KissMeData/429270/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,212700,690348290,9710,9710,9710,9710,2682
20240801,212600,690348290,9710,9710,9710,9710,0
20240801,212500,690348290,9710,9710,9710,9710,0
20240801,212400,690348290,9710,9710,9710,9710,0
20240801,212300,690348290,9710,9710,9710,9710,0
20240801,212200,690348290,9710,9710,9710,9710,0
20240801,212100,690348290,9710,9710,9710,9710,0
20240801,212000,690348290,9710,9710,9710,9710,0
20240801,211900,690348290,9710,9710,9710,9710,0
20240801,211800,690348290,9710,9710,9710,9710,0
20240801,211700,690348290,9710,9710,9710,9710,0
20240801,211600,690348290,9710,9710,9710,9710,0
20240801,211500,690348290,9710,9710,9710,9710,0
20240801,211400,690348290,9710,9710,9710,9710,0
20240801,211300,690348290,9710,9710,9710,9710,0
20240801,211200,690348290,9710,9710,9710,9710,0
20240801,211100,690348290,9710,9710,9710,9710,0
20240801,211000,690348290,9710,9710,9710,9710,0
20240801,210900,690348290,9710,9710,9710,9710,0
20240801,210800,690348290,9710,9710,9710,9710,0
20240801,210700,690348290,9710,9710,9710,9710,0
20240801,210600,690348290,9710,9710,9710,9710,0
20240801,210500,690348290,9710,9710,9710,9710,0
20240801,210400,690348290,9710,9710,9710,9710,0
20240801,210300,690348290,9710,9710,9710,9710,0
20240801,210200,690348290,9710,9710,9710,9710,0
20240801,210100,690348290,9710,9710,9710,9710,0
20240801,210000,690348290,9710,9710,9710,9710,0
20240801,205900,690348290,9710,9710,9710,9710,0
20240801,205800,690348290,9710,9710,9710,9710,0
20240801,205700,690348290,9710,9710,9710,9710,2682
20240801,205600,690348290,9710,9710,9710,9710,0
20240801,205500,690348290,9710,9710,9710,9710,0
20240801,205400,690348290,9710,9710,9710,9710,0
20240801,205300,690348290,9710,9710,9710,9710,0
20240801,205200,690348290,9710,9710,9710,9710,0
20240801,205100,690348290,9710,9710,9710,9710,0
20240801,205000,690348290,9710,9710,9710,9710,0
20240801,204900,690348290,9710,9710,9710,9710,0
20240801,204800,690348290,9710,9710,9710,9710,0
20240801,204700,690348290,9710,9710,9710,9710,0
20240801,204600,690348290,9710,9710,9710,9710,0
20240801,204500,690348290,9710,9710,9710,9710,0
20240801,204400,690348290,9710,9710,9710,9710,0
20240801,204300,690348290,9710,9710,9710,9710,0
20240801,204200,690348290,9710,9710,9710,9710,0
20240801,204100,690348290,9710,9710,9710,9710,0
20240801,204000,690348290,9710,9710,9710,9710,0
20240801,203900,690348290,9710,9710,9710,9710,0
20240801,203800,690348290,9710,9710,9710,9710,0
20240801,203700,690348290,9710,9710,9710,9710,0
20240801,203600,690348290,9710,9710,9710,9710,0
20240801,203500,690348290,9710,9710,9710,9710,0
20240801,203400,690348290,9710,9710,9710,9710,0
20240801,203300,690348290,9710,9710,9710,9710,0
20240801,203200,690348290,9710,9710,9710,9710,0
20240801,203100,690348290,9710,9710,9710,9710,0
20240801,203000,690348290,9710,9710,9710,9710,0
20240801,202900,690348290,9710,9710,9710,9710,0
20240801,202800,690348290,9710,9710,9710,9710,0
20240801,202700,690348290,9710,9710,9710,9710,2682
20240801,202600,690348290,9710,9710,9710,9710,0
20240801,202500,690348290,9710,9710,9710,9710,0
20240801,202400,690348290,9710,9710,9710,9710,0
20240801,202300,690348290,9710,9710,9710,9710,0
20240801,202200,690348290,9710,9710,9710,9710,0
20240801,202100,690348290,9710,9710,9710,9710,0
20240801,202000,690348290,9710,9710,9710,9710,0
20240801,201900,690348290,9710,9710,9710,9710,0
20240801,201800,690348290,9710,9710,9710,9710,0
20240801,201700,690348290,9710,9710,9710,9710,0
20240801,201600,690348290,9710,9710,9710,9710,0
20240801,201500,690348290,9710,9710,9710,9710,0
20240801,201400,690348290,9710,9710,9710,9710,0
20240801,201300,690348290,9710,9710,9710,9710,0
20240801,201200,690348290,9710,9710,9710,9710,0
20240801,201100,690348290,9710,9710,9710,9710,0
20240801,201000,690348290,9710,9710,9710,9710,0
20240801,200900,690348290,9710,9710,9710,9710,0
20240801,200800,690348290,9710,9710,9710,9710,0
20240801,200700,690348290,9710,9710,9710,9710,0
20240801,200600,690348290,9710,9710,9710,9710,0
20240801,200500,690348290,9710,9710,9710,9710,0
20240801,200400,690348290,9710,9710,9710,9710,0
20240801,200300,690348290,9710,9710,9710,9710,0
20240801,200200,690348290,9710,9710,9710,9710,0
20240801,200100,690348290,9710,9710,9710,9710,0
20240801,200000,690348290,9710,9710,9710,9710,0
20240801,195900,690348290,9710,9710,9710,9710,0
20240801,195800,690348290,9710,9710,9710,9710,0
20240801,195700,690348290,9710,9710,9710,9710,2682
20240801,195600,690348290,9710,9710,9710,9710,0
20240801,195500,690348290,9710,9710,9710,9710,0
