KissMeData/393210/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,212200,988530960,7590,7590,7590,7590,4274
20240801,212100,988530960,7590,7590,7590,7590,0
20240801,212000,988530960,7590,7590,7590,7590,0
20240801,211900,988530960,7590,7590,7590,7590,0
20240801,211800,988530960,7590,7590,7590,7590,0
20240801,211700,988530960,7590,7590,7590,7590,0
20240801,211600,988530960,7590,7590,7590,7590,0
20240801,211500,988530960,7590,7590,7590,7590,0
20240801,211400,988530960,7590,7590,7590,7590,0
20240801,211300,988530960,7590,7590,7590,7590,0
20240801,211200,988530960,7590,7590,7590,7590,0
20240801,211100,988530960,7590,7590,7590,7590,0
20240801,211000,988530960,7590,7590,7590,7590,0
20240801,210900,988530960,7590,7590,7590,7590,0
20240801,210800,988530960,7590,7590,7590,7590,0
20240801,210700,988530960,7590,7590,7590,7590,0
20240801,210600,988530960,7590,7590,7590,7590,0
20240801,210500,988530960,7590,7590,7590,7590,0
20240801,210400,988530960,7590,7590,7590,7590,0
20240801,210300,988530960,7590,7590,7590,7590,0
20240801,210200,988530960,7590,7590,7590,7590,0
20240801,210100,988530960,7590,7590,7590,7590,0
20240801,210000,988530960,7590,7590,7590,7590,0
20240801,205900,988530960,7590,7590,7590,7590,0
20240801,205800,988530960,7590,7590,7590,7590,0
20240801,205700,988530960,7590,7590,7590,7590,0
20240801,205600,988530960,7590,7590,7590,7590,0
20240801,205500,988530960,7590,7590,7590,7590,0
20240801,205400,988530960,7590,7590,7590,7590,0
20240801,205300,988530960,7590,7590,7590,7590,0
20240801,205200,988530960,7590,7590,7590,7590,4274
20240801,205100,988530960,7590,7590,7590,7590,0
20240801,205000,988530960,7590,7590,7590,7590,0
20240801,204900,988530960,7590,7590,7590,7590,0
20240801,204800,988530960,7590,7590,7590,7590,0
20240801,204700,988530960,7590,7590,7590,7590,0
20240801,204600,988530960,7590,7590,7590,7590,0
20240801,204500,988530960,7590,7590,7590,7590,0
20240801,204400,988530960,7590,7590,7590,7590,0
20240801,204300,988530960,7590,7590,7590,7590,0
20240801,204200,988530960,7590,7590,7590,7590,0
20240801,204100,988530960,7590,7590,7590,7590,0
20240801,204000,988530960,7590,7590,7590,7590,0
20240801,203900,988530960,7590,7590,7590,7590,0
20240801,203800,988530960,7590,7590,7590,7590,0
20240801,203700,988530960,7590,7590,7590,7590,0
20240801,203600,988530960,7590,7590,7590,7590,0
20240801,203500,988530960,7590,7590,7590,7590,0
20240801,203400,988530960,7590,7590,7590,7590,0
20240801,203300,988530960,7590,7590,7590,7590,0
20240801,203200,988530960,7590,7590,7590,7590,0
20240801,203100,988530960,7590,7590,7590,7590,0
20240801,203000,988530960,7590,7590,7590,7590,0
20240801,202900,988530960,7590,7590,7590,7590,0
20240801,202800,988530960,7590,7590,7590,7590,0
20240801,202700,988530960,7590,7590,7590,7590,0
20240801,202600,988530960,7590,7590,7590,7590,0
20240801,202500,988530960,7590,7590,7590,7590,0
20240801,202400,988530960,7590,7590,7590,7590,0
20240801,202300,988530960,7590,7590,7590,7590,0
20240801,202200,988530960,7590,7590,7590,7590,4274
20240801,202100,988530960,7590,7590,7590,7590,0
20240801,202000,988530960,7590,7590,7590,7590,0
20240801,201900,988530960,7590,7590,7590,7590,0
20240801,201800,988530960,7590,7590,7590,7590,0
20240801,201700,988530960,7590,7590,7590,7590,0
20240801,201600,988530960,7590,7590,7590,7590,0
20240801,201500,988530960,7590,7590,7590,7590,0
20240801,201400,988530960,7590,7590,7590,7590,0
20240801,201300,988530960,7590,7590,7590,7590,0
20240801,201200,988530960,7590,7590,7590,7590,0
20240801,201100,988530960,7590,7590,7590,7590,0
20240801,201000,988530960,7590,7590,7590,7590,0
20240801,200900,988530960,7590,7590,7590,7590,0
20240801,200800,988530960,7590,7590,7590,7590,0
20240801,200700,988530960,7590,7590,7590,7590,0
20240801,200600,988530960,7590,7590,7590,7590,0
20240801,200500,988530960,7590,7590,7590,7590,0
20240801,200400,988530960,7590,7590,7590,7590,0
20240801,200300,988530960,7590,7590,7590,7590,0
20240801,200200,988530960,7590,7590,7590,7590,0
20240801,200100,988530960,7590,7590,7590,7590,0
20240801,200000,988530960,7590,7590,7590,7590,0
20240801,195900,988530960,7590,7590,7590,7590,0
20240801,195800,988530960,7590,7590,7590,7590,0
20240801,195700,988530960,7590,7590,7590,7590,0
20240801,195600,988530960,7590,7590,7590,7590,0
20240801,195500,988530960,7590,7590,7590,7590,0
20240801,195400,988530960,7590,7590,7590,7590,0
20240801,195300,988530960,7590,7590,7590,7590,0
20240801,195200,988530960,7590,7590,7590,7590,4274
20240801,195100,988530960,7590,7590,7590,7590,0
20240801,195000,988530960,7590,7590,7590,7590,0
