KissMeData/097780/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,200300,53397978,1055,1055,1055,1055,554
20240801,200200,53397978,1055,1055,1055,1055,0
20240801,200100,53397978,1055,1055,1055,1055,0
20240801,200000,53397978,1055,1055,1055,1055,0
20240801,195900,53397978,1055,1055,1055,1055,0
20240801,195800,53397978,1055,1055,1055,1055,0
20240801,195700,53397978,1055,1055,1055,1055,0
20240801,195600,53397978,1055,1055,1055,1055,0
20240801,195500,53397978,1055,1055,1055,1055,0
20240801,195400,53397978,1055,1055,1055,1055,0
20240801,195300,53397978,1055,1055,1055,1055,0
20240801,195200,53397978,1055,1055,1055,1055,0
20240801,195100,53397978,1055,1055,1055,1055,0
20240801,195000,53397978,1055,1055,1055,1055,0
20240801,194900,53397978,1055,1055,1055,1055,0
20240801,194800,53397978,1055,1055,1055,1055,0
20240801,194700,53397978,1055,1055,1055,1055,0
20240801,194600,53397978,1055,1055,1055,1055,0
20240801,194500,53397978,1055,1055,1055,1055,0
20240801,194400,53397978,1055,1055,1055,1055,0
20240801,194300,53397978,1055,1055,1055,1055,0
20240801,194200,53397978,1055,1055,1055,1055,0
20240801,194100,53397978,1055,1055,1055,1055,0
20240801,194000,53397978,1055,1055,1055,1055,0
20240801,193900,53397978,1055,1055,1055,1055,0
20240801,193800,53397978,1055,1055,1055,1055,0
20240801,193700,53397978,1055,1055,1055,1055,0
20240801,193600,53397978,1055,1055,1055,1055,0
20240801,193500,53397978,1055,1055,1055,1055,0
20240801,193400,53397978,1055,1055,1055,1055,0
20240801,193300,53397978,1055,1055,1055,1055,554
20240801,193200,53397978,1055,1055,1055,1055,0
20240801,193100,53397978,1055,1055,1055,1055,0
20240801,193000,53397978,1055,1055,1055,1055,0
20240801,192900,53397978,1055,1055,1055,1055,0
20240801,192800,53397978,1055,1055,1055,1055,0
20240801,192700,53397978,1055,1055,1055,1055,0
20240801,192600,53397978,1055,1055,1055,1055,0
20240801,192500,53397978,1055,1055,1055,1055,0
20240801,192400,53397978,1055,1055,1055,1055,0
20240801,192300,53397978,1055,1055,1055,1055,0
20240801,192200,53397978,1055,1055,1055,1055,0
20240801,192100,53397978,1055,1055,1055,1055,0
20240801,192000,53397978,1055,1055,1055,1055,0
20240801,191900,53397978,1055,1055,1055,1055,0
20240801,191800,53397978,1055,1055,1055,1055,0
20240801,191700,53397978,1055,1055,1055,1055,0
20240801,191600,53397978,1055,1055,1055,1055,0
20240801,191500,53397978,1055,1055,1055,1055,0
20240801,191400,53397978,1055,1055,1055,1055,0
20240801,191300,53397978,1055,1055,1055,1055,0
20240801,191200,53397978,1055,1055,1055,1055,0
20240801,191100,53397978,1055,1055,1055,1055,0
20240801,191000,53397978,1055,1055,1055,1055,0
20240801,190900,53397978,1055,1055,1055,1055,0
20240801,190800,53397978,1055,1055,1055,1055,0
20240801,190700,53397978,1055,1055,1055,1055,0
20240801,190600,53397978,1055,1055,1055,1055,0
20240801,190500,53397978,1055,1055,1055,1055,0
20240801,190400,53397978,1055,1055,1055,1055,0
20240801,190300,53397978,1055,1055,1055,1055,554
20240801,190200,53397978,1055,1055,1055,1055,0
20240801,190100,53397978,1055,1055,1055,1055,0
20240801,190000,53397978,1055,1055,1055,1055,0
20240801,185900,53397978,1055,1055,1055,1055,0
20240801,185800,53397978,1055,1055,1055,1055,0
20240801,185700,53397978,1055,1055,1055,1055,0
20240801,185600,53397978,1055,1055,1055,1055,0
20240801,185500,53397978,1055,1055,1055,1055,0
20240801,185400,53397978,1055,1055,1055,1055,0
20240801,185300,53397978,1055,1055,1055,1055,0
20240801,185200,53397978,1055,1055,1055,1055,0
20240801,185100,53397978,1055,1055,1055,1055,0
20240801,185000,53397978,1055,1055,1055,1055,0
20240801,184900,53397978,1055,1055,1055,1055,0
20240801,184800,53397978,1055,1055,1055,1055,0
20240801,184700,53397978,1055,1055,1055,1055,0
20240801,184600,53397978,1055,1055,1055,1055,0
20240801,184500,53397978,1055,1055,1055,1055,0
20240801,184400,53397978,1055,1055,1055,1055,0
20240801,184300,53397978,1055,1055,1055,1055,0
20240801,184200,53397978,1055,1055,1055,1055,0