20240801,195400,690348290,9710,9710,9710,9710,0
20240801,195300,690348290,9710,9710,9710,9710,0
20240801,195200,690348290,9710,9710,9710,9710,0
20240801,195100,690348290,9710,9710,9710,9710,0
20240801,195000,690348290,9710,9710,9710,9710,0
20240801,194900,690348290,9710,9710,9710,9710,0
20240801,194800,690348290,9710,9710,9710,9710,0
20240801,194700,690348290,9710,9710,9710,9710,0
20240801,194600,690348290,9710,9710,9710,9710,0
20240801,194500,690348290,9710,9710,9710,9710,0
20240801,194400,690348290,9710,9710,9710,9710,0
20240801,194300,690348290,9710,9710,9710,9710,0
20240801,194200,690348290,9710,9710,9710,9710,0
20240801,194100,690348290,9710,9710,9710,9710,0
20240801,194000,690348290,9710,9710,9710,9710,0
20240801,193900,690348290,9710,9710,9710,9710,0
20240801,193800,690348290,9710,9710,9710,9710,0
20240801,193700,690348290,9710,9710,9710,9710,0
20240801,193600,690348290,9710,9710,9710,9710,0
20240801,193500,690348290,9710,9710,9710,9710,0
20240801,193400,690348290,9710,9710,9710,9710,0
20240801,193300,690348290,9710,9710,9710,9710,0
20240801,193200,690348290,9710,9710,9710,9710,0
20240801,193100,690348290,9710,9710,9710,9710,0
20240801,193000,690348290,9710,9710,9710,9710,0
20240801,192900,690348290,9710,9710,9710,9710,0
20240801,192800,690348290,9710,9710,9710,9710,0
20240801,192700,690348290,9710,9710,9710,9710,2682
20240801,192600,690348290,9710,9710,9710,9710,0
20240801,192500,690348290,9710,9710,9710,9710,0
20240801,192400,690348290,9710,9710,9710,9710,0
20240801,192300,690348290,9710,9710,9710,9710,0
20240801,192200,690348290,9710,9710,9710,9710,0
20240801,192100,690348290,9710,9710,9710,9710,0
20240801,192000,690348290,9710,9710,9710,9710,0
20240801,191900,690348290,9710,9710,9710,9710,0
20240801,191800,690348290,9710,9710,9710,9710,0
20240801,191700,690348290,9710,9710,9710,9710,0
20240801,191600,690348290,9710,9710,9710,9710,0
20240801,191500,690348290,9710,9710,9710,9710,0
20240801,191400,690348290,9710,9710,9710,9710,0
20240801,191300,690348290,9710,9710,9710,9710,0
20240801,191200,690348290,9710,9710,9710,9710,0
20240801,191100,690348290,9710,9710,9710,9710,0
20240801,191000,690348290,9710,9710,9710,9710,0
20240801,190900,690348290,9710,9710,9710,9710,0
20240801,190800,690348290,9710,9710,9710,9710,0
20240801,190700,690348290,9710,9710,9710,9710,0
20240801,190600,690348290,9710,9710,9710,9710,0
20240801,190500,690348290,9710,9710,9710,9710,0
20240801,190400,690348290,9710,9710,9710,9710,0
20240801,190300,690348290,9710,9710,9710,9710,0
20240801,190200,690348290,9710,9710,9710,9710,0
20240801,190100,690348290,9710,9710,9710,9710,0
20240801,190000,690348290,9710,9710,9710,9710,0
20240801,185900,690348290,9710,9710,9710,9710,0
20240801,185800,690348290,9710,9710,9710,9710,0
20240801,185700,690348290,9710,9710,9710,9710,2682
20240801,185600,690348290,9710,9710,9710,9710,0
20240801,185500,690348290,9710,9710,9710,9710,0
20240801,185400,690348290,9710,9710,9710,9710,0
20240801,185300,690348290,9710,9710,9710,9710,0
20240801,185200,690348290,9710,9710,9710,9710,0
20240801,185100,690348290,9710,9710,9710,9710,0
20240801,185000,690348290,9710,9710,9710,9710,0
20240801,184900,690348290,9710,9710,9710,9710,0
20240801,184800,690348290,9710,9710,9710,9710,0
20240801,184700,690348290,9710,9710,9710,9710,0
20240801,184600,690348290,9710,9710,9710,9710,0
20240801,184500,690348290,9710,9710,9710,9710,0
20240801,184400,690348290,9710,9710,9710,9710,0
20240801,184300,690348290,9710,9710,9710,9710,0
20240801,184200,690348290,9710,9710,9710,9710,0
20240801,184100,690348290,9710,9710,9710,9710,0
20240801,184000,690348290,9710,9710,9710,9710,0
20240801,183900,690348290,9710,9710,9710,9710,0
20240801,183800,690348290,9710,9710,9710,9710,0
20240801,183700,690348290,9710,9710,9710,9710,0
20240801,183600,690348290,9710,9710,9710,9710,0
20240801,183500,690348290,9710,9710,9710,9710,0
20240801,183400,690348290,9710,9710,9710,9710,0
20240801,183300,690348290,9710,9710,9710,9710,0
20240801,183200,690348290,9710,9710,9710,9710,0
20240801,183100,690348290,9710,9710,9710,9710,0
20240801,183000,690348290,9710,9710,9710,9710,0
20240801,182900,690348290,9710,9710,9710,9710,0
20240801,182800,690348290,9710,9710,9710,9710,0
20240801,182700,690348290,9710,9710,9710,9710,2682
20240801,182600,690348290,9710,9710,9710,9710,0
20240801,182500,690348290,9710,9710,9710,9710,0
20240801,182400,690348290,9710,9710,9710,9710,0
20240801,182300,690348290,9710,9710,9710,9710,0
20240801,182200,690348290,9710,9710,9710,9710,0
20240801,182100,690348290,9710,9710,9710,9710,0
20240801,182000,690348290,9710,9710,9710,9710,0
