KissMeData/181710/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,202700,2028379480,19720,19720,19720,19720,3262
20240801,202600,2028379480,19720,19720,19720,19720,0
20240801,202500,2028379480,19720,19720,19720,19720,0
20240801,202400,2028379480,19720,19720,19720,19720,0
20240801,202300,2028379480,19720,19720,19720,19720,0
20240801,202200,2028379480,19720,19720,19720,19720,0
20240801,202100,2028379480,19720,19720,19720,19720,0
20240801,202000,2028379480,19720,19720,19720,19720,0
20240801,201900,2028379480,19720,19720,19720,19720,0
20240801,201800,2028379480,19720,19720,19720,19720,0
20240801,201700,2028379480,19720,19720,19720,19720,0
20240801,201600,2028379480,19720,19720,19720,19720,0
20240801,201500,2028379480,19720,19720,19720,19720,0
20240801,201400,2028379480,19720,19720,19720,19720,0
20240801,201300,2028379480,19720,19720,19720,19720,0
20240801,201200,2028379480,19720,19720,19720,19720,0
20240801,201100,2028379480,19720,19720,19720,19720,0
20240801,201000,2028379480,19720,19720,19720,19720,0
20240801,200900,2028379480,19720,19720,19720,19720,0
20240801,200800,2028379480,19720,19720,19720,19720,0
20240801,200700,2028379480,19720,19720,19720,19720,0
20240801,200600,2028379480,19720,19720,19720,19720,0
20240801,200500,2028379480,19720,19720,19720,19720,0
20240801,200400,2028379480,19720,19720,19720,19720,0
20240801,200300,2028379480,19720,19720,19720,19720,0
20240801,200200,2028379480,19720,19720,19720,19720,0
20240801,200100,2028379480,19720,19720,19720,19720,0
20240801,200000,2028379480,19720,19720,19720,19720,0
20240801,195900,2028379480,19720,19720,19720,19720,0
20240801,195800,2028379480,19720,19720,19720,19720,0
20240801,195700,2028379480,19720,19720,19720,19720,3262
20240801,195600,2028379480,19720,19720,19720,19720,0
20240801,195500,2028379480,19720,19720,19720,19720,0
20240801,195400,2028379480,19720,19720,19720,19720,0
20240801,195300,2028379480,19720,19720,19720,19720,0
20240801,195200,2028379480,19720,19720,19720,19720,0
20240801,195100,2028379480,19720,19720,19720,19720,0
20240801,195000,2028379480,19720,19720,19720,19720,0
20240801,194900,2028379480,19720,19720,19720,19720,0
20240801,194800,2028379480,19720,19720,19720,19720,0
20240801,194700,2028379480,19720,19720,19720,19720,0
20240801,194600,2028379480,19720,19720,19720,19720,0
20240801,194500,2028379480,19720,19720,19720,19720,0
20240801,194400,2028379480,19720,19720,19720,19720,0
20240801,194300,2028379480,19720,19720,19720,19720,0
20240801,194200,2028379480,19720,19720,19720,19720,0
20240801,194100,2028379480,19720,19720,19720,19720,0
20240801,194000,2028379480,19720,19720,19720,19720,0
20240801,193900,2028379480,19720,19720,19720,19720,0
20240801,193800,2028379480,19720,19720,19720,19720,0
20240801,193700,2028379480,19720,19720,19720,19720,0
20240801,193600,2028379480,19720,19720,19720,19720,0
20240801,193500,2028379480,19720,19720,19720,19720,0
20240801,193400,2028379480,19720,19720,19720,19720,0
20240801,193300,2028379480,19720,19720,19720,19720,0
20240801,193200,2028379480,19720,19720,19720,19720,0
20240801,193100,2028379480,19720,19720,19720,19720,0
20240801,193000,2028379480,19720,19720,19720,19720,0
20240801,192900,2028379480,19720,19720,19720,19720,0
20240801,192800,2028379480,19720,19720,19720,19720,0
20240801,192700,2028379480,19720,19720,19720,19720,3262
20240801,192600,2028379480,19720,19720,19720,19720,0
20240801,192500,2028379480,19720,19720,19720,19720,0
20240801,192400,2028379480,19720,19720,19720,19720,0
20240801,192300,2028379480,19720,19720,19720,19720,0
20240801,192200,2028379480,19720,19720,19720,19720,0
20240801,192100,2028379480,19720,19720,19720,19720,0
20240801,192000,2028379480,19720,19720,19720,19720,0
20240801,191900,2028379480,19720,19720,19720,19720,0
20240801,191800,2028379480,19720,19720,19720,19720,0
20240801,191700,2028379480,19720,19720,19720,19720,0
20240801,191600,2028379480,19720,19720,19720,19720,0
20240801,191500,2028379480,19720,19720,19720,19720,0
20240801,191400,2028379480,19720,19720,19720,19720,0
20240801,191300,2028379480,19720,19720,19720,19720,0
20240801,191200,2028379480,19720,19720,19720,19720,0
20240801,191100,2028379480,19720,19720,19720,19720,0
20240801,191000,2028379480,19720,19720,19720,19720,0
20240801,190900,2028379480,19720,19720,19720,19720,0
20240801,190800,2028379480,19720,19720,19720,19720,0
20240801,190700,2028379480,19720,19720,19720,19720,0
20240801,190600,2028379480,19720,19720,19720,19720,0
20240801,190500,2028379480,19720,19720,19720,19720,0
20240801,190400,2028379480,19720,19720,19720,19720,0
20240801,190300,2028379480,19720,19720,19720,19720,0
20240801,190200,2028379480,19720,19720,19720,19720,0