20240801,184100,53397978,1055,1055,1055,1055,0
20240801,184000,53397978,1055,1055,1055,1055,0
20240801,183900,53397978,1055,1055,1055,1055,0
20240801,183800,53397978,1055,1055,1055,1055,0
20240801,183700,53397978,1055,1055,1055,1055,0
20240801,183600,53397978,1055,1055,1055,1055,0
20240801,183500,53397978,1055,1055,1055,1055,0
20240801,183400,53397978,1055,1055,1055,1055,0
20240801,183300,53397978,1055,1055,1055,1055,554
20240801,183200,53397978,1055,1055,1055,1055,0
20240801,183100,53397978,1055,1055,1055,1055,0
20240801,183000,53397978,1055,1055,1055,1055,0
20240801,182900,53397978,1055,1055,1055,1055,0
20240801,182800,53397978,1055,1055,1055,1055,0
20240801,182700,53397978,1055,1055,1055,1055,0
20240801,182600,53397978,1055,1055,1055,1055,0
20240801,182500,53397978,1055,1055,1055,1055,0
20240801,182400,53397978,1055,1055,1055,1055,0
20240801,182300,53397978,1055,1055,1055,1055,0
20240801,182200,53397978,1055,1055,1055,1055,0
20240801,182100,53397978,1055,1055,1055,1055,0
20240801,182000,53397978,1055,1055,1055,1055,0
20240801,181900,53397978,1055,1055,1055,1055,0
20240801,181800,53397978,1055,1055,1055,1055,0
20240801,181700,53397978,1055,1055,1055,1055,0
20240801,181600,53397978,1055,1055,1055,1055,0
20240801,181500,53397978,1055,1055,1055,1055,0
20240801,181400,53397978,1055,1055,1055,1055,0
20240801,181300,53397978,1055,1055,1055,1055,0
20240801,181200,53397978,1055,1055,1055,1055,0
20240801,181100,53397978,1055,1055,1055,1055,0
20240801,181000,53397978,1055,1055,1055,1055,0
20240801,180900,53397978,1055,1055,1055,1055,0
20240801,180800,53397978,1055,1055,1055,1055,0
20240801,180700,53397978,1055,1055,1055,1055,0
20240801,180600,53397978,1055,1055,1055,1055,0
20240801,180500,53397978,1055,1055,1055,1055,0
20240801,180400,53397978,1055,1055,1055,1055,0
20240801,180300,53397978,1055,1055,1055,1055,554
20240801,180200,53397978,1055,1055,1055,1055,0
20240801,180100,53397978,1055,1055,1055,1055,0
20240801,180000,53397978,1055,1055,1055,1055,0
20240801,175900,53397978,1055,1055,1055,1055,0
20240801,175800,53397978,1055,1055,1055,1055,0
20240801,175700,53397978,1055,1055,1055,1055,0
20240801,175600,53397978,1055,1055,1055,1055,0
20240801,175500,53397978,1055,1055,1055,1055,0
20240801,175400,53397978,1055,1055,1055,1055,0
20240801,175300,53397978,1055,1055,1055,1055,0
20240801,175200,53397978,1055,1055,1055,1055,0
20240801,175100,53397978,1055,1055,1055,1055,0
20240801,175000,53397978,1055,1055,1055,1055,0
20240801,174900,53397978,1055,1055,1055,1055,0
20240801,174800,53397978,1055,1055,1055,1055,0
20240801,174700,53397978,1055,1055,1055,1055,0
20240801,174600,53397978,1055,1055,1055,1055,0
20240801,174500,53397978,1055,1055,1055,1055,0
20240801,174400,53397978,1055,1055,1055,1055,0
20240801,174300,53397978,1055,1055,1055,1055,0
20240801,174200,53397978,1055,1055,1055,1055,0
20240801,174100,53397978,1055,1055,1055,1055,0
20240801,174000,53397978,1055,1055,1055,1055,0
20240801,173900,53397978,1055,1055,1055,1055,0
20240801,173800,53397978,1055,1055,1055,1055,0
20240801,173700,53397978,1055,1055,1055,1055,0
20240801,173600,53397978,1055,1055,1055,1055,0
20240801,173500,53397978,1055,1055,1055,1055,0
20240801,173400,53397978,1055,1055,1055,1055,0
20240801,173300,53397978,1055,1055,1055,1055,554
20240801,173200,53397978,1055,1055,1055,1055,0
20240801,173100,53397978,1055,1055,1055,1055,0
20240801,173000,53397978,1055,1055,1055,1055,0
20240801,172900,53397978,1055,1055,1055,1055,0
20240801,172800,53397978,1055,1055,1055,1055,0
20240801,172700,53397978,1055,1055,1055,1055,0
20240801,172600,53397978,1055,1055,1055,1055,0
20240801,172500,53397978,1055,1055,1055,1055,0
20240801,172400,53397978,1055,1055,1055,1055,0
20240801,172300,53397978,1055,1055,1055,1055,0
20240801,172200,53397978,1055,1055,1055,1055,0
20240801,172100,53397978,1055,1055,1055,1055,0
20240801,172000,53397978,1055,1055,1055,1055,0
20240801,171900,53397978,1055,1055,1055,1055,0
20240801,171800,53397978,1055,1055,1055,1055,0