20240801,181900,690348290,9710,9710,9710,9710,0
20240801,181800,690348290,9710,9710,9710,9710,0
20240801,181700,690348290,9710,9710,9710,9710,0
20240801,181600,690348290,9710,9710,9710,9710,0
20240801,181500,690348290,9710,9710,9710,9710,0
20240801,181400,690348290,9710,9710,9710,9710,0
20240801,181300,690348290,9710,9710,9710,9710,0
20240801,181200,690348290,9710,9710,9710,9710,0
20240801,181100,690348290,9710,9710,9710,9710,0
20240801,181000,690348290,9710,9710,9710,9710,0
20240801,180900,690348290,9710,9710,9710,9710,0
20240801,180800,690348290,9710,9710,9710,9710,0
20240801,180700,690348290,9710,9710,9710,9710,0
20240801,180600,690348290,9710,9710,9710,9710,0
20240801,180500,690348290,9710,9710,9710,9710,0
20240801,180400,690348290,9710,9710,9710,9710,0
20240801,180300,690348290,9710,9710,9710,9710,0
20240801,180200,690348290,9710,9710,9710,9710,0
20240801,180100,690348290,9710,9710,9710,9710,0
20240801,180000,690348290,9710,9710,9710,9710,0
20240801,175900,690348290,9710,9710,9710,9710,0
20240801,175800,690348290,9710,9710,9710,9710,0
20240801,175700,690348290,9710,9710,9710,9710,2682
20240801,175600,690348290,9710,9710,9710,9710,0
20240801,175500,690348290,9710,9710,9710,9710,0
20240801,175400,690348290,9710,9710,9710,9710,0
20240801,175300,690348290,9710,9710,9710,9710,0
20240801,175200,690348290,9710,9710,9710,9710,0
20240801,175100,690348290,9710,9710,9710,9710,0
20240801,175000,690348290,9710,9710,9710,9710,0
20240801,174900,690348290,9710,9710,9710,9710,0
20240801,174800,690348290,9710,9710,9710,9710,0
20240801,174700,690348290,9710,9710,9710,9710,0
20240801,174600,690348290,9710,9710,9710,9710,0
20240801,174500,690348290,9710,9710,9710,9710,0
20240801,174400,690348290,9710,9710,9710,9710,0
20240801,174300,690348290,9710,9710,9710,9710,0
20240801,174200,690348290,9710,9710,9710,9710,0
20240801,174100,690348290,9710,9710,9710,9710,0
20240801,174000,690348290,9710,9710,9710,9710,0
20240801,173900,690348290,9710,9710,9710,9710,0
20240801,173800,690348290,9710,9710,9710,9710,0
20240801,173700,690348290,9710,9710,9710,9710,0
20240801,173600,690348290,9710,9710,9710,9710,0
20240801,173500,690348290,9710,9710,9710,9710,0
20240801,173400,690348290,9710,9710,9710,9710,0
20240801,173300,690348290,9710,9710,9710,9710,0
20240801,173200,690348290,9710,9710,9710,9710,0
20240801,173100,690348290,9710,9710,9710,9710,0
20240801,173000,690348290,9710,9710,9710,9710,0
20240801,172900,690348290,9710,9710,9710,9710,0
20240801,172800,690348290,9710,9710,9710,9710,0
20240801,172700,690348290,9710,9710,9710,9710,2682
20240801,172600,690348290,9710,9710,9710,9710,0
20240801,172500,690348290,9710,9710,9710,9710,0
20240801,172400,690348290,9710,9710,9710,9710,0
20240801,172300,690348290,9710,9710,9710,9710,0
20240801,172200,690348290,9710,9710,9710,9710,0
20240801,172100,690348290,9710,9710,9710,9710,0
20240801,172000,690348290,9710,9710,9710,9710,0
20240801,171900,690348290,9710,9710,9710,9710,0
20240801,171800,690348290,9710,9710,9710,9710,0
20240801,171700,690348290,9710,9710,9710,9710,0
20240801,171600,690348290,9710,9710,9710,9710,0
20240801,171500,690348290,9710,9710,9710,9710,0
20240801,171400,690348290,9710,9710,9710,9710,0
20240801,171300,690348290,9710,9710,9710,9710,0
20240801,171200,690348290,9710,9710,9710,9710,0
20240801,171100,690348290,9710,9710,9710,9710,0
20240801,171000,690348290,9710,9710,9710,9710,0
20240801,170900,690348290,9710,9710,9710,9710,0
20240801,170800,690348290,9710,9710,9710,9710,0
20240801,170700,690348290,9710,9710,9710,9710,0
20240801,170600,690348290,9710,9710,9710,9710,0
20240801,170500,690348290,9710,9710,9710,9710,0
20240801,170400,690348290,9710,9710,9710,9710,0
20240801,170300,690348290,9710,9710,9710,9710,0
20240801,170200,690348290,9710,9710,9710,9710,0
20240801,170100,690348290,9710,9710,9710,9710,0
20240801,170000,690348290,9710,9710,9710,9710,0
20240801,165900,690348290,9710,9710,9710,9710,0
20240801,165800,690348290,9710,9710,9710,9710,0
20240801,165700,690348290,9710,9710,9710,9710,2682
20240801,165600,690348290,9710,9710,9710,9710,0
20240801,165500,690348290,9710,9710,9710,9710,0
20240801,165400,690348290,9710,9710,9710,9710,0
20240801,165300,690348290,9710,9710,9710,9710,0
20240801,165200,690348290,9710,9710,9710,9710,0
20240801,165100,690348290,9710,9710,9710,9710,0
20240801,165000,690348290,9710,9710,9710,9710,0
20240801,164900,690348290,9710,9710,9710,9710,0
20240801,164800,690348290,9710,9710,9710,9710,0
20240801,164700,690348290,9710,9710,9710,9710,0
20240801,164600,690348290,9710,9710,9710,9710,0