20240801,190100,2028379480,19720,19720,19720,19720,0
20240801,190000,2028379480,19720,19720,19720,19720,0
20240801,185900,2028379480,19720,19720,19720,19720,0
20240801,185800,2028379480,19720,19720,19720,19720,0
20240801,185700,2028379480,19720,19720,19720,19720,3262
20240801,185600,2028379480,19720,19720,19720,19720,0
20240801,185500,2028379480,19720,19720,19720,19720,0
20240801,185400,2028379480,19720,19720,19720,19720,0
20240801,185300,2028379480,19720,19720,19720,19720,0
20240801,185200,2028379480,19720,19720,19720,19720,0
20240801,185100,2028379480,19720,19720,19720,19720,0
20240801,185000,2028379480,19720,19720,19720,19720,0
20240801,184900,2028379480,19720,19720,19720,19720,0
20240801,184800,2028379480,19720,19720,19720,19720,0
20240801,184700,2028379480,19720,19720,19720,19720,0
20240801,184600,2028379480,19720,19720,19720,19720,0
20240801,184500,2028379480,19720,19720,19720,19720,0
20240801,184400,2028379480,19720,19720,19720,19720,0
20240801,184300,2028379480,19720,19720,19720,19720,0
20240801,184200,2028379480,19720,19720,19720,19720,0
20240801,184100,2028379480,19720,19720,19720,19720,0
20240801,184000,2028379480,19720,19720,19720,19720,0
20240801,183900,2028379480,19720,19720,19720,19720,0
20240801,183800,2028379480,19720,19720,19720,19720,0
20240801,183700,2028379480,19720,19720,19720,19720,0
20240801,183600,2028379480,19720,19720,19720,19720,0
20240801,183500,2028379480,19720,19720,19720,19720,0
20240801,183400,2028379480,19720,19720,19720,19720,0
20240801,183300,2028379480,19720,19720,19720,19720,0
20240801,183200,2028379480,19720,19720,19720,19720,0
20240801,183100,2028379480,19720,19720,19720,19720,0
20240801,183000,2028379480,19720,19720,19720,19720,0
20240801,182900,2028379480,19720,19720,19720,19720,0
20240801,182800,2028379480,19720,19720,19720,19720,0
20240801,182700,2028379480,19720,19720,19720,19720,3262
20240801,182600,2028379480,19720,19720,19720,19720,0
20240801,182500,2028379480,19720,19720,19720,19720,0
20240801,182400,2028379480,19720,19720,19720,19720,0
20240801,182300,2028379480,19720,19720,19720,19720,0
20240801,182200,2028379480,19720,19720,19720,19720,0
20240801,182100,2028379480,19720,19720,19720,19720,0
20240801,182000,2028379480,19720,19720,19720,19720,0
20240801,181900,2028379480,19720,19720,19720,19720,0
20240801,181800,2028379480,19720,19720,19720,19720,0
20240801,181700,2028379480,19720,19720,19720,19720,0
20240801,181600,2028379480,19720,19720,19720,19720,0
20240801,181500,2028379480,19720,19720,19720,19720,0
20240801,181400,2028379480,19720,19720,19720,19720,0
20240801,181300,2028379480,19720,19720,19720,19720,0
20240801,181200,2028379480,19720,19720,19720,19720,0
20240801,181100,2028379480,19720,19720,19720,19720,0
20240801,181000,2028379480,19720,19720,19720,19720,0
20240801,180900,2028379480,19720,19720,19720,19720,0
20240801,180800,2028379480,19720,19720,19720,19720,0
20240801,180700,2028379480,19720,19720,19720,19720,0
20240801,180600,2028379480,19720,19720,19720,19720,0
20240801,180500,2028379480,19720,19720,19720,19720,0
20240801,180400,2028379480,19720,19720,19720,19720,0
20240801,180300,2028379480,19720,19720,19720,19720,0
20240801,180200,2028379480,19720,19720,19720,19720,0
20240801,180100,2028379480,19720,19720,19720,19720,0
20240801,180000,2028379480,19720,19720,19720,19720,0
20240801,175900,2028379480,19720,19720,19720,19720,0
20240801,175800,2028379480,19720,19720,19720,19720,0
20240801,175700,2028379480,19720,19720,19720,19720,3262
20240801,175600,2028379480,19720,19720,19720,19720,0
20240801,175500,2028379480,19720,19720,19720,19720,0
20240801,175400,2028379480,19720,19720,19720,19720,0
20240801,175300,2028379480,19720,19720,19720,19720,0
20240801,175200,2028379480,19720,19720,19720,19720,0
20240801,175100,2028379480,19720,19720,19720,19720,0
20240801,175000,2028379480,19720,19720,19720,19720,0
20240801,174900,2028379480,19720,19720,19720,19720,0
20240801,174800,2028379480,19720,19720,19720,19720,0
20240801,174700,2028379480,19720,19720,19720,19720,0
20240801,174600,2028379480,19720,19720,19720,19720,0
20240801,174500,2028379480,19720,19720,19720,19720,0
20240801,174400,2028379480,19720,19720,19720,19720,0
20240801,174300,2028379480,19720,19720,19720,19720,0
20240801,174200,2028379480,19720,19720,19720,19720,0
20240801,174100,2028379480,19720,19720,19720,19720,0
20240801,174000,2028379480,19720,19720,19720,19720,0
20240801,173900,2028379480,19720,19720,19720,19720,0
20240801,173800,2028379480,19720,19720,19720,19720,0
20240801,173700,2028379480,19720,19720,19720,19720,0
20240801,173600,2028379480,19720,19720,19720,19720,0
20240801,173500,2028379480,19720,19720,19720,19720,0