20240801,194900,988530960,7590,7590,7590,7590,0
20240801,194800,988530960,7590,7590,7590,7590,0
20240801,194700,988530960,7590,7590,7590,7590,0
20240801,194600,988530960,7590,7590,7590,7590,0
20240801,194500,988530960,7590,7590,7590,7590,0
20240801,194400,988530960,7590,7590,7590,7590,0
20240801,194300,988530960,7590,7590,7590,7590,0
20240801,194200,988530960,7590,7590,7590,7590,0
20240801,194100,988530960,7590,7590,7590,7590,0
20240801,194000,988530960,7590,7590,7590,7590,0
20240801,193900,988530960,7590,7590,7590,7590,0
20240801,193800,988530960,7590,7590,7590,7590,0
20240801,193700,988530960,7590,7590,7590,7590,0
20240801,193600,988530960,7590,7590,7590,7590,0
20240801,193500,988530960,7590,7590,7590,7590,0
20240801,193400,988530960,7590,7590,7590,7590,0
20240801,193300,988530960,7590,7590,7590,7590,0
20240801,193200,988530960,7590,7590,7590,7590,0
20240801,193100,988530960,7590,7590,7590,7590,0
20240801,193000,988530960,7590,7590,7590,7590,0
20240801,192900,988530960,7590,7590,7590,7590,0
20240801,192800,988530960,7590,7590,7590,7590,0
20240801,192700,988530960,7590,7590,7590,7590,0
20240801,192600,988530960,7590,7590,7590,7590,0
20240801,192500,988530960,7590,7590,7590,7590,0
20240801,192400,988530960,7590,7590,7590,7590,0
20240801,192300,988530960,7590,7590,7590,7590,0
20240801,192200,988530960,7590,7590,7590,7590,4274
20240801,192100,988530960,7590,7590,7590,7590,0
20240801,192000,988530960,7590,7590,7590,7590,0
20240801,191900,988530960,7590,7590,7590,7590,0
20240801,191800,988530960,7590,7590,7590,7590,0
20240801,191700,988530960,7590,7590,7590,7590,0
20240801,191600,988530960,7590,7590,7590,7590,0
20240801,191500,988530960,7590,7590,7590,7590,0
20240801,191400,988530960,7590,7590,7590,7590,0
20240801,191300,988530960,7590,7590,7590,7590,0
20240801,191200,988530960,7590,7590,7590,7590,0
20240801,191100,988530960,7590,7590,7590,7590,0
20240801,191000,988530960,7590,7590,7590,7590,0
20240801,190900,988530960,7590,7590,7590,7590,0
20240801,190800,988530960,7590,7590,7590,7590,0
20240801,190700,988530960,7590,7590,7590,7590,0
20240801,190600,988530960,7590,7590,7590,7590,0
20240801,190500,988530960,7590,7590,7590,7590,0
20240801,190400,988530960,7590,7590,7590,7590,0
20240801,190300,988530960,7590,7590,7590,7590,0
20240801,190200,988530960,7590,7590,7590,7590,0
20240801,190100,988530960,7590,7590,7590,7590,0
20240801,190000,988530960,7590,7590,7590,7590,0
20240801,185900,988530960,7590,7590,7590,7590,0
20240801,185800,988530960,7590,7590,7590,7590,0
20240801,185700,988530960,7590,7590,7590,7590,0
20240801,185600,988530960,7590,7590,7590,7590,0
20240801,185500,988530960,7590,7590,7590,7590,0
20240801,185400,988530960,7590,7590,7590,7590,0
20240801,185300,988530960,7590,7590,7590,7590,0
20240801,185200,988530960,7590,7590,7590,7590,4274
20240801,185100,988530960,7590,7590,7590,7590,0
20240801,185000,988530960,7590,7590,7590,7590,0
20240801,184900,988530960,7590,7590,7590,7590,0
20240801,184800,988530960,7590,7590,7590,7590,0
20240801,184700,988530960,7590,7590,7590,7590,0
20240801,184600,988530960,7590,7590,7590,7590,0
20240801,184500,988530960,7590,7590,7590,7590,0
20240801,184400,988530960,7590,7590,7590,7590,0
20240801,184300,988530960,7590,7590,7590,7590,0
20240801,184200,988530960,7590,7590,7590,7590,0
20240801,184100,988530960,7590,7590,7590,7590,0
20240801,184000,988530960,7590,7590,7590,7590,0
20240801,183900,988530960,7590,7590,7590,7590,0
20240801,183800,988530960,7590,7590,7590,7590,0
20240801,183700,988530960,7590,7590,7590,7590,0
20240801,183600,988530960,7590,7590,7590,7590,0
20240801,183500,988530960,7590,7590,7590,7590,0
20240801,183400,988530960,7590,7590,7590,7590,0
20240801,183300,988530960,7590,7590,7590,7590,0
20240801,183200,988530960,7590,7590,7590,7590,0
20240801,183100,988530960,7590,7590,7590,7590,0
20240801,183000,988530960,7590,7590,7590,7590,0
20240801,182900,988530960,7590,7590,7590,7590,0
20240801,182800,988530960,7590,7590,7590,7590,0
20240801,182700,988530960,7590,7590,7590,7590,0
20240801,182600,988530960,7590,7590,7590,7590,0
20240801,182500,988530960,7590,7590,7590,7590,0
20240801,182400,988530960,7590,7590,7590,7590,0
20240801,182300,988530960,7590,7590,7590,7590,0
20240801,182200,988530960,7590,7590,7590,7590,4274
20240801,182100,988530960,7590,7590,7590,7590,0
20240801,182000,988530960,7590,7590,7590,7590,0
20240801,181900,988530960,7590,7590,7590,7590,0
20240801,181800,988530960,7590,7590,7590,7590,0
20240801,181700,988530960,7590,7590,7590,7590,0
