111100,654994300,12970,12970,12970,12960,126
20240801,111000,653360280,12960,12970,12970,12960,90
20240801,110900,652193080,12960,12960,12960,12960,348
20240801,110800,647683000,12960,12970,12970,12960,26
20240801,110700,647345790,12970,12960,12970,12960,260
20240801,110600,643975790,12960,12960,12960,12960,105
20240801,110500,642614990,12960,12960,12960,12960,20
20240801,110400,642355790,12970,12970,12970,12970,93
20240801,110300,641149580,12970,12960,12970,12960,41
20240801,110200,640618200,12960,12970,12970,12960,165
20240801,110100,638478370,12970,12970,12970,12970,32
20240801,110000,638063330,12960,12970,12970,12960,24
20240801,105900,637752250,12960,12950,12960,12950,5
20240801,105800,637687490,12950,12950,12950,12950,36
20240801,105700,637221290,12950,12970,12970,12950,520
20240801,105600,630486890,12970,12960,12970,12960,125
20240801,105500,628865880,12950,12960,12970,12950,60
20240801,105400,628088100,12970,12970,12970,12970,0
20240801,105300,628088100,12970,12970,12980,12970,269
20240801,105200,624599070,12970,12960,12970,12960,910
20240801,105100,612797480,12950,12950,12950,12950,20
20240801,105000,612538480,12960,12960,12960,12960,11
20240801,104900,612395920,12960,12970,12970,12960,63
20240801,104800,611579380,12970,12970,12970,12970,164
20240801,104700,609452300,12970,12940,12970,12940,732
20240801,104600,599965090,12940,12930,12940,12930,1001
20240801,104500,587014770,12930,12930,12930,12930,10
20240801,104400,586885470,12920,12940,12940,12900,2023
20240801,104300,560761660,12930,12920,12930,12920,122
20240801,104200,559184700,12910,12900,12910,12900,564
20240801,104100,551908020,12900,12890,12900,12890,90
20240801,104000,550747420,12880,12880,12880,12880,20
20240801,103900,550489820,12890,12890,12890,12890,277
20240801,103800,546919290,12880,12880,12880,12880,0
20240801,103700,546919290,12880,12890,12890,12880,25
20240801,103600,546597240,12890,12890,12890,12890,10
20240801,103500,546468340,12890,12880,12890,12880,180
20240801,103400,544148340,12880,12880,12880,12880,8
20240801,103300,544045300,12890,12890,12890,12890,37
20240801,103200,543568370,12890,12870,12890,12870,468
20240801,103100,537543470,12860,12860,12860,12860,116
20240801,103000,536051710,12860,12860,12860,12860,21
20240801,102900,535781650,12860,12860,12860,12860,0
20240801,102800,535781650,12860,12870,12870,12860,227
20240801,102700,532862410,12860,12860,12860,12860,253
20240801,102600,529608830,12860,12860,12860,12860,20
20240801,102500,529351630,12870,12860,12870,12860,171
20240801,102400,527151760,12860,12880,12880,12860,459
20240801,102300,521247980,12880,12870,12880,12870,126
20240801,102200,519625360,12870,12870,12870,12870,635
20240801,102100,511452910,12870,12870,12870,12870,60
20240801,102000,510680710,12880,12880,12880,12880,0
20240801,101900,510680710,12880,12880,12880,12880,4
20240801,101800,510629190,12880,12880,12880,12880,66
20240801,101700,509779110,12880,12900,12900,12880,97
20240801,101600,508529400,12900,12880,12900,12860,30
20240801,101500,508142860,12900,12890,12900,12860,107
20240801,101400,506764020,12890,12880,12890,12870,94
20240801,101300,505553880,12880,12880,12890,12870,164
20240801,101200,503442110,12890,12900,12900,12880,490
20240801,101100,497130800,12900,12900,12900,12900,56
20240801,101000,496408400,12910,12910,12910,12910,3
20240801,100900,496369670,12890,12890,12890,12890,0
20240801,100800,496369670,12890,12920,12920,12890,2371
20240801,100700,465781130,12920,12920,12930,12920,461
20240801,100600,459824970,12930,12920,12930,12920,77