20240801,164500,690348290,9710,9710,9710,9710,0
20240801,164400,690348290,9710,9710,9710,9710,0
20240801,164300,690348290,9710,9710,9710,9710,0
20240801,164200,690348290,9710,9710,9710,9710,0
20240801,164100,690348290,9710,9710,9710,9710,0
20240801,164000,690348290,9710,9710,9710,9710,0
20240801,163900,690348290,9710,9710,9710,9710,0
20240801,163800,690348290,9710,9710,9710,9710,0
20240801,163700,690348290,9710,9710,9710,9710,0
20240801,163600,690348290,9710,9710,9710,9710,0
20240801,163500,690348290,9710,9710,9710,9710,0
20240801,163400,690348290,9710,9710,9710,9710,0
20240801,163300,690348290,9710,9710,9710,9710,0
20240801,163200,690348290,9710,9710,9710,9710,0
20240801,163100,690348290,9710,9710,9710,9710,0
20240801,163000,690348290,9710,9710,9710,9710,0
20240801,162900,690348290,9710,9710,9710,9710,0
20240801,162800,690348290,9710,9710,9710,9710,0
20240801,162700,690348290,9710,9710,9710,9710,2682
20240801,162600,690348290,9710,9710,9710,9710,0
20240801,162500,690348290,9710,9710,9710,9710,0
20240801,162400,690348290,9710,9710,9710,9710,0
20240801,162300,690348290,9710,9710,9710,9710,0
20240801,162200,690348290,9710,9710,9710,9710,0
20240801,162100,690348290,9710,9710,9710,9710,0
20240801,162000,690348290,9710,9710,9710,9710,0
20240801,161900,690348290,9710,9710,9710,9710,0
20240801,161800,690348290,9710,9710,9710,9710,0
20240801,161700,690348290,9710,9710,9710,9710,0
20240801,161600,690348290,9710,9710,9710,9710,0
20240801,161500,690348290,9710,9710,9710,9710,0
20240801,161400,690348290,9710,9710,9710,9710,0
20240801,161300,690348290,9710,9710,9710,9710,0
20240801,161200,690348290,9710,9710,9710,9710,0
20240801,161100,690348290,9710,9710,9710,9710,0
20240801,161000,690348290,9710,9710,9710,9710,0
20240801,160900,690348290,9710,9710,9710,9710,0
20240801,160800,690348290,9710,9710,9710,9710,0
20240801,160700,690348290,9710,9710,9710,9710,0
20240801,160600,690348290,9710,9710,9710,9710,0
20240801,160500,690348290,9710,9710,9710,9710,0
20240801,160400,690348290,9710,9710,9710,9710,0
20240801,160300,690348290,9710,9710,9710,9710,0
20240801,160200,690348290,9710,9710,9710,9710,0
20240801,160100,690348290,9710,9710,9710,9710,0
20240801,160000,690348290,9710,9710,9710,9710,0
20240801,155900,690348290,9710,9710,9710,9710,0
20240801,155800,690348290,9710,9710,9710,9710,0
20240801,155700,690348290,9710,9710,9710,9710,2682
20240801,155600,690348290,9710,9710,9710,9710,0
20240801,155500,690348290,9710,9710,9710,9710,0
20240801,155400,690348290,9710,9710,9710,9710,0
20240801,155300,690348290,9710,9710,9710,9710,0
20240801,155200,690348290,9710,9710,9710,9710,0
20240801,155100,690348290,9710,9710,9710,9710,0
20240801,155000,690348290,9710,9710,9710,9710,0
20240801,154900,690348290,9710,9710,9710,9710,0
20240801,154800,690348290,9710,9710,9710,9710,0
20240801,154700,690348290,9710,9710,9710,9710,0
20240801,154600,690348290,9710,9710,9710,9710,0
20240801,154500,690348290,9710,9710,9710,9710,0
20240801,154400,690348290,9710,9710,9710,9710,0
20240801,154300,690348290,9710,9710,9710,9710,0
20240801,154200,690348290,9710,9710,9710,9710,0
20240801,154100,690348290,9710,9710,9710,9710,0
20240801,154000,690348290,9710,9710,9710,9710,0
20240801,153900,690348290,9710,9710,9710,9710,0
20240801,153800,690348290,9710,9710,9710,9710,0
20240801,153700,690348290,9710,9710,9710,9710,0
20240801,153600,690348290,9710,9710,9710,9710,0
20240801,153500,690348290,9710,9710,9710,9710,0
20240801,153400,690348290,9710,9710,9710,9710,0
20240801,153300,690348290,9710,9710,9710,9710,0
20240801,153200,690348290,9710,9710,9710,9710,0
20240801,153100,690348290,9710,9710,9710,9710,0
20240801,153000,690348290,9710,9710,9710,9710,2682
20240801,152900,664306070,9690,9690,9690,9690,0
20240801,152800,664306070,9690,9690,9690,9690,0
20240801,152700,664306070,9690,9690,9690,9690,0
20240801,152600,664306070,9690,9690,9690,9690,0
20240801,152500,664306070,9690,9690,9690,9690,0
20240801,152400,664306070,9690,9690,9690,9690,0
20240801,152300,664306070,9690,9690,9690,9690,0
20240801,152200,664306070,9690,9690,9690,9690,0
20240801,152100,664306070,9690,9690,9690,9690,0
20240801,152000,664306070,9690,9690,9690,9690,0
20240801,151900,664306070,9690,9660,9730,9620,284
20240801,151800,661547090,9660,9610,9660,9590,303
20240801,151700,658638600,9610,9630,9630,9610,140
20240801,151600,657292000,9640,9630,9640,9610,411
20240801,151500,653339630,9630,9620,9630,9600,456
20240801,151400,648955560,9630,9620,9640,9620,164
20240801,151300,647377060,9640,9620,9640,9620,31
20240801,151200,647078240,9640,9640,9640,9640,38