20240801,173400,2028379480,19720,19720,19720,19720,0
20240801,173300,2028379480,19720,19720,19720,19720,0
20240801,173200,2028379480,19720,19720,19720,19720,0
20240801,173100,2028379480,19720,19720,19720,19720,0
20240801,173000,2028379480,19720,19720,19720,19720,0
20240801,172900,2028379480,19720,19720,19720,19720,0
20240801,172800,2028379480,19720,19720,19720,19720,0
20240801,172700,2028379480,19720,19720,19720,19720,3262
20240801,172600,2028379480,19720,19720,19720,19720,0
20240801,172500,2028379480,19720,19720,19720,19720,0
20240801,172400,2028379480,19720,19720,19720,19720,0
20240801,172300,2028379480,19720,19720,19720,19720,0
20240801,172200,2028379480,19720,19720,19720,19720,0
20240801,172100,2028379480,19720,19720,19720,19720,0
20240801,172000,2028379480,19720,19720,19720,19720,0
20240801,171900,2028379480,19720,19720,19720,19720,0
20240801,171800,2028379480,19720,19720,19720,19720,0
20240801,171700,2028379480,19720,19720,19720,19720,0
20240801,171600,2028379480,19720,19720,19720,19720,0
20240801,171500,2028379480,19720,19720,19720,19720,0
20240801,171400,2028379480,19720,19720,19720,19720,0
20240801,171300,2028379480,19720,19720,19720,19720,0
20240801,171200,2028379480,19720,19720,19720,19720,0
20240801,171100,2028379480,19720,19720,19720,19720,0
20240801,171000,2028379480,19720,19720,19720,19720,0
20240801,170900,2028379480,19720,19720,19720,19720,0
20240801,170800,2028379480,19720,19720,19720,19720,0
20240801,170700,2028379480,19720,19720,19720,19720,0
20240801,170600,2028379480,19720,19720,19720,19720,0
20240801,170500,2028379480,19720,19720,19720,19720,0
20240801,170400,2028379480,19720,19720,19720,19720,0
20240801,170300,2028379480,19720,19720,19720,19720,0
20240801,170200,2028379480,19720,19720,19720,19720,0
20240801,170100,2028379480,19720,19720,19720,19720,0
20240801,170000,2028379480,19720,19720,19720,19720,0
20240801,165900,2028379480,19720,19720,19720,19720,0
20240801,165800,2028379480,19720,19720,19720,19720,0
20240801,165700,2028379480,19720,19720,19720,19720,3262
20240801,165600,2028379480,19720,19720,19720,19720,0
20240801,165500,2028379480,19720,19720,19720,19720,0
20240801,165400,2028379480,19720,19720,19720,19720,0
20240801,165300,2028379480,19720,19720,19720,19720,0
20240801,165200,2028379480,19720,19720,19720,19720,0
20240801,165100,2028379480,19720,19720,19720,19720,0
20240801,165000,2028379480,19720,19720,19720,19720,0
20240801,164900,2028379480,19720,19720,19720,19720,0
20240801,164800,2028379480,19720,19720,19720,19720,0
20240801,164700,2028379480,19720,19720,19720,19720,0
20240801,164600,2028379480,19720,19720,19720,19720,0
20240801,164500,2028379480,19720,19720,19720,19720,0
20240801,164400,2028379480,19720,19720,19720,19720,0
20240801,164300,2028379480,19720,19720,19720,19720,0
20240801,164200,2028379480,19720,19720,19720,19720,0
20240801,164100,2028379480,19720,19720,19720,19720,0
20240801,164000,2028379480,19720,19720,19720,19720,0
20240801,163900,2028379480,19720,19720,19720,19720,0
20240801,163800,2028379480,19720,19720,19720,19720,0
20240801,163700,2028379480,19720,19720,19720,19720,0
20240801,163600,2028379480,19720,19720,19720,19720,0
20240801,163500,2028379480,19720,19720,19720,19720,0
20240801,163400,2028379480,19720,19720,19720,19720,0
20240801,163300,2028379480,19720,19720,19720,19720,0
20240801,163200,2028379480,19720,19720,19720,19720,0
20240801,163100,2028379480,19720,19720,19720,19720,0
20240801,163000,2028379480,19720,19720,19720,19720,0
20240801,162900,2028379480,19720,19720,19720,19720,0
20240801,162800,2028379480,19720,19720,19720,19720,0
20240801,162700,2028379480,19720,19720,19720,19720,3262
20240801,162600,2028379480,19720,19720,19720,19720,0
20240801,162500,2028379480,19720,19720,19720,19720,0
20240801,162400,2028379480,19720,19720,19720,19720,0
20240801,162300,2028379480,19720,19720,19720,19720,0
20240801,162200,2028379480,19720,19720,19720,19720,0
20240801,162100,2028379480,19720,19720,19720,19720,0
20240801,162000,2028379480,19720,19720,19720,19720,0
20240801,161900,2028379480,19720,19720,19720,19720,0
20240801,161800,2028379480,19720,19720,19720,19720,0
20240801,161700,2028379480,19720,19720,19720,19720,0
20240801,161600,2028379480,19720,19720,19720,19720,0
20240801,161500,2028379480,19720,19720,19720,19720,0
20240801,161400,2028379480,19720,19720,19720,19720,0
20240801,161300,2028379480,19720,19720,19720,19720,0
20240801,161200,2028379480,19720,19720,19720,19720,0
20240801,161100,2028379480,19720,19720,19720,19720,0
20240801,161000,2028379480,19720,19720,19720,19720,0
20240801,160900,2028379480,19720,19720,19720,19720,0
20240801,160800,2028379480,19720,19720,19720,19720,0