20240801,171700,53397978,1055,1055,1055,1055,0
20240801,171600,53397978,1055,1055,1055,1055,0
20240801,171500,53397978,1055,1055,1055,1055,0
20240801,171400,53397978,1055,1055,1055,1055,0
20240801,171300,53397978,1055,1055,1055,1055,0
20240801,171200,53397978,1055,1055,1055,1055,0
20240801,171100,53397978,1055,1055,1055,1055,0
20240801,171000,53397978,1055,1055,1055,1055,0
20240801,170900,53397978,1055,1055,1055,1055,0
20240801,170800,53397978,1055,1055,1055,1055,0
20240801,170700,53397978,1055,1055,1055,1055,0
20240801,170600,53397978,1055,1055,1055,1055,0
20240801,170500,53397978,1055,1055,1055,1055,0
20240801,170400,53397978,1055,1055,1055,1055,0
20240801,170300,53397978,1055,1055,1055,1055,554
20240801,170200,53397978,1055,1055,1055,1055,0
20240801,170100,53397978,1055,1055,1055,1055,0
20240801,170000,53397978,1055,1055,1055,1055,0
20240801,165900,53397978,1055,1055,1055,1055,0
20240801,165800,53397978,1055,1055,1055,1055,0
20240801,165700,53397978,1055,1055,1055,1055,0
20240801,165600,53397978,1055,1055,1055,1055,0
20240801,165500,53397978,1055,1055,1055,1055,0
20240801,165400,53397978,1055,1055,1055,1055,0
20240801,165300,53397978,1055,1055,1055,1055,0
20240801,165200,53397978,1055,1055,1055,1055,0
20240801,165100,53397978,1055,1055,1055,1055,0
20240801,165000,53397978,1055,1055,1055,1055,0
20240801,164900,53397978,1055,1055,1055,1055,0
20240801,164800,53397978,1055,1055,1055,1055,0
20240801,164700,53397978,1055,1055,1055,1055,0
20240801,164600,53397978,1055,1055,1055,1055,0
20240801,164500,53397978,1055,1055,1055,1055,0
20240801,164400,53397978,1055,1055,1055,1055,0
20240801,164300,53397978,1055,1055,1055,1055,0
20240801,164200,53397978,1055,1055,1055,1055,0
20240801,164100,53397978,1055,1055,1055,1055,0
20240801,164000,53397978,1055,1055,1055,1055,0
20240801,163900,53397978,1055,1055,1055,1055,0
20240801,163800,53397978,1055,1055,1055,1055,0
20240801,163700,53397978,1055,1055,1055,1055,0
20240801,163600,53397978,1055,1055,1055,1055,0
20240801,163500,53397978,1055,1055,1055,1055,0
20240801,163400,53397978,1055,1055,1055,1055,0
20240801,163300,53397978,1055,1055,1055,1055,554
20240801,163200,53397978,1055,1055,1055,1055,0
20240801,163100,53397978,1055,1055,1055,1055,0
20240801,163000,53397978,1055,1055,1055,1055,0
20240801,162900,53397978,1055,1055,1055,1055,0
20240801,162800,53397978,1055,1055,1055,1055,0
20240801,162700,53397978,1055,1055,1055,1055,0
20240801,162600,53397978,1055,1055,1055,1055,0
20240801,162500,53397978,1055,1055,1055,1055,0
20240801,162400,53397978,1055,1055,1055,1055,0
20240801,162300,53397978,1055,1055,1055,1055,0
20240801,162200,53397978,1055,1055,1055,1055,0
20240801,162100,53397978,1055,1055,1055,1055,0
20240801,162000,53397978,1055,1055,1055,1055,0
20240801,161900,53397978,1055,1055,1055,1055,0
20240801,161800,53397978,1055,1055,1055,1055,0
20240801,161700,53397978,1055,1055,1055,1055,0
20240801,161600,53397978,1055,1055,1055,1055,0
20240801,161500,53397978,1055,1055,1055,1055,0
20240801,161400,53397978,1055,1055,1055,1055,0
20240801,161300,53397978,1055,1055,1055,1055,0
20240801,161200,53397978,1055,1055,1055,1055,0
20240801,161100,53397978,1055,1055,1055,1055,0
20240801,161000,53397978,1055,1055,1055,1055,0
20240801,160900,53397978,1055,1055,1055,1055,0
20240801,160800,53397978,1055,1055,1055,1055,0
20240801,160700,53397978,1055,1055,1055,1055,0
20240801,160600,53397978,1055,1055,1055,1055,0
20240801,160500,53397978,1055,1055,1055,1055,0
20240801,160400,53397978,1055,1055,1055,1055,0
20240801,160300,53397978,1055,1055,1055,1055,554
20240801,160200,53397978,1055,1055,1055,1055,0
20240801,160100,53397978,1055,1055,1055,1055,0
20240801,160000,53397978,1055,1055,1055,1055,0
20240801,155900,53397978,1055,1055,1055,1055,0
20240801,155800,53397978,1055,1055,1055,1055,0
20240801,155700,53397978,1055,1055,1055,1055,0
20240801,155600,53397978,1055,1055,1055,1055,0
20240801,155500,53397978,1055,1055,1055,1055,0
