KissMeData/089970/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195700,781923040,11600,11600,11600,11600,3452
20240801,195600,781923040,11600,11600,11600,11600,0
20240801,195500,781923040,11600,11600,11600,11600,0
20240801,195400,781923040,11600,11600,11600,11600,0
20240801,195300,781923040,11600,11600,11600,11600,0
20240801,195200,781923040,11600,11600,11600,11600,0
20240801,195100,781923040,11600,11600,11600,11600,0
20240801,195000,781923040,11600,11600,11600,11600,0
20240801,194900,781923040,11600,11600,11600,11600,0
20240801,194800,781923040,11600,11600,11600,11600,0
20240801,194700,781923040,11600,11600,11600,11600,0
20240801,194600,781923040,11600,11600,11600,11600,0
20240801,194500,781923040,11600,11600,11600,11600,0
20240801,194400,781923040,11600,11600,11600,11600,0
20240801,194300,781923040,11600,11600,11600,11600,0
20240801,194200,781923040,11600,11600,11600,11600,0
20240801,194100,781923040,11600,11600,11600,11600,0
20240801,194000,781923040,11600,11600,11600,11600,0
20240801,193900,781923040,11600,11600,11600,11600,0
20240801,193800,781923040,11600,11600,11600,11600,0
20240801,193700,781923040,11600,11600,11600,11600,0
20240801,193600,781923040,11600,11600,11600,11600,0
20240801,193500,781923040,11600,11600,11600,11600,0
20240801,193400,781923040,11600,11600,11600,11600,0
20240801,193300,781923040,11600,11600,11600,11600,0
20240801,193200,781923040,11600,11600,11600,11600,0
20240801,193100,781923040,11600,11600,11600,11600,0
20240801,193000,781923040,11600,11600,11600,11600,0
20240801,192900,781923040,11600,11600,11600,11600,0
20240801,192800,781923040,11600,11600,11600,11600,0
20240801,192700,781923040,11600,11600,11600,11600,3452
20240801,192600,781923040,11600,11600,11600,11600,0
20240801,192500,781923040,11600,11600,11600,11600,0
20240801,192400,781923040,11600,11600,11600,11600,0
20240801,192300,781923040,11600,11600,11600,11600,0
20240801,192200,781923040,11600,11600,11600,11600,0
20240801,192100,781923040,11600,11600,11600,11600,0
20240801,192000,781923040,11600,11600,11600,11600,0
20240801,191900,781923040,11600,11600,11600,11600,0
20240801,191800,781923040,11600,11600,11600,11600,0
20240801,191700,781923040,11600,11600,11600,11600,0
20240801,191600,781923040,11600,11600,11600,11600,0
20240801,191500,781923040,11600,11600,11600,11600,0
20240801,191400,781923040,11600,11600,11600,11600,0
20240801,191300,781923040,11600,11600,11600,11600,0
20240801,191200,781923040,11600,11600,11600,11600,0
20240801,191100,781923040,11600,11600,11600,11600,0
20240801,191000,781923040,11600,11600,11600,11600,0
20240801,190900,781923040,11600,11600,11600,11600,0
20240801,190800,781923040,11600,11600,11600,11600,0
20240801,190700,781923040,11600,11600,11600,11600,0
20240801,190600,781923040,11600,11600,11600,11600,0
20240801,190500,781923040,11600,11600,11600,11600,0
20240801,190400,781923040,11600,11600,11600,11600,0
20240801,190300,781923040,11600,11600,11600,11600,0
20240801,190200,781923040,11600,11600,11600,11600,0
20240801,190100,781923040,11600,11600,11600,11600,0
20240801,190000,781923040,11600,11600,11600,11600,0
20240801,185900,781923040,11600,11600,11600,11600,0
20240801,185800,781923040,11600,11600,11600,11600,0
20240801,185700,781923040,11600,11600,11600,11600,3452
20240801,185600,781923040,11600,11600,11600,11600,0
20240801,185500,781923040,11600,11600,11600,11600,0