20240801,160700,2028379480,19720,19720,19720,19720,0
20240801,160600,2028379480,19720,19720,19720,19720,0
20240801,160500,2028379480,19720,19720,19720,19720,0
20240801,160400,2028379480,19720,19720,19720,19720,0
20240801,160300,2028379480,19720,19720,19720,19720,0
20240801,160200,2028379480,19720,19720,19720,19720,0
20240801,160100,2028379480,19720,19720,19720,19720,0
20240801,160000,2028379480,19720,19720,19720,19720,0
20240801,155900,2028379480,19720,19720,19720,19720,0
20240801,155800,2028379480,19720,19720,19720,19720,0
20240801,155700,2028379480,19720,19720,19720,19720,3262
20240801,155600,2028379480,19720,19720,19720,19720,0
20240801,155500,2028379480,19720,19720,19720,19720,0
20240801,155400,2028379480,19720,19720,19720,19720,0
20240801,155300,2028379480,19720,19720,19720,19720,0
20240801,155200,2028379480,19720,19720,19720,19720,0
20240801,155100,2028379480,19720,19720,19720,19720,0
20240801,155000,2028379480,19720,19720,19720,19720,0
20240801,154900,2028379480,19720,19720,19720,19720,0
20240801,154800,2028379480,19720,19720,19720,19720,0
20240801,154700,2028379480,19720,19720,19720,19720,0
20240801,154600,2028379480,19720,19720,19720,19720,0
20240801,154500,2028379480,19720,19720,19720,19720,0
20240801,154400,2028379480,19720,19720,19720,19720,0
20240801,154300,2028379480,19720,19720,19720,19720,0
20240801,154200,2028379480,19720,19720,19720,19720,0
20240801,154100,2028379480,19720,19720,19720,19720,0
20240801,154000,2028379480,19720,19720,19720,19720,0
20240801,153900,2028379480,19720,19720,19720,19720,0
20240801,153800,2028379480,19720,19720,19720,19720,0
20240801,153700,2028379480,19720,19720,19720,19720,0
20240801,153600,2028379480,19720,19720,19720,19720,0
20240801,153500,2028379480,19720,19720,19720,19720,0
20240801,153400,2028379480,19720,19720,19720,19720,0
20240801,153300,2028379480,19720,19720,19720,19720,0
20240801,153200,2028379480,19720,19720,19720,19720,0
20240801,153100,2028379480,19720,19720,19720,19720,0
20240801,153000,2028379480,19720,19720,19720,19720,3262
20240801,152900,1964052840,19720,19720,19720,19720,0
20240801,152800,1964052840,19720,19720,19720,19720,0
20240801,152700,1964052840,19720,19720,19720,19720,0
20240801,152600,1964052840,19720,19720,19720,19720,0
20240801,152500,1964052840,19720,19720,19720,19720,0
20240801,152400,1964052840,19720,19720,19720,19720,0
20240801,152300,1964052840,19720,19720,19720,19720,0
20240801,152200,1964052840,19720,19720,19720,19720,0
20240801,152100,1964052840,19720,19720,19720,19720,0
20240801,152000,1964052840,19720,19720,19720,19720,0
20240801,151900,1964052840,19720,19690,19720,19690,658
20240801,151800,1951087550,19690,19680,19700,19680,66
20240801,151700,1949787990,19680,19650,19680,19650,99
20240801,151600,1947842460,19640,19610,19640,19610,12
20240801,151500,1947606930,19620,19660,19700,19620,1384
20240801,151400,1920411470,19650,19620,19650,19620,218
20240801,151300,1916127840,19620,19630,19630,19610,432
20240801,151200,1907649580,19640,19690,19700,19640,1138
20240801,151100,1885250750,19690,19640,19690,19620,278
20240801,151000,1879785640,19620,19660,19660,19610,1715
20240801,150900,1846123850,19690,19660,19690,19630,1815
20240801,150800,1810451950,19660,19650,19660,19650,543
20240801,150700,1799779950,19650,19680,19700,19650,956
20240801,150600,1780980050,19700,19660,19700,19660,93
20240801,150500,1779151550,19650,19640,19700,19640,813
20240801,150400,1763182550,19640,19660,19700,19640,398
20240801,150300,1755364330,19630,19680,19680,19630,1788
20240801,150200,1720218970,19680,19700,19700,19680,52
20240801,150100,1719195590,19700,19700,19700,19700,1
20240801,150000,1719175890,19680,19670,19730,19670,43
20240801,145900,1718329930,19670,19670,19720,19670,35
20240801,145800,1717641190,19680,19690,19690,19660,698
20240801,145700,1703912090,19700,19730,19730,19700,266
20240801,145600,1698664400,19730,19720,19730,19720,311
20240801,145500,1692528560,19720,19700,19720,19700,219
20240801,145400,1688213150,19690,19720,19720,19690,479
20240801,145300,1678770780,19710,19710,19710,19710,19
20240801,145200,1678396290,19710,19710,19710,19710,56
20240801,145100,1677292530,19710,19710,19710,19710,18
20240801,145000,1676937750,19710,19700,19710,19700,634
20240801,144900,1664442610,19700,19700,19700,19690,453
20240801,144800,1655519080,19700,19690,19700,19690,105
20240801,144700,1653450770,19690,19680,19690,19670,120
20240801,144600,1651089120,19680,19680,19680,19680,576
20240801,144500,1639753440,19690,19680,19690,19680,300
20240801,144400,1633848420,19680,19680,19680,19680,258
20240801,144300,1628770980,19680,19680,19680,19680,19