20240801,155400,53397978,1055,1055,1055,1055,0
20240801,155300,53397978,1055,1055,1055,1055,0
20240801,155200,53397978,1055,1055,1055,1055,0
20240801,155100,53397978,1055,1055,1055,1055,0
20240801,155000,53397978,1055,1055,1055,1055,0
20240801,154900,53397978,1055,1055,1055,1055,0
20240801,154800,53397978,1055,1055,1055,1055,0
20240801,154700,53397978,1055,1055,1055,1055,0
20240801,154600,53397978,1055,1055,1055,1055,0
20240801,154500,53397978,1055,1055,1055,1055,0
20240801,154400,53397978,1055,1055,1055,1055,0
20240801,154300,53397978,1055,1055,1055,1055,0
20240801,154200,53397978,1055,1055,1055,1055,0
20240801,154100,53397978,1055,1055,1055,1055,0
20240801,154000,53397978,1055,1055,1055,1055,0
20240801,153900,53397978,1055,1055,1055,1055,0
20240801,153800,53397978,1055,1055,1055,1055,0
20240801,153700,53397978,1055,1055,1055,1055,0
20240801,153600,53397978,1055,1055,1055,1055,0
20240801,153500,53397978,1055,1055,1055,1055,0
20240801,153400,53397978,1055,1055,1055,1055,0
20240801,153300,53397978,1055,1055,1055,1055,554
20240801,153200,53397978,1055,1055,1055,1055,0
20240801,153100,53397978,1055,1055,1055,1055,0
20240801,153000,53397978,1055,1055,1055,1055,554
20240801,152900,52813508,1057,1057,1057,1057,0
20240801,152800,52813508,1057,1057,1057,1057,0
20240801,152700,52813508,1057,1057,1057,1057,0
20240801,152600,52813508,1057,1057,1057,1057,0
20240801,152500,52813508,1057,1057,1057,1057,0
20240801,152400,52813508,1057,1057,1057,1057,0
20240801,152300,52813508,1057,1057,1057,1057,0
20240801,152200,52813508,1057,1057,1057,1057,0
20240801,152100,52813508,1057,1057,1057,1057,0
20240801,152000,52813508,1057,1057,1057,1057,0
20240801,151900,52813508,1057,1057,1057,1057,0
20240801,151800,52813508,1057,1056,1057,1056,104
20240801,151700,52703582,1057,1056,1057,1056,20
20240801,151600,52682453,1055,1054,1055,1054,19
20240801,151500,52662417,1054,1056,1056,1054,98
20240801,151400,52558939,1056,1056,1056,1056,10
20240801,151300,52548379,1056,1056,1056,1056,13
20240801,151200,52534651,1056,1056,1056,1056,5
20240801,151100,52529371,1056,1056,1057,1056,7
20240801,151000,52521978,1056,1059,1059,1056,389
20240801,150900,52110086,1059,1059,1059,1059,10
20240801,150800,52099496,1059,1059,1059,1059,486
20240801,150700,51584822,1060,1060,1060,1060,0
20240801,150600,51584822,1060,1060,1060,1060,0
20240801,150500,51584822,1060,1060,1060,1060,0
20240801,150400,51584822,1060,1060,1060,1060,0
20240801,150300,51584822,1060,1060,1060,1060,0
20240801,150200,51584822,1060,1060,1060,1060,0
20240801,150100,51584822,1060,1060,1060,1060,0
20240801,150000,51584822,1060,1060,1060,1060,0
20240801,145900,51584822,1060,1060,1060,1060,0
20240801,145800,51584822,1060,1060,1060,1060,1
20240801,145700,51583762,1060,1060,1060,1060,4
20240801,145600,51579522,1060,1060,1060,1060,7
20240801,145500,51572102,1060,1060,1060,1060,5
20240801,145400,51566802,1060,1060,1060,1060,9
20240801,145300,51557262,1060,1060,1060,1060,6
20240801,145200,51550902,1060,1060,1060,1060,5
20240801,145100,51545602,1060,1060,1060,1060,26
20240801,145000,51518042,1060,1060,1061,1060,417
20240801,144900,51075624,1060,1059,1060,1059,35
20240801,144800,51038548,1059,1059,1059,1059,3
20240801,144700,51035371,1059,1059,1059,1059,10
20240801,144600,51024781,1059,1059,1059,1059,8
20240801,144500,51016309,1059,1059,1059,1059,4
20240801,144400,51012073,1059,1059,1059,1059,6
20240801,144300,51005719,1059,1059,1059,1059,16
20240801,144200,50988775,1058,1059,1059,1058,504
20240801,144100,50455539,1059,1058,1059,1058,16
20240801,144000,50438610,1058,1058,1058,1058,50
20240801,143900,50385710,1057,1057,1057,1057,5
20240801,143800,50380425,1058,1058,1058,1058,2
20240801,143700,50378309,1058,1058,1058,1058,19
20240801,143600,50358207,1058,1058,1058,1058,0
20240801,143500,50358207,1058,1058,1058,1058,0
20240801,143400,50358207,1058,1058,1058,1058,0
20240801,143300,50358207,1058,1058,1058,1058,0
20240801,143200,50358207,1058,1058,1058,1058,0