20240801,185400,781923040,11600,11600,11600,11600,0
20240801,185300,781923040,11600,11600,11600,11600,0
20240801,185200,781923040,11600,11600,11600,11600,0
20240801,185100,781923040,11600,11600,11600,11600,0
20240801,185000,781923040,11600,11600,11600,11600,0
20240801,184900,781923040,11600,11600,11600,11600,0
20240801,184800,781923040,11600,11600,11600,11600,0
20240801,184700,781923040,11600,11600,11600,11600,0
20240801,184600,781923040,11600,11600,11600,11600,0
20240801,184500,781923040,11600,11600,11600,11600,0
20240801,184400,781923040,11600,11600,11600,11600,0
20240801,184300,781923040,11600,11600,11600,11600,0
20240801,184200,781923040,11600,11600,11600,11600,0
20240801,184100,781923040,11600,11600,11600,11600,0
20240801,184000,781923040,11600,11600,11600,11600,0
20240801,183900,781923040,11600,11600,11600,11600,0
20240801,183800,781923040,11600,11600,11600,11600,0
20240801,183700,781923040,11600,11600,11600,11600,0
20240801,183600,781923040,11600,11600,11600,11600,0
20240801,183500,781923040,11600,11600,11600,11600,0
20240801,183400,781923040,11600,11600,11600,11600,0
20240801,183300,781923040,11600,11600,11600,11600,0
20240801,183200,781923040,11600,11600,11600,11600,0
20240801,183100,781923040,11600,11600,11600,11600,0
20240801,183000,781923040,11600,11600,11600,11600,0
20240801,182900,781923040,11600,11600,11600,11600,0
20240801,182800,781923040,11600,11600,11600,11600,0
20240801,182700,781923040,11600,11600,11600,11600,3452
20240801,182600,781923040,11600,11600,11600,11600,0
20240801,182500,781923040,11600,11600,11600,11600,0
20240801,182400,781923040,11600,11600,11600,11600,0
20240801,182300,781923040,11600,11600,11600,11600,0
20240801,182200,781923040,11600,11600,11600,11600,0
20240801,182100,781923040,11600,11600,11600,11600,0
20240801,182000,781923040,11600,11600,11600,11600,0
20240801,181900,781923040,11600,11600,11600,11600,0
20240801,181800,781923040,11600,11600,11600,11600,0
20240801,181700,781923040,11600,11600,11600,11600,0
20240801,181600,781923040,11600,11600,11600,11600,0
20240801,181500,781923040,11600,11600,11600,11600,0
20240801,181400,781923040,11600,11600,11600,11600,0
20240801,181300,781923040,11600,11600,11600,11600,0
20240801,181200,781923040,11600,11600,11600,11600,0
20240801,181100,781923040,11600,11600,11600,11600,0
20240801,181000,781923040,11600,11600,11600,11600,0
20240801,180900,781923040,11600,11600,11600,11600,0
20240801,180800,781923040,11600,11600,11600,11600,0
20240801,180700,781923040,11600,11600,11600,11600,0
20240801,180600,781923040,11600,11600,11600,11600,0
20240801,180500,781923040,11600,11600,11600,11600,0
20240801,180400,781923040,11600,11600,11600,11600,0
20240801,180300,781923040,11600,11600,11600,11600,0
20240801,180200,781923040,11600,11600,11600,11600,0
20240801,180100,781923040,11600,11600,11600,11600,0
20240801,180000,781923040,11600,11600,11600,11600,0
20240801,175900,781923040,11600,11600,11600,11600,0
20240801,175800,781923040,11600,11600,11600,11600,0
20240801,175700,781923040,11600,11600,11600,11600,3452
20240801,175600,781923040,11600,11600,11600,11600,0
20240801,175500,781923040,11600,11600,11600,11600,0
20240801,175400,781923040,11600,11600,11600,11600,0
20240801,175300,781923040,11600,11600,11600,11600,0
20240801,175200,781923040,11600,11600,11600,11600,0
20240801,175100,781923040,11600,11600,11600,11600,0