20240801,144200,1628397060,19690,19680,19690,19680,98
20240801,144100,1626468000,19680,19680,19680,19680,100
20240801,144000,1624500000,19680,19680,19680,19680,18
20240801,143900,1624145760,19680,19690,19690,19680,94
20240801,143800,1622295490,19680,19680,19680,19680,726
20240801,143700,1608007810,19680,19680,19680,19680,64
20240801,143600,1606748290,19690,19690,19690,19690,1
20240801,143500,1606728600,19680,19690,19690,19680,39
20240801,143400,1605960880,19690,19690,19690,19680,295
20240801,143300,1600154980,19680,19680,19680,19680,94
20240801,143200,1598305060,19680,19670,19680,19670,426
20240801,143100,1589921940,19670,19670,19670,19670,7
20240801,143000,1589784250,19670,19680,19690,19670,640
20240801,142900,1577189050,19680,19690,19690,19680,64
20240801,142800,1575929450,19680,19680,19680,19670,157
20240801,142700,1572839870,19680,19680,19680,19670,63
20240801,142600,1571600220,19670,19660,19670,19660,140
20240801,142500,1568846610,19650,19650,19650,19650,10
20240801,142400,1568650110,19640,19650,19650,19640,65
20240801,142300,1567373410,19640,19640,19640,19640,2
20240801,142200,1567334130,19640,19640,19640,19640,22
20240801,142100,1566902050,19640,19670,19670,19640,646
20240801,142000,1554208240,19670,19670,19670,19670,7
20240801,141900,1554070550,19660,19680,19680,19660,437
20240801,141800,1545476890,19680,19670,19680,19670,131
20240801,141700,1542899740,19660,19650,19660,19650,57
20240801,141600,1541779310,19660,19660,19660,19660,19
20240801,141500,1541405770,19660,19660,19660,19660,18
20240801,141400,1541051890,19680,19650,19680,19650,38
20240801,141300,1540304080,19650,19640,19680,19640,437
20240801,141200,1531706270,19650,19630,19650,19620,97
20240801,141100,1529801180,19620,19620,19630,19620,59
20240801,141000,1528643560,19630,19620,19630,19620,49
20240801,140900,1527682100,19620,19630,19630,19620,336
20240801,140800,1521089410,19630,19610,19630,19610,275
20240801,140700,1515695670,19610,19610,19610,19610,5
20240801,140600,1515597620,19610,19610,19610,19610,53
20240801,140500,1514558290,19600,19590,19600,19590,20
20240801,140400,1514166300,19610,19620,19620,19560,2406
20240801,140300,1467007610,19620,19620,19620,19620,19
20240801,140200,1466634830,19630,19630,19630,19630,537
20240801,140100,1456093520,19630,19630,19630,19630,79
20240801,140000,1454542750,19630,19630,19650,19630,87
20240801,135900,1452833600,19620,19620,19620,19620,56
20240801,135800,1451734880,19630,19620,19630,19620,40
20240801,135700,1450949860,19620,19620,19620,19620,0
20240801,135600,1450949860,19620,19620,19630,19620,848
20240801,135500,1434311730,19630,19620,19630,19620,29
20240801,135400,1433742640,19630,19620,19630,19620,64
20240801,135300,1432486890,19630,19620,19630,19620,22
20240801,135200,1432055220,19630,19630,19630,19630,7
20240801,135100,1431917810,19620,19630,19630,19620,37
20240801,135000,1431191680,19620,19620,19620,19620,150
20240801,134900,1428248680,19620,19620,19620,19620,162
20240801,134800,1425070240,19630,19640,19640,19630,160
20240801,134700,1421927900,19640,19640,19640,19640,0
20240801,134600,1421927900,19640,19640,19650,19640,57
20240801,134500,1420808410,19640,19640,19640,19640,19
20240801,134400,1420435250,19650,19620,19650,19620,58
20240801,134300,1419297070,19620,19610,19620,19610,116
20240801,134200,1417021340,19610,19610,19610,19610,5
20240801,134100,1416923290,19610,19620,19620,19610,19
20240801,134000,1416550690,19620,19630,19630,19620,460
20240801,133900,1407522230,19630,19630,19630,19630,199
20240801,133800,1403615860,19630,19630,19630,19630,37
20240801,133700,1402889550,19630,19630,19630,19630,20
20240801,133600,1402496950,19630,19630,19630,19630,56
20240801,133500,1401397670,19630,19640,19640,19630,89
20240801,133400,1399650480,19640,19640,19640,19640,10
20240801,133300,1399454080,19650,19650,19650,19650,43
20240801,133200,1398609130,19660,19660,19660,19660,1
20240801,133100,1398589470,19660,19660,19660,19660,739
20240801,133000,1384060730,19660,19660,19660,19660,37
20240801,132900,1383333310,19660,19660,19660,19660,43
20240801,132800,1382487930,19660,19670,19670,19660,38
20240801,132700,1381740840,19660,19650,19660,19650,2
20240801,132600,1381701530,19650,19650,19650,19650,156
20240801,132500,1378636130,19650,19650,19650,19650,18
20240801,132400,1378282430,19650,19640,19650,19640,29
20240801,132300,1377712770,19640,19640,19640,19640,37
20240801,132200,1376986090,19640,19640,19640,19640,18
20240801,132100,1376632570,19640,19640,19650,19640,67
20240801,132000,1375316590,19640,19640,19640,19640,8
20240801,131900,1375159470,19640,19630,19640,19630,19
20240801,131800,1374786490,19640,19640,19640,19630,55
20240801,131700,1373706660,19630,19630,19630,19630,19