20240801,151100,646711920,9620,9620,9620,9620,19
20240801,151000,646529140,9610,9620,9620,9610,69
20240801,150900,645865430,9620,9610,9620,9610,213
20240801,150800,643816920,9620,9620,9620,9610,533
20240801,150700,638691690,9620,9660,9660,9620,819
20240801,150600,630788700,9720,9720,9720,9720,10
20240801,150500,630691500,9720,9660,9720,9660,400
20240801,150400,626813500,9730,9700,9730,9700,798
20240801,150300,619072870,9700,9650,9700,9650,587
20240801,150200,613395930,9660,9660,9660,9660,64
20240801,150100,612777690,9650,9660,9660,9650,259
20240801,150000,610276950,9690,9690,9690,9690,2
20240801,145900,610257570,9650,9670,9670,9650,100
20240801,145800,609291760,9690,9690,9690,9690,0
20240801,145700,609291760,9690,9690,9690,9690,100
20240801,145600,608322760,9670,9680,9680,9670,20
20240801,145500,608129260,9690,9690,9690,9690,4
20240801,145400,608090500,9700,9670,9700,9670,550
20240801,145300,602759040,9670,9670,9670,9670,0
20240801,145200,602759040,9670,9670,9670,9670,0
20240801,145100,602759040,9670,9670,9670,9670,18
20240801,145000,602584980,9660,9660,9660,9660,0
20240801,144900,602584980,9660,9670,9670,9660,262
20240801,144800,600054050,9660,9660,9660,9660,100
20240801,144700,599088050,9600,9650,9650,9600,197
20240801,144600,597196490,9670,9680,9680,9660,4
20240801,144500,597157810,9690,9730,9730,9600,677
20240801,144400,590640150,9730,9710,9730,9710,6
20240801,144300,590581870,9750,9750,9750,9750,1
20240801,144200,590572120,9700,9700,9700,9700,123
20240801,144100,589379020,9680,9680,9680,9680,22
20240801,144000,589166060,9680,9670,9680,9670,53
20240801,143900,588653520,9670,9660,9670,9660,45
20240801,143800,588218390,9660,9670,9670,9660,113
20240801,143700,587126800,9680,9680,9680,9680,103
20240801,143600,586129760,9680,9660,9680,9650,46
20240801,143500,585685800,9670,9670,9670,9670,31
20240801,143400,585386030,9680,9670,9680,9660,116
20240801,143300,584265290,9670,9660,9680,9640,142
20240801,143200,582895750,9680,9670,9680,9630,91
20240801,143100,582018250,9670,9670,9670,9660,36
20240801,143000,581670140,9630,9650,9650,9630,168
20240801,142900,580050330,9680,9680,9680,9680,0
20240801,142800,580050330,9680,9680,9680,9680,0
20240801,142700,580050330,9680,9680,9680,9680,37
20240801,142600,579692170,9690,9690,9690,9690,0
20240801,142500,579692170,9690,9690,9690,9690,0
20240801,142400,579692170,9690,9690,9690,9690,81
20240801,142300,578907280,9690,9690,9690,9690,0
20240801,142200,578907280,9690,9690,9690,9690,68
20240801,142100,578248360,9690,9690,9690,9690,0
20240801,142000,578248360,9690,9660,9690,9650,590
20240801,141900,572552930,9700,9700,9700,9700,5
20240801,141800,572504430,9710,9680,9710,9670,2001
20240801,141700,553140960,9690,9690,9690,9690,0
20240801,141600,553140960,9690,9700,9700,9690,462
20240801,141500,548663600,9770,9710,9770,9710,21
20240801,141400,548459630,9700,9710,9710,9700,245
20240801,141300,546082030,9780,9780,9780,9780,0
20240801,141200,546082030,9780,9780,9780,9780,4
20240801,141100,546042910,9780,9780,9780,9780,0
20240801,141000,546042910,9780,9780,9780,9780,1
20240801,140900,546033130,9780,9780,9780,9780,2
20240801,140800,546013570,9710,9720,9720,9710,81
20240801,140700,545226710,9770,9770,9770,9770,73
20240801,140600,544513500,9770,9720,9770,9720,42
20240801,140500,544104760,9790,9790,9790,9790,0
20240801,140400,544104760,9790,9790,9790,9790,0
20240801,140300,544104760,9790,9790,9790,9790,1
20240801,140200,544094970,9790,9790,9790,9790,0
20240801,140100,544094970,9790,9740,9790,9740,565
20240801,140000,538573430,9710,9710,9710,9710,551
20240801,135900,533223220,9710,9710,9710,9710,60
20240801,135800,532640620,9710,9740,9740,9700,1438
20240801,135700,518676330,9780,9780,9780,9780,0
20240801,135600,518676330,9780,9780,9780,9780,81
20240801,135500,517884150,9780,9780,9780,9780,3
20240801,135400,517854810,9780,9740,9780,9710,1136
20240801,135300,506809980,9740,9760,9760,9740,25
20240801,135200,506566280,9800,9800,9800,9800,0
20240801,135100,506566280,9800,9800,9800,9800,0
20240801,135000,506566280,9800,9800,9800,9800,0
20240801,134900,506566280,9800,9800,9800,9800,0
20240801,134800,506566280,9800,9770,9800,9770,543
20240801,134700,501251520,9770,9760,9770,9760,115
20240801,134600,500128280,9760,9760,9760,9760,0
20240801,134500,500128280,9760,9750,9760,9750,270
20240801,134400,497495080,9750,9750,9750,9750,0
20240801,134300,497495080,9750,9750,9750,9750,42
20240801,134200,497085580,9750,9750,9750,9750,1
20240801,134100,497075830,9730,9730,9730,9730,200
20240801,134000,495129830,9740,9740,9740,9740,1
20240801,133900,495120090,9750,9750,9750,9750,12