20240801,143100,50358207,1058,1058,1058,1058,0
20240801,143000,50358207,1058,1058,1058,1058,0
20240801,142900,50358207,1058,1058,1058,1058,0
20240801,142800,50358207,1058,1058,1058,1058,10
20240801,142700,50347627,1058,1058,1058,1058,0
20240801,142600,50347627,1058,1058,1058,1058,0
20240801,142500,50347627,1058,1058,1058,1058,0
20240801,142400,50347627,1058,1058,1058,1058,0
20240801,142300,50347627,1058,1058,1058,1058,0
20240801,142200,50347627,1058,1058,1058,1058,0
20240801,142100,50347627,1058,1058,1058,1058,9
20240801,142000,50338105,1058,1058,1058,1058,11
20240801,141900,50326467,1061,1061,1061,1061,0
20240801,141800,50326467,1061,1061,1061,1061,0
20240801,141700,50326467,1061,1061,1061,1061,2
20240801,141600,50324345,1057,1056,1057,1056,22
20240801,141500,50301106,1056,1056,1056,1056,1
20240801,141400,50300050,1056,1056,1060,1054,2315
20240801,141300,47856584,1057,1057,1057,1057,50
20240801,141200,47803734,1057,1060,1060,1057,1353
20240801,141100,46371561,1061,1061,1061,1061,0
20240801,141000,46371561,1061,1061,1061,1060,576
20240801,140900,45760474,1062,1062,1062,1062,0
20240801,140800,45760474,1062,1062,1062,1062,0
20240801,140700,45760474,1062,1062,1062,1062,21
20240801,140600,45738172,1062,1062,1062,1061,97
20240801,140500,45635248,1062,1062,1062,1062,1
20240801,140400,45634186,1062,1062,1062,1062,134
20240801,140300,45491878,1063,1063,1063,1063,13
20240801,140200,45478059,1063,1063,1063,1063,1
20240801,140100,45476996,1063,1063,1063,1063,0
20240801,140000,45476996,1063,1063,1063,1063,10
20240801,135900,45466366,1063,1063,1063,1063,0
20240801,135800,45466366,1063,1063,1063,1063,0
20240801,135700,45466366,1063,1063,1063,1063,0
20240801,135600,45466366,1063,1063,1063,1063,0
20240801,135500,45466366,1063,1063,1063,1063,0
20240801,135400,45466366,1063,1063,1063,1063,0
20240801,135300,45466366,1063,1063,1063,1063,0
20240801,135200,45466366,1063,1063,1063,1063,0
20240801,135100,45466366,1063,1063,1063,1063,0
20240801,135000,45466366,1063,1063,1063,1063,941
20240801,134900,44466083,1063,1063,1063,1063,0
20240801,134800,44466083,1063,1063,1063,1063,0
20240801,134700,44466083,1063,1063,1063,1063,2
20240801,134600,44463957,1062,1062,1062,1062,0
20240801,134500,44463957,1062,1062,1062,1062,66
20240801,134400,44393865,1063,1063,1063,1063,0
20240801,134300,44393865,1063,1063,1063,1063,0
20240801,134200,44393865,1063,1066,1066,1063,947
20240801,134100,43387198,1067,1067,1067,1067,0
20240801,134000,43387198,1067,1063,1067,1063,8
20240801,133900,43378686,1063,1063,1063,1063,3
20240801,133800,43375497,1062,1062,1062,1062,11
20240801,133700,43363815,1067,1067,1067,1067,0
20240801,133600,43363815,1067,1067,1067,1067,0
20240801,133500,43363815,1067,1062,1067,1062,51
20240801,133400,43309573,1061,1061,1061,1061,0
20240801,133300,43309573,1061,1061,1061,1061,0
20240801,133200,43309573,1061,1061,1061,1061,100
20240801,133100,43203473,1062,1062,1062,1062,0
20240801,133000,43203473,1062,1062,1062,1062,6
20240801,132900,43197101,1062,1062,1062,1062,2
20240801,132800,43194977,1061,1061,1061,1061,0
20240801,132700,43194977,1061,1061,1061,1061,1041
20240801,132600,42090476,1062,1062,1062,1062,0
20240801,132500,42090476,1062,1062,1062,1062,0
20240801,132400,42090476,1062,1062,1062,1062,0
20240801,132300,42090476,1062,1063,1063,1062,464
20240801,132200,41597703,1063,1063,1063,1063,21
20240801,132100,41575380,1063,1062,1063,1062,41
20240801,132000,41531818,1062,1062,1062,1062,3
20240801,131900,41528632,1062,1062,1062,1062,0
20240801,131800,41528632,1062,1062,1062,1062,0
20240801,131700,41528632,1062,1062,1062,1062,0
20240801,131600,41528632,1062,1062,1062,1062,0
20240801,131500,41528632,1062,1062,1062,1062,0
20240801,131400,41528632,1062,1062,1062,1062,4
20240801,131300,41524384,1062,1062,1062,1062,5
20240801,131200,41519074,1061,1061,1061,1061,0
20240801,131100,41519074,1061,1061,1061,1061,0
20240801,131000,41519074,1061,1061,1061,1061,3
20240801,130900,41515891,1062,1062,1062,1062,4