20240801,131600,1373333690,19630,19630,19630,19630,68
20240801,131500,1371998850,19630,19630,19630,19630,18
20240801,131400,1371645510,19640,19630,19640,19630,25
20240801,131300,1371154700,19640,19630,19640,19630,56
20240801,131200,1370055410,19640,19640,19640,19640,10
20240801,131100,1369859010,19640,19620,19700,19620,137
20240801,131000,1367167240,19610,19610,19610,19610,57
20240801,130900,1366049470,19610,19610,19610,19610,31
20240801,130800,1365441560,19610,19610,19610,19610,37
20240801,130700,1364715990,19610,19610,19610,19610,19
20240801,130600,1364343400,19610,19610,19610,19610,18
20240801,130500,1363990420,19610,19610,19610,19610,37
20240801,130400,1363264850,19620,19620,19620,19620,19
20240801,130300,1362892070,19630,19620,19630,19610,155
20240801,130200,1359850840,19630,19630,19630,19630,0
20240801,130100,1359850840,19630,19620,19630,19620,89
20240801,130000,1358104650,19610,19610,19610,19610,62
20240801,125900,1356888830,19610,19610,19610,19610,0
20240801,125800,1356888830,19610,19610,19610,19610,55
20240801,125700,1355810280,19610,19610,19610,19610,19
20240801,125600,1355437690,19610,19610,19610,19610,18
20240801,125500,1355084710,19610,19610,19610,19610,56
20240801,125400,1353986550,19610,19610,19610,19610,0
20240801,125300,1353986550,19610,19610,19610,19610,56
20240801,125200,1352888390,19620,19620,19620,19620,90
20240801,125100,1351122590,19620,19620,19620,19620,606
20240801,125000,1339232870,19630,19630,19630,19630,222
20240801,124900,1334875010,19640,19640,19640,19640,28
20240801,124800,1334325090,19630,19630,19630,19630,57
20240801,124700,1333206180,19630,19630,19630,19630,33
20240801,124600,1332558390,19630,19630,19630,19630,18
20240801,124500,1332205050,19630,19630,19630,19630,47
20240801,124400,1331282440,19630,19630,19630,19630,19
20240801,124300,1330909470,19630,19620,19630,19620,182
20240801,124200,1327337180,19630,19630,19630,19620,23
20240801,124100,1326885870,19620,19620,19620,19620,19
20240801,124000,1326513090,19620,19620,19620,19620,59
20240801,123900,1325355510,19620,19620,19620,19620,0
20240801,123800,1325355510,19620,19630,19630,19620,20
20240801,123700,1324963100,19620,19630,19630,19620,66
20240801,123600,1323668100,19620,19620,19620,19620,18
20240801,123500,1323314940,19630,19630,19630,19630,10
20240801,123400,1323118640,19640,19630,19640,19630,3
20240801,123300,1323059730,19620,19620,19630,19620,239
20240801,123200,1318368360,19610,19610,19610,19600,67
20240801,123100,1317055050,19610,19600,19610,19600,25
20240801,123000,1316564990,19610,19610,19610,19610,39
20240801,122900,1315800200,19590,19590,19590,19590,0
20240801,122800,1315800200,19590,19650,19650,19570,1623
20240801,122700,1283957610,19650,19660,19660,19650,62
20240801,122600,1282739260,19650,19650,19650,19650,20
20240801,122500,1282346260,19650,19660,19660,19650,38
20240801,122400,1281599550,19650,19660,19660,19650,26
20240801,122300,1281088580,19650,19650,19650,19650,18
20240801,122200,1280734880,19660,19670,19670,19650,40
20240801,122100,1279948840,19650,19640,19650,19640,20
20240801,122000,1279555850,19650,19650,19650,19650,37
20240801,121900,1278828800,19650,19650,19660,19650,75
20240801,121800,1277355040,19650,19650,19650,19650,19
20240801,121700,1276981690,19650,19670,19680,19650,111
20240801,121600,1274799760,19680,19690,19690,19680,165
20240801,121500,1271552540,19690,19690,19690,19690,209
20240801,121400,1267437330,19690,19690,19690,19690,19
20240801,121300,1267063220,19690,19690,19690,19690,18
20240801,121200,1266708800,19690,19700,19700,19690,397
20240801,121100,1258888270,19710,19710,19710,19710,0
20240801,121000,1258888270,19710,19700,19710,19700,55
20240801,120900,1257804590,19710,19710,19710,19710,6
20240801,120800,1257686330,19700,19710,19710,19700,20
20240801,120700,1257292320,19700,19700,19710,19700,107
20240801,120600,1255184310,19700,19700,19700,19700,20
20240801,120500,1254790310,19710,19700,19710,19700,39
20240801,120400,1254022000,19700,19700,19700,19700,34
20240801,120300,1253352200,19700,19690,19700,19690,28
20240801,120200,1252800780,19700,19700,19700,19700,19
20240801,120100,1252426480,19710,19710,19710,19710,0
20240801,120000,1252426480,19710,19720,19720,19710,234
20240801,115900,1247812280,19720,19720,19720,19720,66
20240801,115800,1246510760,19710,19700,19710,19700,47
20240801,115700,1245584640,19700,19700,19700,19700,56
20240801,115600,1244481440,19700,19700,19700,19700,1
20240801,115500,1244461740,19710,19710,19710,19710,36
20240801,115400,1243752180,19700,19700,19700,19700,57
20240801,115300,1242629280,19700,19700,19700,19700,18
20240801,115200,1242274680,19700,19700,19700,19700,98