20240801,133800,495003090,9720,9730,9730,9720,61
20240801,133700,494409860,9730,9730,9730,9730,0
20240801,133600,494409860,9730,9730,9730,9730,0
20240801,133500,494409860,9730,9730,9730,9730,2
20240801,133400,494390400,9750,9750,9750,9750,20
20240801,133300,494195400,9750,9750,9750,9750,0
20240801,133200,494195400,9750,9740,9750,9740,80
20240801,133100,493415790,9750,9750,9750,9750,0
20240801,133000,493415790,9750,9750,9750,9750,0
20240801,132900,493415790,9750,9750,9750,9750,0
20240801,132800,493415790,9750,9750,9750,9750,90
20240801,132700,492538290,9710,9710,9710,9710,0
20240801,132600,492538290,9710,9710,9710,9710,0
20240801,132500,492538290,9710,9710,9710,9710,0
20240801,132400,492538290,9710,9710,9710,9710,70
20240801,132300,491858590,9710,9710,9710,9710,83
20240801,132200,491052660,9720,9720,9720,9720,6
20240801,132100,490994340,9720,9750,9750,9720,502
20240801,132000,486114750,9750,9750,9750,9750,5
20240801,131900,486066000,9750,9750,9750,9750,40
20240801,131800,485676000,9750,9750,9750,9750,0
20240801,131700,485676000,9750,9750,9750,9750,0
20240801,131600,485676000,9750,9750,9750,9750,0
20240801,131500,485676000,9750,9740,9750,9740,104
20240801,131400,484662500,9730,9730,9730,9730,1
20240801,131300,484652770,9750,9750,9750,9750,0
20240801,131200,484652770,9750,9750,9750,9750,1
20240801,131100,484643020,9750,9750,9750,9750,1
20240801,131000,484633270,9720,9720,9720,9720,58
20240801,130900,484069510,9710,9710,9710,9710,0
20240801,130800,484069510,9710,9710,9710,9710,0
20240801,130700,484069510,9710,9720,9720,9710,310
20240801,130600,481058830,9750,9750,9750,9750,2
20240801,130500,481039330,9710,9710,9710,9710,30
20240801,130400,480748030,9710,9710,9710,9710,0
20240801,130300,480748030,9710,9710,9710,9710,0
20240801,130200,480748030,9710,9740,9740,9710,137
20240801,130100,479416940,9750,9750,9750,9750,10
20240801,130000,479319440,9750,9750,9750,9750,100
20240801,125900,478344440,9750,9750,9750,9750,0
20240801,125800,478344440,9750,9750,9750,9750,300
20240801,125700,475419440,9750,9750,9750,9750,0
20240801,125600,475419440,9750,9750,9750,9750,1
20240801,125500,475409690,9740,9740,9740,9740,0
20240801,125400,475409690,9740,9730,9740,9730,15
20240801,125300,475263680,9730,9730,9730,9730,1
20240801,125200,475253950,9730,9740,9740,9730,75
20240801,125100,474523550,9740,9740,9740,9740,58
20240801,125000,473958630,9740,9740,9740,9740,22
20240801,124900,473744350,9740,9740,9740,9740,90
20240801,124800,472867750,9730,9730,9730,9730,309
20240801,124700,469861180,9700,9700,9700,9700,0
20240801,124600,469861180,9700,9700,9700,9700,4
20240801,124500,469822380,9730,9730,9730,9730,0
20240801,124400,469822380,9730,9730,9730,9730,1
20240801,124300,469812650,9690,9690,9690,9690,50
20240801,124200,469328150,9680,9690,9690,9680,50
20240801,124100,468844000,9740,9720,9740,9720,2
20240801,124000,468824540,9690,9690,9690,9690,0
20240801,123900,468824540,9690,9700,9700,9690,66
20240801,123800,468184900,9690,9690,9690,9690,0
20240801,123700,468184900,9690,9690,9690,9690,50
20240801,123600,467700400,9680,9690,9690,9680,200
20240801,123500,465763900,9720,9720,9720,9720,0
20240801,123400,465763900,9720,9670,9720,9670,400
20240801,123300,461885900,9670,9740,9740,9670,240
20240801,123200,459555790,9740,9740,9740,9740,10
20240801,123100,459458390,9740,9710,9740,9710,53
20240801,123000,458943290,9710,9680,9710,9680,720
20240801,122900,451963790,9680,9680,9680,9680,20
20240801,122800,451770190,9680,9710,9710,9680,69
20240801,122700,451101700,9680,9680,9680,9680,50
20240801,122600,450617700,9710,9710,9710,9710,300
20240801,122500,447704700,9670,9670,9670,9670,0
20240801,122400,447704700,9670,9680,9680,9670,20
20240801,122300,447511290,9680,9680,9680,9680,1
20240801,122200,447501610,9680,9690,9690,9680,30
20240801,122100,447211190,9740,9740,9740,9740,0
20240801,122000,447211190,9740,9740,9740,9740,0
20240801,121900,447211190,9740,9730,9740,9730,154
20240801,121800,445712270,9730,9730,9730,9730,0
20240801,121700,445712270,9730,9710,9730,9710,127
20240801,121600,444476960,9730,9730,9730,9730,0
20240801,121500,444476960,9730,9730,9730,9730,0
20240801,121400,444476960,9730,9730,9730,9730,0
20240801,121300,444476960,9730,9730,9730,9730,100
20240801,121200,443503960,9730,9730,9730,9730,0
20240801,121100,443503960,9730,9730,9730,9730,4
20240801,121000,443465040,9720,9720,9720,9720,80
20240801,120900,442687440,9720,9720,9720,9720,0
20240801,120800,442687440,9720,9710,9720,9700,133
20240801,120700,441397220,9700,9710,9710,9700,4
20240801,120600,441358410,9720,9720,9720,9720,0