20240801,130800,41511643,1062,1062,1062,1061,635
20240801,130700,40837903,1062,1062,1062,1062,6
20240801,130600,40831531,1062,1063,1063,1062,943
20240801,130500,39829124,1063,1063,1063,1063,18
20240801,130400,39809990,1063,1067,1067,1063,1984
20240801,130300,37700948,1065,1065,1065,1065,7
20240801,130200,37693493,1067,1065,1067,1065,176
20240801,130100,37505705,1067,1067,1067,1067,0
20240801,130000,37505705,1067,1067,1067,1067,0
20240801,125900,37505705,1067,1067,1067,1067,0
20240801,125800,37505705,1067,1067,1067,1067,0
20240801,125700,37505705,1067,1067,1067,1067,0
20240801,125600,37505705,1067,1067,1067,1067,0
20240801,125500,37505705,1067,1067,1067,1067,0
20240801,125400,37505705,1067,1067,1067,1067,0
20240801,125300,37505705,1067,1067,1067,1067,0
20240801,125200,37505705,1067,1067,1067,1067,0
20240801,125100,37505705,1067,1067,1067,1067,0
20240801,125000,37505705,1067,1067,1067,1067,0
20240801,124900,37505705,1067,1067,1067,1067,0
20240801,124800,37505705,1067,1067,1067,1067,0
20240801,124700,37505705,1067,1067,1067,1067,0
20240801,124600,37505705,1067,1067,1067,1067,0
20240801,124500,37505705,1067,1067,1067,1067,2
20240801,124400,37503571,1067,1067,1075,1067,26
20240801,124300,37475821,1067,1067,1075,1066,41
20240801,124200,37431988,1075,1075,1075,1075,0
20240801,124100,37431988,1075,1069,1075,1065,2560
20240801,124000,34700956,1069,1075,1075,1069,2089
20240801,123900,32464821,1071,1075,1075,1071,936
20240801,123800,31462357,1071,1073,1075,1071,3088
20240801,123700,28153729,1076,1076,1076,1076,0
20240801,123600,28153729,1076,1076,1076,1076,0
20240801,123500,28153729,1076,1076,1076,1076,0
20240801,123400,28153729,1076,1076,1076,1076,0
20240801,123300,28153729,1076,1076,1076,1076,0
20240801,123200,28153729,1076,1076,1076,1076,0
20240801,123100,28153729,1076,1076,1076,1076,0
20240801,123000,28153729,1076,1076,1076,1076,0
20240801,122900,28153729,1076,1076,1076,1076,0
20240801,122800,28153729,1076,1076,1076,1076,0
20240801,122700,28153729,1076,1076,1076,1076,0
20240801,122600,28153729,1076,1076,1076,1076,0
20240801,122500,28153729,1076,1076,1076,1076,0
20240801,122400,28153729,1076,1076,1076,1076,0
20240801,122300,28153729,1076,1076,1076,1076,0
20240801,122200,28153729,1076,1076,1076,1076,0
20240801,122100,28153729,1076,1076,1076,1076,0
20240801,122000,28153729,1076,1075,1076,1075,191
20240801,121900,27948401,1075,1074,1075,1074,388
20240801,121800,27531687,1073,1073,1073,1073,60
20240801,121700,27467307,1074,1074,1074,1074,0
20240801,121600,27467307,1074,1074,1074,1074,0
20240801,121500,27467307,1074,1074,1074,1074,0
20240801,121400,27467307,1074,1074,1074,1074,0
20240801,121300,27467307,1074,1074,1074,1074,0
20240801,121200,27467307,1074,1070,1074,1070,2357
20240801,121100,24945309,1070,1070,1070,1070,0
20240801,121000,24945309,1070,1069,1070,1069,1428
20240801,120900,23418775,1069,1069,1069,1069,0
20240801,120800,23418775,1069,1069,1069,1069,0
20240801,120700,23418775,1069,1069,1069,1069,0
20240801,120600,23418775,1069,1069,1069,1069,0
20240801,120500,23418775,1069,1069,1069,1069,0
20240801,120400,23418775,1069,1069,1069,1069,0
20240801,120300,23418775,1069,1069,1069,1069,0
20240801,120200,23418775,1069,1069,1069,1069,0
20240801,120100,23418775,1069,1069,1069,1069,0
20240801,120000,23418775,1069,1069,1069,1069,0
20240801,115900,23418775,1069,1069,1069,1069,0
20240801,115800,23418775,1069,1069,1069,1069,0
20240801,115700,23418775,1069,1069,1069,1069,0
20240801,115600,23418775,1069,1069,1069,1069,14
20240801,115500,23403809,1069,1069,1069,1069,0
20240801,115400,23403809,1069,1069,1069,1069,3
20240801,115300,23400602,1063,1063,1063,1063,1
20240801,115200,23399539,1062,1062,1062,1062,0
20240801,115100,23399539,1062,1062,1062,1062,0
20240801,115000,23399539,1062,1062,1062,1062,0
20240801,114900,23399539,1062,1062,1062,1062,45
20240801,114800,23351749,1069,1069,1069,1069,0
20240801,114700,23351749,1069,1068,1069,1068,9
20240801,114600,23342130,1062,1062,1062,1062,90