20240801,115100,1240344080,19720,19720,19720,19720,0
20240801,115000,1240344080,19720,19720,19720,19720,0
20240801,114900,1240344080,19720,19720,19720,19720,136
20240801,114800,1237662160,19720,19710,19720,19710,50
20240801,114700,1236676350,19710,19690,19710,19690,162
20240801,114600,1233484490,19690,19690,19690,19690,0
20240801,114500,1233484490,19690,19700,19700,19690,21
20240801,114400,1233070980,19700,19690,19700,19690,63
20240801,114300,1231830490,19700,19700,19700,19700,48
20240801,114200,1230884890,19690,19690,19690,19690,57
20240801,114100,1229762560,19690,19690,19690,19690,0
20240801,114000,1229762560,19690,19690,19690,19690,18
20240801,113900,1229408140,19690,19700,19700,19690,57
20240801,113800,1228285800,19690,19700,19700,19690,156
20240801,113700,1225213790,19690,19690,19690,19690,55
20240801,113600,1224130840,19700,19700,19700,19700,34
20240801,113500,1223461040,19690,19700,19700,19690,65
20240801,113400,1222181120,19690,19700,19710,19690,143
20240801,113300,1219364380,19700,19700,19700,19700,69
20240801,113200,1218005080,19700,19700,19700,19700,57
20240801,113100,1216882180,19700,19700,19700,19700,0
20240801,113000,1216882180,19700,19700,19700,19700,34
20240801,112900,1216212380,19690,19690,19690,19690,56
20240801,112800,1215109740,19690,19690,19690,19690,18
20240801,112700,1214755320,19690,19690,19690,19690,37
20240801,112600,1214026790,19690,19690,19690,19690,20
20240801,112500,1213632990,19690,19690,19690,19690,19
20240801,112400,1213258880,19690,19700,19700,19690,47
20240801,112300,1212333350,19690,19690,19690,19690,19
20240801,112200,1211959240,19700,19690,19700,19690,42
20240801,112100,1211132250,19690,19690,19690,19690,102
20240801,112000,1209123870,19690,19690,19690,19690,18
20240801,111900,1208769450,19700,19690,19700,19690,67
20240801,111800,1207450110,19700,19700,19700,19700,0
20240801,111700,1207450110,19700,19700,19700,19700,29
20240801,111600,1206878810,19700,19700,19700,19700,61
20240801,111500,1205677110,19690,19680,19690,19680,115
20240801,111400,1203412950,19680,19690,19690,19680,56
20240801,111300,1202310860,19700,19700,19700,19700,0
20240801,111200,1202310860,19700,19700,19700,19700,0
20240801,111100,1202310860,19700,19710,19710,19700,294
20240801,111000,1196517080,19710,19720,19720,19710,125
20240801,110900,1194052270,19720,19720,19720,19710,121
20240801,110800,1191666940,19710,19710,19710,19710,18
20240801,110700,1191312160,19680,19680,19680,19680,0
20240801,110600,1191312160,19680,19660,19680,19660,151
20240801,110500,1188341440,19660,19670,19670,19660,31
20240801,110400,1187731860,19660,19670,19670,19660,19
20240801,110300,1187358310,19660,19660,19660,19660,19
20240801,110200,1186984770,19640,19640,19650,19630,505
20240801,110100,1177068380,19650,19680,19680,19650,575
20240801,110000,1165762780,19690,19690,19690,19690,0
20240801,105900,1165762780,19690,19680,19690,19680,25
20240801,105800,1165270720,19700,19700,19700,19700,280
20240801,105700,1159754720,19700,19700,19700,19700,37
20240801,105600,1159025820,19700,19700,19700,19700,19
20240801,105500,1158651520,19700,19690,19700,19690,181
20240801,105400,1155087010,19690,19690,19690,19690,56
20240801,105300,1153984370,19690,19690,19690,19690,1
20240801,105200,1153964680,19690,19690,19690,19690,120
20240801,105100,1151601880,19690,19690,19690,19690,59
20240801,105000,1150440170,19690,19690,19690,19690,19
20240801,104900,1150066060,19700,19700,19710,19700,361
20240801,104800,1142954060,19710,19720,19720,19710,869
20240801,104700,1125818380,19720,19710,19720,19700,227
20240801,104600,1121343300,19730,19730,19730,19730,2
20240801,104500,1121303840,19730,19730,19730,19730,60
20240801,104400,1120120040,19730,19730,19730,19730,56
20240801,104300,1119015160,19730,19700,19730,19700,232
20240801,104200,1114444720,19700,19700,19700,19700,17
20240801,104100,1114109820,19700,19700,19700,19700,0
20240801,104000,1114109820,19700,19700,19700,19700,10
20240801,103900,1113912820,19690,19690,19690,19690,20
20240801,103800,1113519020,19690,19680,19690,19680,21
20240801,103700,1113105550,19690,19670,19690,19670,108
20240801,103600,1110980060,19670,19670,19670,19670,2
20240801,103500,1110940720,19670,19670,19670,19670,64
20240801,103400,1109681840,19660,19680,19680,19660,328
20240801,103300,1103232830,19680,19630,19740,19630,313
20240801,103200,1097086440,19680,19730,19730,19680,856
20240801,103100,1080216760,19730,19730,19730,19730,1
20240801,103000,1080197030,19740,19710,19740,19710,8
20240801,102900,1080039210,19720,19720,19720,19720,139
20240801,102800,1077298130,19720,19720,19720,19720,0
20240801,102700,1077298130,19720,19730,19730,19720,321
20240801,102600,1070965070,19730,19730,19730,19730,267