20240801,175000,781923040,11600,11600,11600,11600,0
20240801,174900,781923040,11600,11600,11600,11600,0
20240801,174800,781923040,11600,11600,11600,11600,0
20240801,174700,781923040,11600,11600,11600,11600,0
20240801,174600,781923040,11600,11600,11600,11600,0
20240801,174500,781923040,11600,11600,11600,11600,0
20240801,174400,781923040,11600,11600,11600,11600,0
20240801,174300,781923040,11600,11600,11600,11600,0
20240801,174200,781923040,11600,11600,11600,11600,0
20240801,174100,781923040,11600,11600,11600,11600,0
20240801,174000,781923040,11600,11600,11600,11600,0
20240801,173900,781923040,11600,11600,11600,11600,0
20240801,173800,781923040,11600,11600,11600,11600,0
20240801,173700,781923040,11600,11600,11600,11600,0
20240801,173600,781923040,11600,11600,11600,11600,0
20240801,173500,781923040,11600,11600,11600,11600,0
20240801,173400,781923040,11600,11600,11600,11600,0
20240801,173300,781923040,11600,11600,11600,11600,0
20240801,173200,781923040,11600,11600,11600,11600,0
20240801,173100,781923040,11600,11600,11600,11600,0
20240801,173000,781923040,11600,11600,11600,11600,0
20240801,172900,781923040,11600,11600,11600,11600,0
20240801,172800,781923040,11600,11600,11600,11600,0
20240801,172700,781923040,11600,11600,11600,11600,3452
20240801,172600,781923040,11600,11600,11600,11600,0
20240801,172500,781923040,11600,11600,11600,11600,0
20240801,172400,781923040,11600,11600,11600,11600,0
20240801,172300,781923040,11600,11600,11600,11600,0
20240801,172200,781923040,11600,11600,11600,11600,0
20240801,172100,781923040,11600,11600,11600,11600,0
20240801,172000,781923040,11600,11600,11600,11600,0
20240801,171900,781923040,11600,11600,11600,11600,0
20240801,171800,781923040,11600,11600,11600,11600,0
20240801,171700,781923040,11600,11600,11600,11600,0
20240801,171600,781923040,11600,11600,11600,11600,0
20240801,171500,781923040,11600,11600,11600,11600,0
20240801,171400,781923040,11600,11600,11600,11600,0
20240801,171300,781923040,11600,11600,11600,11600,0
20240801,171200,781923040,11600,11600,11600,11600,0
20240801,171100,781923040,11600,11600,11600,11600,0
20240801,171000,781923040,11600,11600,11600,11600,0
20240801,170900,781923040,11600,11600,11600,11600,0
20240801,170800,781923040,11600,11600,11600,11600,0
20240801,170700,781923040,11600,11600,11600,11600,0
20240801,170600,781923040,11600,11600,11600,11600,0
20240801,170500,781923040,11600,11600,11600,11600,0
20240801,170400,781923040,11600,11600,11600,11600,0
20240801,170300,781923040,11600,11600,11600,11600,0
20240801,170200,781923040,11600,11600,11600,11600,0
20240801,170100,781923040,11600,11600,11600,11600,0
20240801,170000,781923040,11600,11600,11600,11600,0
20240801,165900,781923040,11600,11600,11600,11600,0
20240801,165800,781923040,11600,11600,11600,11600,0
20240801,165700,781923040,11600,11600,11600,11600,3452
20240801,165600,781923040,11600,11600,11600,11600,0
20240801,165500,781923040,11600,11600,11600,11600,0
20240801,165400,781923040,11600,11600,11600,11600,0
20240801,165300,781923040,11600,11600,11600,11600,0
20240801,165200,781923040,11600,11600,11600,11600,0
20240801,165100,781923040,11600,11600,11600,11600,0
20240801,165000,781923040,11600,11600,11600,11600,0
20240801,164900,781923040,11600,11600,11600,11600,0
20240801,164800,781923040,11600,11600,11600,11600,0
20240801,164700,781923040,11600,11600,11600,11600,0