20240801,181600,988530960,7590,7590,7590,7590,0
20240801,181500,988530960,7590,7590,7590,7590,0
20240801,181400,988530960,7590,7590,7590,7590,0
20240801,181300,988530960,7590,7590,7590,7590,0
20240801,181200,988530960,7590,7590,7590,7590,0
20240801,181100,988530960,7590,7590,7590,7590,0
20240801,181000,988530960,7590,7590,7590,7590,0
20240801,180900,988530960,7590,7590,7590,7590,0
20240801,180800,988530960,7590,7590,7590,7590,0
20240801,180700,988530960,7590,7590,7590,7590,0
20240801,180600,988530960,7590,7590,7590,7590,0
20240801,180500,988530960,7590,7590,7590,7590,0
20240801,180400,988530960,7590,7590,7590,7590,0
20240801,180300,988530960,7590,7590,7590,7590,0
20240801,180200,988530960,7590,7590,7590,7590,0
20240801,180100,988530960,7590,7590,7590,7590,0
20240801,180000,988530960,7590,7590,7590,7590,0
20240801,175900,988530960,7590,7590,7590,7590,0
20240801,175800,988530960,7590,7590,7590,7590,0
20240801,175700,988530960,7590,7590,7590,7590,0
20240801,175600,988530960,7590,7590,7590,7590,0
20240801,175500,988530960,7590,7590,7590,7590,0
20240801,175400,988530960,7590,7590,7590,7590,0
20240801,175300,988530960,7590,7590,7590,7590,0
20240801,175200,988530960,7590,7590,7590,7590,4274
20240801,175100,988530960,7590,7590,7590,7590,0
20240801,175000,988530960,7590,7590,7590,7590,0
20240801,174900,988530960,7590,7590,7590,7590,0
20240801,174800,988530960,7590,7590,7590,7590,0
20240801,174700,988530960,7590,7590,7590,7590,0
20240801,174600,988530960,7590,7590,7590,7590,0
20240801,174500,988530960,7590,7590,7590,7590,0
20240801,174400,988530960,7590,7590,7590,7590,0
20240801,174300,988530960,7590,7590,7590,7590,0
20240801,174200,988530960,7590,7590,7590,7590,0
20240801,174100,988530960,7590,7590,7590,7590,0
20240801,174000,988530960,7590,7590,7590,7590,0
20240801,173900,988530960,7590,7590,7590,7590,0
20240801,173800,988530960,7590,7590,7590,7590,0
20240801,173700,988530960,7590,7590,7590,7590,0
20240801,173600,988530960,7590,7590,7590,7590,0
20240801,173500,988530960,7590,7590,7590,7590,0
20240801,173400,988530960,7590,7590,7590,7590,0
20240801,173300,988530960,7590,7590,7590,7590,0
20240801,173200,988530960,7590,7590,7590,7590,0
20240801,173100,988530960,7590,7590,7590,7590,0
20240801,173000,988530960,7590,7590,7590,7590,0
20240801,172900,988530960,7590,7590,7590,7590,0
20240801,172800,988530960,7590,7590,7590,7590,0
20240801,172700,988530960,7590,7590,7590,7590,0
20240801,172600,988530960,7590,7590,7590,7590,0
20240801,172500,988530960,7590,7590,7590,7590,0
20240801,172400,988530960,7590,7590,7590,7590,0
20240801,172300,988530960,7590,7590,7590,7590,0
20240801,172200,988530960,7590,7590,7590,7590,4274
20240801,172100,988530960,7590,7590,7590,7590,0
20240801,172000,988530960,7590,7590,7590,7590,0
20240801,171900,988530960,7590,7590,7590,7590,0
20240801,171800,988530960,7590,7590,7590,7590,0
20240801,171700,988530960,7590,7590,7590,7590,0
20240801,171600,988530960,7590,7590,7590,7590,0
20240801,171500,988530960,7590,7590,7590,7590,0
20240801,171400,988530960,7590,7590,7590,7590,0
20240801,171300,988530960,7590,7590,7590,7590,0
20240801,171200,988530960,7590,7590,7590,7590,0
20240801,171100,988530960,7590,7590,7590,7590,0
20240801,171000,988530960,7590,7590,7590,7590,0
20240801,170900,988530960,7590,7590,7590,7590,0
20240801,170800,988530960,7590,7590,7590,7590,0
20240801,170700,988530960,7590,7590,7590,7590,0
20240801,170600,988530960,7590,7590,7590,7590,0
20240801,170500,988530960,7590,7590,7590,7590,0
20240801,170400,988530960,7590,7590,7590,7590,0
20240801,170300,988530960,7590,7590,7590,7590,0
20240801,170200,988530960,7590,7590,7590,7590,0
20240801,170100,988530960,7590,7590,7590,7590,0
20240801,170000,988530960,7590,7590,7590,7590,0
20240801,165900,988530960,7590,7590,7590,7590,0
20240801,165800,988530960,7590,7590,7590,7590,0
20240801,165700,988530960,7590,7590,7590,7590,0
20240801,165600,988530960,7590,7590,7590,7590,0
20240801,165500,988530960,7590,7590,7590,7590,0
20240801,165400,988530960,7590,7590,7590,7590,0
20240801,165300,988530960,7590,7590,7590,7590,0
20240801,165200,988530960,7590,7590,7590,7590,4274
20240801,165100,988530960,7590,7590,7590,7590,0
20240801,165000,988530960,7590,7590,7590,7590,0
20240801,164900,988530960,7590,7590,7590,7590,0
20240801,164800,988530960,7590,7590,7590,7590,0
20240801,164700,988530960,7590,7590,7590,7590,0
20240801,164600,988530960,7590,7590,7590,7590,0
20240801,164500,988530960,7590,7590,7590,7590,0
20240801,164400,988530960,7590,7590,7590,7590,0
20240801,164300,988530960,7590,7590,7590,7590,0