20240801,102500,1065697160,19750,19740,19750,19740,109
20240801,102400,1063544920,19730,19730,19730,19730,27
20240801,102300,1063012210,19730,19720,19730,19720,17
20240801,102200,1062676810,19720,19720,19730,19720,83
20240801,102100,1061039550,19740,19760,19760,19740,326
20240801,102000,1054601350,19760,19690,19770,19690,976
20240801,101900,1035330320,19710,19670,19710,19660,741
20240801,101800,1020736310,19650,19700,19700,19650,595
20240801,101700,1009015330,19710,19710,19710,19710,28
20240801,101600,1008463450,19710,19650,19710,19650,562
20240801,101500,997397620,19650,19640,19650,19630,548
20240801,101400,986634810,19640,19690,19690,19640,1947
20240801,101300,948326150,19700,19680,19700,19680,149
20240801,101200,945391150,19710,19640,19720,19630,15883
20240801,101100,633281550,19640,19640,19640,19630,1065
20240801,101000,612374960,19640,19630,19640,19630,101
20240801,100900,610392290,19630,19620,19630,19620,533
20240801,100800,599929520,19620,19620,19620,19620,26
20240801,100700,599419400,19630,19630,19630,19630,697
20240801,100600,585737290,19630,19620,19630,19620,255
20240801,100500,580734140,19610,19590,19610,19580,453
20240801,100400,571858920,19580,19570,19580,19570,26
20240801,100300,571350090,19570,19570,19570,19570,0
20240801,100200,571350090,19570,19570,19570,19570,0
20240801,100100,571350090,19570,19560,19570,19560,201
20240801,100000,567418520,19570,19570,19570,19570,8
20240801,095900,567261960,19570,19570,19570,19570,3
20240801,095800,567203250,19570,19590,19590,19570,293
20240801,095700,561466700,19590,19600,19600,19590,366
20240801,095600,554293440,19610,19630,19630,19610,1098
20240801,095500,532744690,19640,19590,19640,19590,639
20240801,095400,520207480,19590,19570,19600,19570,290
20240801,095300,514526880,19570,19580,19600,19570,789
20240801,095200,499069330,19570,19560,19570,19560,157
20240801,095100,495996850,19560,19560,19560,19560,39
20240801,095000,495234010,19560,19570,19570,19540,1249
20240801,094900,470805060,19580,19580,19580,19580,1
20240801,094800,470785480,19580,19580,19580,19580,0
20240801,094700,470785480,19580,19570,19580,19550,522
20240801,094600,460568730,19570,19550,19580,19540,1247
20240801,094500,436180650,19540,19540,19540,19530,173
20240801,094400,432800690,19530,19530,19530,19530,45
20240801,094300,431921840,19530,19530,19530,19530,48
20240801,094200,430984400,19530,19540,19540,19530,154
20240801,094100,427976770,19530,19530,19530,19530,339
20240801,094000,421356100,19530,19540,19540,19530,117
20240801,093900,419071020,19530,19530,19530,19530,5
20240801,093800,418973370,19530,19540,19550,19530,289
20240801,093700,413326530,19530,19530,19540,19530,39
20240801,093600,412564490,19510,19490,19520,19480,444
20240801,093500,403901710,19470,19470,19470,19470,3
20240801,093400,403843300,19460,19450,19460,19450,5
20240801,093300,403746010,19440,19540,19540,19440,2878
20240801,093200,347649170,19540,19540,19540,19530,416
20240801,093100,339522730,19530,19540,19540,19530,138
20240801,093000,336826470,19530,19520,19530,19510,202
20240801,092900,332882430,19500,19500,19500,19500,384
20240801,092800,325394430,19490,19450,19500,19450,486
20240801,092700,315931630,19410,19500,19500,19410,1329
20240801,092600,290080810,19500,19530,19540,19500,2162
20240801,092500,247858070,19530,19530,19530,19530,0
20240801,092400,247858070,19530,19500,19530,19500,553
20240801,092300,237062610,19450,19450,19450,19450,2
20240801,092200,237023710,19500,19500,19500,19500,1
20240801,092100,237004210,19500,19500,19500,19500,1
20240801,092000,236984710,19470,19460,19470,19460,686
20240801,091900,223629110,19460,19460,19470,19460,12
20240801,091800,223395580,19470,19500,19500,19470,760
20240801,091700,208588680,19500,19500,19500,19500,28
20240801,091600,208042680,19500,19460,19510,19460,1917
20240801,091500,170648000,19460,19460,19460,19410,1962
20240801,091400,132526300,19460,19510,19530,19460,2355
20240801,091300,86641390,19510,19440,19510,19440,763
20240801,091200,71775520,19440,19390,19440,19390,1835
20240801,091100,36136920,19410,19390,19410,19390,635
20240801,091000,23820670,19390,19390,19390,19390,24
20240801,090900,23355310,19370,19340,19400,19340,834
20240801,090800,7200170,19340,19340,19340,19340,56
20240801,090700,6117130,19370,19370,19370,19370,0
20240801,090600,6117130,19370,19360,19370,19360,3
20240801,090500,6059030,19340,19370,19370,19340,27
20240801,090400,5536820,19370,19370,19370,19370,0
20240801,090300,5536820,19370,19370,19370,19370,1
20240801,090200,5517450,19370,19370,19370,19370,4
20240801,090100,5439970,19380,19300,19380,19300,8
20240801,090000,5285090,19300,19390,19390,19300,233