20240801,120500,441358410,9720,9720,9720,9720,0
20240801,120400,441358410,9720,9720,9720,9720,10
20240801,120300,441261210,9720,9720,9720,9720,1
20240801,120200,441251490,9700,9700,9700,9700,0
20240801,120100,441251490,9700,9700,9700,9700,0
20240801,120000,441251490,9700,9700,9700,9700,108
20240801,115900,440203890,9690,9690,9690,9690,48
20240801,115800,439738770,9680,9680,9680,9680,0
20240801,115700,439738770,9680,9680,9680,9680,48
20240801,115600,439274130,9690,9690,9690,9690,0
20240801,115500,439274130,9690,9690,9690,9690,50
20240801,115400,438789630,9690,9690,9690,9690,0
20240801,115300,438789630,9690,9690,9690,9690,0
20240801,115200,438789630,9690,9690,9690,9690,0
20240801,115100,438789630,9690,9690,9690,9690,0
20240801,115000,438789630,9690,9690,9690,9690,2
20240801,114900,438770250,9700,9700,9700,9700,0
20240801,114800,438770250,9700,9700,9700,9700,5
20240801,114700,438721750,9700,9700,9700,9700,0
20240801,114600,438721750,9700,9700,9700,9700,0
20240801,114500,438721750,9700,9700,9700,9700,0
20240801,114400,438721750,9700,9700,9700,9700,84
20240801,114300,437906950,9700,9700,9700,9700,150
20240801,114200,436451950,9700,9700,9700,9700,0
20240801,114100,436451950,9700,9700,9700,9700,0
20240801,114000,436451950,9700,9700,9700,9700,0
20240801,113900,436451950,9700,9700,9700,9700,1
20240801,113800,436442250,9670,9660,9670,9650,355
20240801,113700,433015270,9670,9670,9670,9670,248
20240801,113600,430617110,9690,9690,9690,9690,0
20240801,113500,430617110,9690,9690,9690,9690,0
20240801,113400,430617110,9690,9690,9690,9690,10
20240801,113300,430520210,9660,9680,9690,9660,91
20240801,113200,429640130,9680,9680,9680,9680,0
20240801,113100,429640130,9680,9680,9680,9680,0
20240801,113000,429640130,9680,9660,9680,9660,38
20240801,112900,429272550,9660,9660,9660,9660,0
20240801,112800,429272550,9660,9660,9660,9660,5
20240801,112700,429224250,9660,9660,9660,9660,0
20240801,112600,429224250,9660,9660,9660,9660,1
20240801,112500,429214590,9660,9660,9660,9660,0
20240801,112400,429214590,9660,9660,9660,9660,20
20240801,112300,429021390,9660,9660,9660,9660,19
20240801,112200,428837850,9660,9660,9660,9660,1
20240801,112100,428828190,9580,9580,9580,9580,0
20240801,112000,428828190,9580,9580,9580,9580,0
20240801,111900,428828190,9580,9580,9580,9580,1
20240801,111800,428818610,9570,9570,9570,9570,8
20240801,111700,428742050,9560,9560,9560,9560,0
20240801,111600,428742050,9560,9560,9560,9560,0
20240801,111500,428742050,9560,9560,9560,9560,0
20240801,111400,428742050,9560,9560,9560,9560,59
20240801,111300,428178010,9530,9610,9610,9530,1000
20240801,111200,418613440,9610,9610,9610,9610,100
20240801,111100,417652440,9670,9670,9670,9670,0
20240801,111000,417652440,9670,9670,9670,9670,1
20240801,110900,417642770,9680,9680,9680,9680,0
20240801,110800,417642770,9680,9680,9680,9680,5
20240801,110700,417594370,9680,9680,9680,9680,1
20240801,110600,417584690,9630,9630,9630,9630,0
20240801,110500,417584690,9630,9630,9630,9630,128
20240801,110400,416352050,9630,9570,9630,9560,550
20240801,110300,411093710,9630,9630,9630,9630,42
20240801,110200,410689250,9630,9630,9630,9630,0
20240801,110100,410689250,9630,9630,9630,9570,16
20240801,110000,410535230,9630,9630,9630,9630,40
20240801,105900,410150030,9630,9630,9630,9560,1056
20240801,105800,400023040,9690,9690,9690,9690,21
20240801,105700,399819550,9690,9690,9690,9690,10
20240801,105600,399722650,9690,9690,9690,9690,34
20240801,105500,399393190,9690,9690,9690,9690,1
20240801,105400,399383500,9700,9700,9700,9700,0
20240801,105300,399383500,9700,9700,9700,9700,1
20240801,105200,399373800,9700,9700,9700,9700,0
20240801,105100,399373800,9700,9700,9700,9700,1
20240801,105000,399364100,9670,9680,9680,9670,217
20240801,104900,397264710,9690,9700,9700,9690,234
20240801,104800,394995930,9700,9710,9710,9700,51
20240801,104700,394500730,9700,9700,9700,9700,0
20240801,104600,394500730,9700,9700,9700,9700,100
20240801,104500,393530730,9700,9700,9700,9700,1
20240801,104400,393521030,9700,9700,9700,9700,10
20240801,104300,393424030,9700,9650,9700,9650,90
20240801,104200,392554120,9610,9620,9620,9610,200
20240801,104100,390631810,9610,9610,9610,9610,0
20240801,104000,390631810,9610,9610,9610,9610,0
20240801,103900,390631810,9610,9680,9680,9610,21
20240801,103800,390428600,9680,9680,9680,9680,1
20240801,103700,390418920,9680,9680,9680,9680,1
20240801,103600,390409240,9600,9600,9600,9600,0
20240801,103500,390409240,9600,9600,9600,9600,0
20240801,103400,390409240,9600,9600,9600,9600,100
20240801,103300,389449240,9600,9650,9650,9600,9
20240801,103200,389362670,9650,9620,9650,9610,512