20240801,164200,988530960,7590,7590,7590,7590,0
20240801,164100,988530960,7590,7590,7590,7590,0
20240801,164000,988530960,7590,7590,7590,7590,0
20240801,163900,988530960,7590,7590,7590,7590,0
20240801,163800,988530960,7590,7590,7590,7590,0
20240801,163700,988530960,7590,7590,7590,7590,0
20240801,163600,988530960,7590,7590,7590,7590,0
20240801,163500,988530960,7590,7590,7590,7590,0
20240801,163400,988530960,7590,7590,7590,7590,0
20240801,163300,988530960,7590,7590,7590,7590,0
20240801,163200,988530960,7590,7590,7590,7590,0
20240801,163100,988530960,7590,7590,7590,7590,0
20240801,163000,988530960,7590,7590,7590,7590,0
20240801,162900,988530960,7590,7590,7590,7590,0
20240801,162800,988530960,7590,7590,7590,7590,0
20240801,162700,988530960,7590,7590,7590,7590,0
20240801,162600,988530960,7590,7590,7590,7590,0
20240801,162500,988530960,7590,7590,7590,7590,0
20240801,162400,988530960,7590,7590,7590,7590,0
20240801,162300,988530960,7590,7590,7590,7590,0
20240801,162200,988530960,7590,7590,7590,7590,4274
20240801,162100,988530960,7590,7590,7590,7590,0
20240801,162000,988530960,7590,7590,7590,7590,0
20240801,161900,988530960,7590,7590,7590,7590,0
20240801,161800,988530960,7590,7590,7590,7590,0
20240801,161700,988530960,7590,7590,7590,7590,0
20240801,161600,988530960,7590,7590,7590,7590,0
20240801,161500,988530960,7590,7590,7590,7590,0
20240801,161400,988530960,7590,7590,7590,7590,0
20240801,161300,988530960,7590,7590,7590,7590,0
20240801,161200,988530960,7590,7590,7590,7590,0
20240801,161100,988530960,7590,7590,7590,7590,0
20240801,161000,988530960,7590,7590,7590,7590,0
20240801,160900,988530960,7590,7590,7590,7590,0
20240801,160800,988530960,7590,7590,7590,7590,0
20240801,160700,988530960,7590,7590,7590,7590,0
20240801,160600,988530960,7590,7590,7590,7590,0
20240801,160500,988530960,7590,7590,7590,7590,0
20240801,160400,988530960,7590,7590,7590,7590,0
20240801,160300,988530960,7590,7590,7590,7590,0
20240801,160200,988530960,7590,7590,7590,7590,0
20240801,160100,988530960,7590,7590,7590,7590,0
20240801,160000,988530960,7590,7590,7590,7590,0
20240801,155900,988530960,7590,7590,7590,7590,0
20240801,155800,988530960,7590,7590,7590,7590,0
20240801,155700,988530960,7590,7590,7590,7590,0
20240801,155600,988530960,7590,7590,7590,7590,0
20240801,155500,988530960,7590,7590,7590,7590,0
20240801,155400,988530960,7590,7590,7590,7590,0
20240801,155300,988530960,7590,7590,7590,7590,0
20240801,155200,988530960,7590,7590,7590,7590,4274
20240801,155100,988530960,7590,7590,7590,7590,0
20240801,155000,988530960,7590,7590,7590,7590,0
20240801,154900,988530960,7590,7590,7590,7590,0
20240801,154800,988530960,7590,7590,7590,7590,0
20240801,154700,988530960,7590,7590,7590,7590,0
20240801,154600,988530960,7590,7590,7590,7590,0
20240801,154500,988530960,7590,7590,7590,7590,0
20240801,154400,988530960,7590,7590,7590,7590,0
20240801,154300,988530960,7590,7590,7590,7590,0
20240801,154200,988530960,7590,7590,7590,7590,0
20240801,154100,988530960,7590,7590,7590,7590,0
20240801,154000,988530960,7590,7590,7590,7590,0
20240801,153900,988530960,7590,7590,7590,7590,0
20240801,153800,988530960,7590,7590,7590,7590,0
20240801,153700,988530960,7590,7590,7590,7590,0
20240801,153600,988530960,7590,7590,7590,7590,0
20240801,153500,988530960,7590,7590,7590,7590,0
20240801,153400,988530960,7590,7590,7590,7590,0
20240801,153300,988530960,7590,7590,7590,7590,0
20240801,153200,988530960,7590,7590,7590,7590,0
20240801,153100,988530960,7590,7590,7590,7590,0
20240801,153000,988530960,7590,7590,7590,7590,4274
20240801,152900,956091300,7630,7630,7630,7630,0
20240801,152800,956091300,7630,7630,7630,7630,0
20240801,152700,956091300,7630,7630,7630,7630,0
20240801,152600,956091300,7630,7630,7630,7630,0
20240801,152500,956091300,7630,7630,7630,7630,0
20240801,152400,956091300,7630,7630,7630,7630,0
20240801,152300,956091300,7630,7630,7630,7630,0
20240801,152200,956091300,7630,7630,7630,7630,0
20240801,152100,956091300,7630,7630,7630,7630,0
20240801,152000,956091300,7630,7630,7630,7630,0
20240801,151900,956091300,7630,7620,7640,7600,1051
20240801,151800,948097630,7620,7640,7640,7620,849
20240801,151700,941623410,7640,7630,7640,7630,20
20240801,151600,941470710,7630,7610,7630,7610,459
20240801,151500,937974080,7610,7610,7610,7610,639
20240801,151400,933111290,7620,7620,7620,7620,213
20240801,151300,931488230,7620,7630,7630,7620,493
20240801,151200,927731020,7620,7610,7620,7610,88
20240801,151100,927060960,7610,7610,7610,7610,98
20240801,151000,926315180,7600,7590,7610,7590,1114
20240801,150900,917850750,7600,7600,7600,7600,1456