20240801,100500,458830020,12930,12930,12930,12930,3
20240801,100400,458791230,12930,12930,12930,12930,17
20240801,100300,458571420,12930,12930,12930,12920,44
20240801,100200,458002900,12920,12920,12930,12920,118
20240801,100100,456478240,12920,12920,12930,12920,242
20240801,100000,453351580,12910,12910,12910,12910,257
20240801,095900,450033710,12910,12910,12910,12910,441
20240801,095800,444340400,12910,12910,12910,12910,0
20240801,095700,444340400,12910,12930,12930,12910,519
20240801,095600,437632460,12940,12970,12970,12940,1750
20240801,095500,414961390,12970,12970,12970,12970,14
20240801,095400,414779810,12970,12980,12980,12970,217
20240801,095300,411965230,12960,12970,12980,12960,334
20240801,095200,407632730,12970,12990,12990,12970,397
20240801,095100,402477790,12990,12990,12990,12990,251
20240801,095000,399217300,12990,12980,12990,12980,205
20240801,094900,396554550,12990,12970,12990,12970,731
20240801,094800,387069600,12960,12960,12960,12960,0
20240801,094700,387069600,12960,12960,12960,12960,170
20240801,094600,384866400,12960,12960,12970,12960,109
20240801,094500,383453750,12950,12950,12950,12940,174
20240801,094400,381201300,12940,12940,12940,12940,0
20240801,094300,381201300,12940,12940,12940,12940,412
20240801,094200,375870020,12950,12960,12970,12950,120
20240801,094100,374315510,12960,12970,12980,12960,390
20240801,094000,369257740,12960,12970,12970,12950,496
20240801,093900,362832590,12980,12910,12980,12910,161
20240801,093800,360751810,12900,12920,12920,12900,525
20240801,093700,353975710,12910,12920,12920,12900,1033
20240801,093600,340648750,12900,12900,12900,12900,6
20240801,093500,340571350,12930,12930,12930,12930,7
20240801,093400,340480840,12900,12900,12930,12900,415
20240801,093300,335124840,12900,12900,12910,12900,251
20240801,093200,331886550,12900,12900,12920,12890,202
20240801,093100,329280340,12900,12900,12900,12900,0
20240801,093000,329280340,12900,12890,12900,12890,140
20240801,092900,327474920,12870,12880,12880,12870,820
20240801,092800,316921320,12870,12870,12870,12870,150
20240801,092700,314990820,12870,12890,12910,12870,51
20240801,092600,314333750,12880,12890,12890,12860,390
20240801,092500,309310530,12850,12860,12870,12850,350
20240801,092400,304808510,12890,12890,12890,12890,104
20240801,092300,303467950,12840,12900,12900,12840,1031
20240801,092200,290195190,12900,12960,12960,12900,821
20240801,092100,279585040,12960,12960,12960,12940,1411
20240801,092000,261322670,12950,12990,12990,12950,403
20240801,091900,256102010,13000,13000,13000,13000,7
20240801,091800,256011010,12960,12950,12960,12940,76
20240801,091700,255026320,12970,12970,12980,12950,253
20240801,091600,251749560,12960,13010,13010,12960,762
20240801,091500,241856350,13020,13030,13030,13020,160
20240801,091400,239771740,13020,13000,13020,13000,565
20240801,091300,232416860,13010,12970,13010,12970,761
20240801,091200,222529760,12960,12970,12970,12960,372
20240801,091100,217707310,12970,12970,12970,12970,6
20240801,091000,217629490,12970,12990,12990,12970,148
20240801,090900,215709870,12990,12990,12990,12980,466
20240801,090800,209659700,12990,13020,13030,12990,1100
20240801,090700,195350470,13020,13020,13030,13020,88
20240801,090600,194204340,13030,13050,13050,13000,1467
20240801,090500,175109590,13040,13060,13090,13040,443
20240801,090400,169317310,13070,12990,13070,12990,3090
20240801,090300,129054940,12990,12950,13010,12930,3983
20240801,090200,77366010,12950,12870,12950,12870,1861
20240801,090100,53326090,12840,12840,12840,12840,152
20240801,090000,51374410,12870,12900,12900,12840,3986