20240801,103100,384441860,9610,9610,9610,9610,0
20240801,103000,384441860,9610,9610,9610,9610,0
20240801,102900,384441860,9610,9610,9610,9610,1
20240801,102800,384432250,9610,9650,9650,9610,201
20240801,102700,382492640,9650,9650,9650,9650,0
20240801,102600,382492640,9650,9650,9650,9650,20
20240801,102500,382299640,9610,9610,9610,9610,0
20240801,102400,382299640,9610,9620,9620,9610,230
20240801,102300,380089090,9650,9630,9650,9600,1077
20240801,102200,369740790,9630,9680,9680,9630,499
20240801,102100,364920390,9680,9760,9760,9680,113
20240801,102000,363821510,9760,9750,9770,9750,182
20240801,101900,362045640,9750,9690,9750,9670,154
20240801,101800,360550280,9750,9770,9770,9680,85
20240801,101700,359725890,9770,9770,9770,9750,13
20240801,101600,359598900,9770,9720,9770,9720,98
20240801,101500,358644070,9720,9720,9720,9670,1556
20240801,101400,343556110,9750,9720,9760,9720,96
20240801,101300,342622890,9790,9820,9820,9720,268
20240801,101200,340009070,9820,9820,9820,9820,0
20240801,101100,340009070,9820,9770,9820,9770,156
20240801,101000,338483580,9760,9740,9760,9720,738
20240801,100900,331301170,9740,9740,9740,9740,10
20240801,100800,331203770,9740,9740,9740,9740,0
20240801,100700,331203770,9740,9740,9740,9740,83
20240801,100600,330395350,9740,9740,9740,9740,210
20240801,100500,328349950,9740,9750,9760,9740,297
20240801,100400,325454200,9750,9760,9760,9750,89
20240801,100300,324586100,9770,9760,9780,9760,244
20240801,100200,322204620,9760,9780,9780,9760,81
20240801,100100,321414040,9780,9770,9780,9760,57
20240801,100000,320857200,9770,9770,9770,9770,88
20240801,095900,319997440,9770,9770,9780,9770,40
20240801,095800,319606360,9770,9790,9790,9770,95
20240801,095700,318677420,9790,9820,9820,9790,2346
20240801,095600,295682810,9820,9820,9820,9820,301
20240801,095500,292726990,9820,9830,9830,9820,300
20240801,095400,289780890,9860,9860,9860,9860,0
20240801,095300,289780890,9860,9860,9860,9860,0
20240801,095200,289780890,9860,9830,9860,9830,480
20240801,095100,285056690,9830,9830,9830,9830,77
20240801,095000,284299780,9830,9840,9840,9830,3
20240801,094900,284270270,9840,9840,9840,9840,120
20240801,094800,283089470,9840,9840,9840,9840,52
20240801,094700,282577790,9800,9810,9810,9800,31
20240801,094600,282273900,9800,9830,9830,9800,254
20240801,094500,279784050,9840,9850,9850,9840,2
20240801,094400,279764360,9850,9850,9850,9850,0
20240801,094300,279764360,9850,9850,9850,9850,0
20240801,094200,279764360,9850,9810,9850,9800,393
20240801,094100,275908610,9840,9840,9840,9840,0
20240801,094000,275908610,9840,9840,9840,9840,11
20240801,093900,275800370,9860,9860,9860,9810,61
20240801,093800,275199900,9860,9810,9860,9800,51
20240801,093700,274699940,9860,9790,9860,9780,139
20240801,093600,273338830,9800,9830,9840,9800,2168
20240801,093500,252078380,9830,9880,9880,9830,168
20240801,093400,250424680,9880,9890,9890,9880,33
20240801,093300,250098630,9850,9890,9890,9850,216
20240801,093200,247966670,9890,9890,9890,9890,56
20240801,093100,247412830,9900,9870,9900,9850,265
20240801,093000,244799360,9880,9880,9880,9880,0
20240801,092900,244799360,9880,9870,9900,9870,179
20240801,092800,243032250,9870,9870,9870,9870,2
20240801,092700,243012510,9870,9910,9910,9870,1892
20240801,092600,224293170,9870,9870,9870,9870,55
20240801,092500,223750320,9880,9880,9880,9880,136
20240801,092400,222406640,9920,9890,9920,9890,354
20240801,092300,218895200,9940,9920,9940,9920,55
20240801,092200,218349570,9930,9870,9930,9870,5
20240801,092100,218300060,9940,9880,9940,9860,282
20240801,092000,215514090,9910,9910,9910,9900,1992
20240801,091900,195786410,9910,9920,9930,9910,2185
20240801,091800,174129420,9920,9970,9970,9910,319
20240801,091700,170967180,9970,9910,9970,9910,81
20240801,091600,170164410,9910,9900,9970,9900,488
20240801,091500,165319300,9900,9980,10010,9900,2185
20240801,091400,143522610,9970,9990,9990,9920,466
20240801,091300,138878310,9990,9900,10000,9880,3754
20240801,091200,101485360,9880,9880,9900,9880,286
20240801,091100,98658940,9880,9820,9900,9820,1746
20240801,091000,81419370,9800,9810,9810,9790,419
20240801,090900,77310250,9810,9700,9810,9700,1244
20240801,090800,65146930,9730,9760,9760,9730,256
20240801,090700,62653990,9760,9760,9760,9760,129
20240801,090600,61394950,9730,9700,9760,9700,355
20240801,090500,57936880,9700,9700,9740,9680,139
20240801,090400,56589870,9700,9730,9730,9700,1006
20240801,090300,46824910,9760,9740,9760,9730,440
20240801,090200,42540800,9760,9780,9800,9760,972
20240801,090100,33026420,9780,9720,9800,9720,1570
20240801,090000,17689240,9700,9670,9710,9670,1720