20240801,150800,906785150,7590,7600,7600,7590,665
20240801,150700,901735150,7610,7600,7610,7600,14
20240801,150600,901628630,7600,7600,7600,7600,203
20240801,150500,900085830,7600,7590,7600,7570,466
20240801,150400,896550180,7570,7560,7610,7560,764
20240801,150300,890748000,7540,7540,7540,7540,0
20240801,150200,890748000,7540,7590,7590,7540,7136
20240801,150100,836915130,7590,7620,7620,7590,185
20240801,150000,835509220,7620,7620,7620,7620,0
20240801,145900,835509220,7620,7620,7630,7620,106
20240801,145800,834701490,7630,7630,7630,7630,2
20240801,145700,834686230,7630,7630,7630,7630,0
20240801,145600,834686230,7630,7600,7640,7550,1367
20240801,145500,824326160,7630,7620,7640,7580,1203
20240801,145400,815181970,7650,7620,7650,7600,202
20240801,145300,813644630,7600,7640,7640,7600,3500
20240801,145200,786995450,7660,7660,7660,7660,5
20240801,145100,786957150,7660,7660,7660,7660,500
20240801,145000,783127150,7660,7660,7660,7660,4
20240801,144900,783096510,7630,7630,7630,7630,0
20240801,144800,783096510,7630,7630,7630,7630,1112
20240801,144700,774611950,7630,7630,7630,7630,0
20240801,144600,774611950,7630,7630,7630,7630,0
20240801,144500,774611950,7630,7630,7630,7630,0
20240801,144400,774611950,7630,7630,7630,7630,0
20240801,144300,774611950,7630,7660,7660,7630,267
20240801,144200,772574530,7660,7650,7660,7620,2026
20240801,144100,757114610,7650,7660,7660,7650,221
20240801,144000,755423950,7660,7670,7670,7660,501
20240801,143900,751586280,7670,7670,7670,7670,201
20240801,143800,750044610,7670,7670,7670,7670,66
20240801,143700,749538390,7670,7640,7670,7640,7
20240801,143600,749484760,7630,7630,7630,7630,291
20240801,143500,747264430,7630,7630,7630,7630,0
20240801,143400,747264430,7630,7640,7640,7630,206
20240801,143300,745692630,7640,7640,7640,7640,237
20240801,143200,743881950,7650,7650,7650,7650,254
20240801,143100,741938850,7640,7660,7660,7640,364
20240801,143000,739157770,7670,7670,7670,7670,0
20240801,142900,739157770,7670,7660,7680,7660,2422
20240801,142800,720583010,7640,7640,7640,7640,102
20240801,142700,719803730,7640,7630,7640,7630,11
20240801,142600,719719700,7640,7640,7640,7640,1
20240801,142500,719712060,7600,7680,7700,7600,7567
20240801,142400,661879470,7710,7710,7710,7710,5
20240801,142300,661840920,7710,7710,7710,7710,1
20240801,142200,661833210,7690,7700,7700,7690,223
20240801,142100,660118290,7700,7700,7700,7700,5
20240801,142000,660079790,7690,7690,7690,7690,0
20240801,141900,660079790,7690,7710,7710,7690,235
20240801,141800,658272620,7690,7690,7690,7690,22
20240801,141700,658103440,7710,7710,7710,7710,3
20240801,141600,658080310,7710,7710,7710,7710,0
20240801,141500,658080310,7710,7710,7710,7710,0
20240801,141400,658080310,7710,7710,7710,7710,0
20240801,141300,658080310,7710,7710,7710,7710,0
20240801,141200,658080310,7710,7710,7710,7710,35
20240801,141100,657810460,7710,7710,7710,7710,1297
20240801,141000,647810590,7710,7710,7710,7710,8
20240801,140900,647748910,7700,7700,7700,7700,2
20240801,140800,647733510,7700,7700,7700,7700,2
20240801,140700,647718110,7700,7700,7700,7700,34
20240801,140600,647456310,7700,7700,7700,7700,0
20240801,140500,647456310,7700,7700,7700,7700,0
20240801,140400,647456310,7700,7700,7700,7700,23
20240801,140300,647279210,7700,7700,7700,7700,11
20240801,140200,647194510,7690,7690,7690,7690,33
20240801,140100,646940740,7690,7680,7690,7670,599
20240801,140000,642346210,7670,7690,7690,7670,809
20240801,135900,636129310,7700,7710,7710,7690,513
20240801,135800,632179110,7720,7710,7720,7710,233
20240801,135700,630382600,7720,7720,7730,7710,2119
20240801,135600,614036350,7730,7740,7740,7730,1093
20240801,135500,605587430,7740,7740,7740,7740,106
20240801,135400,604766990,7740,7740,7740,7740,260
20240801,135300,602754590,7750,7750,7750,7750,6
20240801,135200,602708090,7750,7750,7750,7750,0
20240801,135100,602708090,7750,7750,7750,7750,0
20240801,135000,602708090,7750,7740,7750,7740,149
20240801,134900,601554340,7740,7740,7740,7740,0
20240801,134800,601554340,7740,7740,7740,7740,223
20240801,134700,599828320,7750,7750,7750,7750,17
20240801,134600,599696570,7750,7750,7750,7750,0
20240801,134500,599696570,7750,7750,7750,7750,0
20240801,134400,599696570,7750,7750,7750,7750,5
20240801,134300,599657820,7750,7750,7750,7750,0
20240801,134200,599657820,7750,7750,7750,7750,595
20240801,134100,595046570,7760,7760,7760,7760,1
20240801,134000,595038810,7760,7760,7760,7760,0
20240801,133900,595038810,7760,7760,7760,7760,223
20240801,133800,593308330,7760,7760,7760,7760,2
20240801,133700,593292810,7760,7760,7760,7760,0