20240801,114500,23246550,1064,1064,1064,1064,0
20240801,114400,23246550,1064,1064,1064,1064,1
20240801,114300,23245486,1064,1064,1064,1064,1
20240801,114200,23244422,1069,1069,1069,1069,0
20240801,114100,23244422,1069,1069,1069,1069,0
20240801,114000,23244422,1069,1069,1069,1069,0
20240801,113900,23244422,1069,1063,1069,1063,7
20240801,113800,23236963,1063,1063,1063,1063,5
20240801,113700,23231648,1063,1063,1063,1063,19
20240801,113600,23211451,1063,1063,1063,1063,6
20240801,113500,23205073,1063,1062,1069,1062,17
20240801,113400,23186951,1062,1062,1062,1062,27
20240801,113300,23158277,1062,1062,1069,1062,39
20240801,113200,23116681,1062,1062,1062,1062,9
20240801,113100,23107123,1062,1061,1062,1061,13
20240801,113000,23093329,1061,1061,1061,1061,188
20240801,112900,22893861,1061,1061,1061,1061,7
20240801,112800,22886434,1062,1061,1062,1061,1996
20240801,112700,20768660,1061,1061,1062,1061,187
20240801,112600,20570251,1061,1060,1061,1060,17
20240801,112500,20552221,1060,1060,1060,1060,1
20240801,112400,20551161,1060,1060,1060,1060,3
20240801,112300,20547981,1060,1060,1060,1059,306
20240801,112200,20223921,1060,1060,1060,1060,5
20240801,112100,20218621,1060,1060,1060,1060,195
20240801,112000,20011921,1060,1060,1060,1060,2
20240801,111900,20009801,1060,1060,1060,1060,0
20240801,111800,20009801,1060,1060,1060,1060,0
20240801,111700,20009801,1060,1060,1060,1060,10
20240801,111600,19999201,1059,1059,1059,1059,13
20240801,111500,19985434,1059,1059,1059,1059,51
20240801,111400,19931425,1058,1058,1058,1058,9
20240801,111300,19921903,1058,1058,1058,1058,36
20240801,111200,19883815,1058,1058,1058,1058,4
20240801,111100,19879583,1058,1058,1058,1058,5
20240801,111000,19874293,1057,1057,1057,1057,26
20240801,110900,19846811,1057,1057,1057,1057,14
20240801,110800,19832013,1057,1057,1057,1057,200
20240801,110700,19620613,1057,1057,1057,1057,0
20240801,110600,19620613,1057,1057,1057,1057,1
20240801,110500,19619556,1057,1057,1057,1057,1
20240801,110400,19618499,1057,1057,1057,1057,1
20240801,110300,19617442,1060,1059,1060,1056,2107
20240801,110200,17390703,1060,1060,1060,1060,0
20240801,110100,17390703,1060,1058,1060,1058,7
20240801,110000,17383287,1058,1058,1058,1058,7
20240801,105900,17375881,1058,1058,1058,1058,1
20240801,105800,17374823,1060,1060,1060,1060,0
20240801,105700,17374823,1060,1060,1060,1060,0
20240801,105600,17374823,1060,1060,1060,1060,0
20240801,105500,17374823,1060,1060,1060,1060,0
20240801,105400,17374823,1060,1060,1060,1060,0
20240801,105300,17374823,1060,1060,1060,1060,0
20240801,105200,17374823,1060,1058,1060,1058,5
20240801,105100,17369525,1057,1057,1057,1057,451
20240801,105000,16892818,1058,1058,1058,1058,2
20240801,104900,16890702,1058,1058,1058,1058,1
20240801,104800,16889644,1058,1058,1058,1058,23
20240801,104700,16865310,1058,1058,1058,1058,6
20240801,104600,16858962,1058,1058,1058,1058,19
20240801,104500,16838860,1058,1058,1058,1058,6
20240801,104400,16832512,1058,1060,1060,1058,33
20240801,104300,16797542,1059,1058,1059,1058,72
20240801,104200,16721355,1057,1057,1057,1057,149
20240801,104100,16563862,1058,1058,1058,1057,123
20240801,104000,16433838,1058,1058,1058,1058,6
20240801,103900,16427490,1058,1058,1058,1058,6
20240801,103800,16421142,1058,1058,1058,1058,7
20240801,103700,16413736,1058,1058,1058,1058,4
20240801,103600,16409504,1057,1057,1057,1057,2
20240801,103500,16407390,1057,1057,1057,1057,0
20240801,103400,16407390,1057,1057,1057,1056,1258
20240801,103300,15077717,1060,1059,1060,1058,2611
20240801,103200,12315270,1059,1059,1059,1059,10
20240801,103100,12304680,1059,1059,1059,1059,0
20240801,103000,12304680,1059,1059,1059,1059,0
20240801,102900,12304680,1059,1059,1059,1059,3
20240801,102800,12301503,1060,1059,1060,1059,5
20240801,102700,12296204,1058,1058,1058,1058,0
20240801,102600,12296204,1058,1059,1059,1058,884
20240801,102500,11360931,1060,1060,1060,1060,0
20240801,102400,11360931,1060,1059,1060,1059,10