20240801,133600,593292810,7760,7760,7760,7760,0
20240801,133500,593292810,7760,7760,7760,7760,0
20240801,133400,593292810,7760,7770,7770,7760,32
20240801,133300,593044480,7770,7770,7770,7770,0
20240801,133200,593044480,7770,7770,7770,7770,0
20240801,133100,593044480,7770,7770,7770,7770,0
20240801,133000,593044480,7770,7770,7770,7770,80
20240801,132900,592422880,7760,7760,7760,7760,6
20240801,132800,592376320,7750,7750,7750,7750,96
20240801,132700,591632320,7750,7750,7750,7750,0
20240801,132600,591632320,7750,7750,7750,7750,162
20240801,132500,590376820,7740,7740,7740,7740,0
20240801,132400,590376820,7740,7750,7750,7740,148
20240801,132300,589230300,7750,7750,7750,7750,31
20240801,132200,588990050,7750,7750,7750,7750,0
20240801,132100,588990050,7750,7750,7750,7750,64
20240801,132000,588494050,7750,7760,7760,7750,319
20240801,131900,586020860,7750,7750,7750,7750,0
20240801,131800,586020860,7750,7750,7760,7750,113
20240801,131700,585145030,7750,7750,7750,7750,694
20240801,131600,579766530,7760,7760,7760,7760,462
20240801,131500,576181410,7780,7780,7780,7780,0
20240801,131400,576181410,7780,7780,7780,7780,0
20240801,131300,576181410,7780,7780,7780,7780,0
20240801,131200,576181410,7780,7780,7780,7780,0
20240801,131100,576181410,7780,7770,7780,7770,623
20240801,131000,571335700,7770,7770,7770,7770,0
20240801,130900,571335700,7770,7770,7770,7770,125
20240801,130800,570364450,7770,7770,7770,7770,6
20240801,130700,570317830,7770,7780,7780,7770,2
20240801,130600,570302280,7780,7780,7780,7780,0
20240801,130500,570302280,7780,7780,7780,7780,0
20240801,130400,570302280,7780,7780,7780,7780,1
20240801,130300,570294500,7780,7780,7780,7780,1
20240801,130200,570286720,7780,7780,7780,7780,100
20240801,130100,569508720,7780,7780,7780,7780,10
20240801,130000,569430920,7780,7780,7780,7780,0
20240801,125900,569430920,7780,7780,7780,7780,500
20240801,125800,565540920,7780,7770,7780,7770,324
20240801,125700,563021140,7770,7770,7770,7770,10
20240801,125600,562943440,7780,7780,7780,7780,0
20240801,125500,562943440,7780,7790,7790,7780,13
20240801,125400,562842290,7790,7790,7790,7790,31
20240801,125300,562600800,7790,7790,7790,7790,0
20240801,125200,562600800,7790,7790,7790,7790,0
20240801,125100,562600800,7790,7790,7790,7790,200
20240801,125000,561042800,7780,7780,7780,7780,0
20240801,124900,561042800,7780,7780,7780,7780,0
20240801,124800,561042800,7780,7780,7780,7780,12
20240801,124700,560949440,7770,7770,7770,7770,0
20240801,124600,560949440,7770,7770,7770,7770,0
20240801,124500,560949440,7770,7770,7770,7770,0
20240801,124400,560949440,7770,7770,7770,7770,0
20240801,124300,560949440,7770,7770,7770,7770,0
20240801,124200,560949440,7770,7770,7770,7770,101
20240801,124100,560164670,7790,7790,7790,7790,3
20240801,124000,560141300,7770,7770,7770,7770,0
20240801,123900,560141300,7770,7770,7770,7770,0
20240801,123800,560141300,7770,7760,7770,7760,68
20240801,123700,559613050,7770,7770,7770,7770,0
20240801,123600,559613050,7770,7770,7770,7770,285
20240801,123500,557398600,7770,7770,7770,7770,61
20240801,123400,556924630,7770,7770,7770,7770,0
20240801,123300,556924630,7770,7790,7790,7770,15
20240801,123200,556808020,7790,7790,7790,7790,54
20240801,123100,556387360,7770,7770,7770,7770,0
20240801,123000,556387360,7770,7770,7770,7770,10
20240801,122900,556309660,7770,7770,7770,7770,2
20240801,122800,556294120,7790,7790,7790,7790,1
20240801,122700,556286330,7760,7760,7760,7760,0
20240801,122600,556286330,7760,7760,7760,7760,0
20240801,122500,556286330,7760,7770,7770,7760,27
20240801,122400,556076710,7760,7760,7760,7760,0
20240801,122300,556076710,7760,7760,7760,7760,0
20240801,122200,556076710,7760,7760,7760,7760,0
20240801,122100,556076710,7760,7770,7780,7760,636
20240801,122000,551137510,7780,7780,7780,7780,1
20240801,121900,551129730,7780,7780,7780,7780,94
20240801,121800,550398410,7790,7790,7790,7790,1
20240801,121700,550390620,7790,7780,7790,7780,19
20240801,121600,550242790,7790,7790,7790,7790,150
20240801,121500,549074290,7790,7790,7790,7790,0
20240801,121400,549074290,7790,7790,7790,7790,0
20240801,121300,549074290,7790,7790,7790,7790,10
20240801,121200,548996390,7780,7780,7780,7780,0
20240801,121100,548996390,7780,7780,7780,7780,0
20240801,121000,548996390,7780,7780,7780,7780,300
20240801,120900,546662390,7790,7790,7790,7790,8
20240801,120800,546600070,7790,7790,7790,7790,5
20240801,120700,546561120,7790,7790,7790,7790,0
20240801,120600,546561120,7790,7790,7790,7790,30
20240801,120500,546327420,7780,7780,7780,7780,221
20240801,120400,544608040,7770,7770,7770,7770,0
20240801,120300,544608040,7770,7770,7770,7770,124
20240801,120200,543644560,7770,7770,7770,7770,9
20240801,120100,543574630,7770,7770,7770,7770,0
20240801,120000,543574630,7770,7770,7770,7770,0
20240801,115900,543574630,7770,7770,7770,7770,0
20240801,115800,543574630,7770,7770,7770,7770,0
20240801,115700,543574630,7770,7760,7770,7760,427
20240801,115600,540256850,7770,7770,7770,7770,37
20240801,115500,539969360,7780,7780,7780,7780,0
20240801,115400,539969360,7780,7780,7780,7780,0
20240801,115300,539969360,7780,7780,7780,7780,83
20240801,115200,539323620,7780,7780,7780,7780,0
20240801,115100,539323620,7780,7780,7780,7780,23
20240801,115000,539144680,7780,7780,7780,7780,50
20240801,114900,538755680,7780,7780,7780,7780,1
20240801,114800,538747900,7780,7790,7790,7780,12
20240801,114700,538654430,7790,7790,7790,7790,35
20240801,114600,538381780,7790,7790,7790,7790,4
20240801,114500,538350620,7790,7780,7790,7780,31
20240801,114400,538109430,7770,7770,7770,7770,200
20240801,114300,536555430,7770,7770,7770,7770,0
20240801,114200,536555430,7770,7770,7770,7770,0
20240801,114100,536555430,7770,7770,7770,7770,0
20240801,114000,536555430,7770,7770,7770,7770,0
20240801,113900,536555430,7770,7770,7770,7770,0
20240801,113800,536555430,7770,7770,7770,7770,72
20240801,113700,535995990,7760,7760,7760,7760,0
20240801,113600,535995990,7760,7760,7760,7760,250
20240801,113500,534055990,7760,7760,7760,7760,0
20240801,113400,534055990,7760,7760,7760,7760,1
20240801,113300,534048230,7760,7760,7760,7760,6
20240801,113200,534001670,7790,7790,7790,7790,50
20240801,113100,533612170,7790,7790,7790,7790,0
20240801,113000,533612170,7790,7790,7790,7790,0
20240801,112900,533612170,7790,7790,7790,7790,0
20240801,112800,533612170,7790,7790,7790,7790,0
20240801,112700,533612170,7790,7790,7790,7790,1
20240801,112600,533604380,7790,7790,7790,7790,0
20240801,112500,533604380,7790,7790,7790,7790,0
20240801,112400,533604380,7790,7790,7790,7790,0
20240801,112300,533604380,7790,7790,7790,7790,50
20240801,112200,533214880,7790,7790,7790,7790,0
20240801,112100,533214880,7790,7790,7790,7790,0
20240801,112000,533214880,7790,7790,7790,7790,8
20240801,111900,533152560,7790,7790,7790,7790,0
20240801,111800,533152560,7790,7790,7790,7790,0
20240801,111700,533152560,7790,7740,7790,7740,4
20240801,111600,533121450,7800,7800,7800,7800,3
20240801,111500,533098050,7770,7760,7770,7760,15
20240801,111400,532981580,7730,7730,7730,7730,0
20240801,111300,532981580,7730,7750,7750,7730,748
20240801,111200,527198040,7750,7740,7750,7740,101
20240801,111100,526416230,7740,7740,7740,7740,751
20240801,111000,520603490,7750,7750,7750,7750,7
20240801,110900,520549240,7750,7750,7750,7750,2
20240801,110800,520533740,7750,7750,7750,7750,0
20240801,110700,520533740,7750,7750,7750,7750,291
20240801,110600,518278490,7760,7760,7760,7760,25
20240801,110500,518084490,7790,7790,7790,7790,37
20240801,110400,517796260,7790,7790,7790,7790,0
20240801,110300,517796260,7790,7770,7790,7760,1549
20240801,110200,505771260,7800,7800,7800,7800,0
20240801,110100,505771260,7800,7800,7800,7800,0
20240801,110000,505771260,7800,7770,7800,7770,109
20240801,105900,504924180,7770,7780,7780,7770,703
20240801,105800,499461750,7790,7790,7790,7790,0
20240801,105700,499461750,7790,7790,7790,7790,10
20240801,105600,499383850,7800,7800,7800,7800,21
20240801,105500,499220050,7810,7810,7810,7810,0
20240801,105400,499220050,7810,7840,7840,7780,1002
20240801,105300,491424400,7780,7840,7840,7780,27
20240801,105200,491214280,7780,7790,7840,7780,967
20240801,105100,483683940,7840,7840,7840,7840,0
20240801,105000,483683940,7840,7840,7840,7840,1
20240801,104900,483676100,7790,7790,7790,7790,2
20240801,104800,483660520,7840,7840,7840,7840,0
20240801,104700,483660520,7840,7840,7840,7840,0
20240801,104600,483660520,7840,7800,7840,7800,20
20240801,104500,483504360,7840,7800,7840,7800,210
20240801,104400,481866320,7850,7850,7850,7850,0
20240801,104300,481866320,7850,7800,7850,7800,135
20240801,104200,480813100,7800,7790,7800,7790,170
20240801,104100,479488500,7790,7790,7790,7790,39
20240801,104000,479184690,7790,7790,7790,7780,64
20240801,103900,478686430,7790,7770,7790,7770,14
20240801,103800,478577610,7790,7790,7790,7790,20
20240801,103700,478421810,7790,7790,7790,7790,0
20240801,103600,478421810,7790,7790,7790,7790,5
20240801,103500,478382860,7790,7790,7790,7770,23
20240801,103400,478203870,7760,7790,7790,7760,11
20240801,103300,478118420,7790,7790,7790,7790,0
20240801,103200,478118420,7790,7790,7790,7790,0
20240801,103100,478118420,7790,7790,7790,7790,0