20240801,102300,11350332,1059,1059,1059,1059,80
20240801,102200,11265612,1060,1060,1060,1060,10
20240801,102100,11255012,1059,1060,1060,1059,2
20240801,102000,11252893,1060,1060,1060,1060,1
20240801,101900,11251833,1070,1070,1070,1070,0
20240801,101800,11251833,1070,1070,1070,1070,0
20240801,101700,11251833,1070,1070,1070,1070,0
20240801,101600,11251833,1070,1070,1070,1070,0
20240801,101500,11251833,1070,1070,1070,1070,0
20240801,101400,11251833,1070,1070,1070,1070,0
20240801,101300,11251833,1070,1061,1070,1061,196
20240801,101200,11042336,1067,1067,1067,1067,0
20240801,101100,11042336,1067,1067,1067,1067,0
20240801,101000,11042336,1067,1061,1067,1061,8
20240801,100900,11033824,1067,1061,1067,1061,3
20240801,100800,11030635,1060,1059,1068,1059,116
20240801,100700,10906971,1067,1058,1068,1058,62
20240801,100600,10841114,1063,1058,1063,1058,2
20240801,100500,10838993,1058,1058,1058,1058,1
20240801,100400,10837935,1058,1058,1058,1058,13
20240801,100300,10824181,1058,1058,1058,1058,300
20240801,100200,10506781,1058,1058,1058,1058,6
20240801,100100,10500433,1058,1058,1058,1058,2
20240801,100000,10498317,1059,1059,1059,1059,0
20240801,095900,10498317,1059,1060,1060,1059,525
20240801,095800,9941842,1063,1063,1063,1063,0
20240801,095700,9941842,1063,1063,1063,1063,0
20240801,095600,9941842,1063,1063,1063,1063,0
20240801,095500,9941842,1063,1061,1063,1061,2
20240801,095400,9939718,1061,1062,1062,1061,26
20240801,095300,9912123,1061,1061,1061,1061,0
20240801,095200,9912123,1061,1061,1061,1061,0
20240801,095100,9912123,1061,1061,1061,1061,0
20240801,095000,9912123,1061,1061,1061,1061,0
20240801,094900,9912123,1061,1061,1061,1061,0
20240801,094800,9912123,1061,1061,1061,1061,0
20240801,094700,9912123,1061,1061,1061,1061,0
20240801,094600,9912123,1061,1061,1061,1061,26
20240801,094500,9884537,1062,1062,1062,1062,0
20240801,094400,9884537,1062,1062,1062,1062,0
20240801,094300,9884537,1062,1063,1063,1062,4
20240801,094200,9880288,1062,1062,1062,1062,0
20240801,094100,9880288,1062,1062,1062,1062,0
20240801,094000,9880288,1062,1062,1062,1062,20
20240801,093900,9859048,1063,1063,1063,1063,0
20240801,093800,9859048,1063,1063,1063,1063,0
20240801,093700,9859048,1063,1063,1063,1063,5
20240801,093600,9853733,1063,1067,1069,1063,1511
20240801,093500,8246228,1069,1069,1069,1069,0
20240801,093400,8246228,1069,1069,1069,1069,0
20240801,093300,8246228,1069,1069,1069,1069,0
20240801,093200,8246228,1069,1069,1069,1069,0
20240801,093100,8246228,1069,1069,1069,1069,0
20240801,093000,8246228,1069,1066,1069,1066,39
20240801,092900,8204624,1065,1065,1065,1065,0
20240801,092800,8204624,1065,1064,1069,1064,68
20240801,092700,8132236,1064,1064,1069,1064,957
20240801,092600,7109901,1063,1062,1063,1062,21
20240801,092500,7087588,1061,1059,1061,1059,31
20240801,092400,7054726,1058,1058,1058,1058,0
20240801,092300,7054726,1058,1059,1059,1058,132
20240801,092200,6915036,1058,1059,1059,1058,1000
20240801,092100,5856989,1068,1060,1068,1060,23
20240801,092000,5832468,1068,1060,1068,1060,25
20240801,091900,5805794,1059,1058,1059,1058,125
20240801,091800,5673532,1058,1056,1058,1056,9
20240801,091700,5664018,1057,1056,1057,1056,16
20240801,091600,5647117,1056,1056,1056,1056,3
20240801,091500,5643949,1067,1056,1067,1056,7
20240801,091400,5636535,1057,1057,1057,1056,1004
20240801,091300,4576307,1057,1056,1067,1056,18
20240801,091200,4557272,1068,1053,1068,1053,45
20240801,091100,4509503,1053,1062,1068,1053,2641
20240801,091000,1706518,1062,1062,1062,1062,3
20240801,090900,1703332,1061,1061,1061,1061,1
20240801,090800,1702271,1069,1069,1069,1069,0
20240801,090700,1702271,1069,1069,1069,1069,0
20240801,090600,1702271,1069,1069,1069,1069,0
20240801,090500,1702271,1069,1069,1069,1069,0
20240801,090400,1702271,1069,1069,1069,1069,0
20240801,090300,1702271,1069,1069,1069,1069,50
20240801,090200,1648821,1070,1070,1070,1070,2
20240801,090100,1646681,1061,1061,1061,1061,500
20240801,090000,1116181,1070,1061,1070,1061,1052