20240801,103000,478118420,7790,7790,7790,7790,3
20240801,102900,478095050,7760,7760,7760,7760,11
20240801,102800,478009690,7790,7790,7790,7790,0
20240801,102700,478009690,7790,7790,7790,7790,0
20240801,102600,478009690,7790,7760,7790,7760,75
20240801,102500,477427300,7760,7770,7790,7760,542
20240801,102400,473219920,7790,7790,7790,7790,0
20240801,102300,473219920,7790,7770,7790,7770,465
20240801,102200,469606850,7800,7800,7800,7770,44
20240801,102100,469264730,7800,7800,7800,7760,30
20240801,102000,469031490,7800,7800,7800,7760,3598
20240801,101900,441080630,7780,7820,7820,7780,468
20240801,101800,437432110,7820,7820,7820,7820,2
20240801,101700,437416470,7830,7870,7870,7820,8
20240801,101600,437353650,7820,7810,7890,7810,251
20240801,101500,435388760,7810,7800,7810,7800,145
20240801,101400,434257750,7800,7820,7820,7800,399
20240801,101300,431142630,7830,7820,7830,7820,17
20240801,101200,431009650,7820,7830,7830,7820,32
20240801,101100,430759100,7840,7840,7840,7840,14
20240801,101000,430649340,7840,7870,7870,7840,9
20240801,100900,430578690,7840,7870,7870,7840,21
20240801,100800,430413450,7870,7870,7870,7870,51
20240801,100700,430012080,7860,7850,7860,7850,121
20240801,100600,429062220,7850,7830,7850,7810,744
20240801,100500,423241850,7830,7860,7860,7830,952
20240801,100400,415777350,7870,7860,7870,7860,16
20240801,100300,415651530,7870,7870,7870,7870,144
20240801,100200,414518250,7870,7880,7890,7870,204
20240801,100100,412912050,7890,7890,7890,7890,1
20240801,100000,412904160,7890,7890,7890,7890,1
20240801,095900,412896270,7880,7880,7890,7880,32
20240801,095800,412644100,7880,7880,7880,7880,68
20240801,095700,412108260,7910,7910,7910,7910,6
20240801,095600,412060800,7910,7910,7910,7910,0
20240801,095500,412060800,7910,7910,7910,7910,0
20240801,095400,412060800,7910,7910,7910,7900,548
20240801,095300,407728590,7900,7920,7920,7900,60
20240801,095200,407254280,7900,7910,7910,7900,500
20240801,095100,403303500,7930,7930,7930,7930,0
20240801,095000,403303500,7930,7930,7930,7930,9
20240801,094900,403232130,7940,7930,7940,7920,610
20240801,094800,398399640,7940,7940,7940,7940,476
20240801,094700,394620200,7950,7950,7950,7930,494
20240801,094600,390695820,7950,7930,7960,7930,1836
20240801,094500,376102180,7930,7890,7930,7890,1294
20240801,094400,365869710,7890,7890,7890,7870,215
20240801,094300,364173400,7900,7900,7900,7900,0
20240801,094200,364173400,7900,7900,7900,7900,300
20240801,094100,361803400,7900,7840,7900,7840,224
20240801,094000,360033860,7900,7850,7900,7850,491
20240801,093900,356170200,7900,7890,7900,7890,21
20240801,093800,356004500,7900,7900,7900,7900,1056
20240801,093700,347662100,7900,7900,7900,7900,145
20240801,093600,346516600,7900,7900,7900,7900,0
20240801,093500,346516600,7900,7900,7900,7900,60
20240801,093400,346042600,7910,7910,7910,7910,0
20240801,093300,346042600,7910,7860,7910,7840,3144
20240801,093200,321375330,7860,7850,7860,7850,4
20240801,093100,321343900,7850,7860,7870,7850,28
20240801,093000,321123890,7870,7880,7890,7850,692
20240801,092900,315676190,7880,7900,7900,7870,73
20240801,092800,315101510,7910,7860,7910,7860,1652
20240801,092700,302086760,7880,7860,7880,7850,826
20240801,092600,295584230,7870,7850,7900,7840,731
20240801,092500,289847390,7910,7860,7920,7850,367
20240801,092400,286957390,7860,7950,7960,7860,1749
20240801,092300,273108430,7920,7880,7980,7810,7824
20240801,092200,211012670,7870,7810,7870,7810,2309
20240801,092100,192909920,7800,7790,7800,7790,3372
20240801,092000,166627180,7790,7790,7790,7790,17
20240801,091900,166494750,7790,7790,7790,7790,5
20240801,091800,166455800,7800,7790,7800,7770,1817
20240801,091700,152330960,7800,7800,7800,7790,184
20240801,091600,150897510,7800,7800,7800,7780,290
20240801,091500,148639510,7810,7800,7810,7800,729
20240801,091400,142948700,7800,7810,7810,7770,1296
20240801,091300,132875550,7770,7770,7810,7770,2675
20240801,091200,112052580,7770,7740,7770,7740,1460
20240801,091100,100732060,7740,7740,7740,7740,101
20240801,091000,99950320,7750,7710,7750,7710,156
20240801,090900,98742940,7750,7740,7750,7740,338
20240801,090800,96126810,7700,7730,7740,7700,1204
20240801,090700,86847940,7720,7720,7720,7690,1272
20240801,090600,77028840,7710,7760,7760,7710,280
20240801,090500,74867190,7770,7770,7770,7720,502
20240801,090400,70983440,7780,7770,7780,7770,1369
20240801,090300,60339650,7770,7760,7770,7700,1045
20240801,090200,52246190,7760,7690,7760,7680,926
20240801,090100,45090980,7650,7700,7700,7650,5451
20240801,090000,3260740,7730,7730,7730,7730,400