20240801,164600,781923040,11600,11600,11600,11600,0
20240801,164500,781923040,11600,11600,11600,11600,0
20240801,164400,781923040,11600,11600,11600,11600,0
20240801,164300,781923040,11600,11600,11600,11600,0
20240801,164200,781923040,11600,11600,11600,11600,0
20240801,164100,781923040,11600,11600,11600,11600,0
20240801,164000,781923040,11600,11600,11600,11600,0
20240801,163900,781923040,11600,11600,11600,11600,0
20240801,163800,781923040,11600,11600,11600,11600,0
20240801,163700,781923040,11600,11600,11600,11600,0
20240801,163600,781923040,11600,11600,11600,11600,0
20240801,163500,781923040,11600,11600,11600,11600,0
20240801,163400,781923040,11600,11600,11600,11600,0
20240801,163300,781923040,11600,11600,11600,11600,0
20240801,163200,781923040,11600,11600,11600,11600,0
20240801,163100,781923040,11600,11600,11600,11600,0
20240801,163000,781923040,11600,11600,11600,11600,0
20240801,162900,781923040,11600,11600,11600,11600,0
20240801,162800,781923040,11600,11600,11600,11600,0
20240801,162700,781923040,11600,11600,11600,11600,3452
20240801,162600,781923040,11600,11600,11600,11600,0
20240801,162500,781923040,11600,11600,11600,11600,0
20240801,162400,781923040,11600,11600,11600,11600,0
20240801,162300,781923040,11600,11600,11600,11600,0
20240801,162200,781923040,11600,11600,11600,11600,0
20240801,162100,781923040,11600,11600,11600,11600,0
20240801,162000,781923040,11600,11600,11600,11600,0
20240801,161900,781923040,11600,11600,11600,11600,0
20240801,161800,781923040,11600,11600,11600,11600,0
20240801,161700,781923040,11600,11600,11600,11600,0
20240801,161600,781923040,11600,11600,11600,11600,0
20240801,161500,781923040,11600,11600,11600,11600,0
20240801,161400,781923040,11600,11600,11600,11600,0
20240801,161300,781923040,11600,11600,11600,11600,0
20240801,161200,781923040,11600,11600,11600,11600,0
20240801,161100,781923040,11600,11600,11600,11600,0
20240801,161000,781923040,11600,11600,11600,11600,0
20240801,160900,781923040,11600,11600,11600,11600,0
20240801,160800,781923040,11600,11600,11600,11600,0
20240801,160700,781923040,11600,11600,11600,11600,0
20240801,160600,781923040,11600,11600,11600,11600,0
20240801,160500,781923040,11600,11600,11600,11600,0
20240801,160400,781923040,11600,11600,11600,11600,0
20240801,160300,781923040,11600,11600,11600,11600,0
20240801,160200,781923040,11600,11600,11600,11600,0
20240801,160100,781923040,11600,11600,11600,11600,0
20240801,160000,781923040,11600,11600,11600,11600,0
20240801,155900,781923040,11600,11600,11600,11600,0
20240801,155800,781923040,11600,11600,11600,11600,0
20240801,155700,781923040,11600,11600,11600,11600,3452
20240801,155600,781923040,11600,11600,11600,11600,0
20240801,155500,781923040,11600,11600,11600,11600,0
20240801,155400,781923040,11600,11600,11600,11600,0
20240801,155300,781923040,11600,11600,11600,11600,0
20240801,155200,781923040,11600,11600,11600,11600,0
20240801,155100,781923040,11600,11600,11600,11600,0
20240801,155000,781923040,11600,11600,11600,11600,0
20240801,154900,781923040,11600,11600,11600,11600,0
20240801,154800,781923040,11600,11600,11600,11600,0
20240801,154700,781923040,11600,11600,11600,11600,0
20240801,154600,781923040,11600,11600,11600,11600,0
20240801,154500,781923040,11600,11600,11600,11600,0
20240801,154400,781923040,11600,11600,11600,11600,0
20240801,154300,781923040,11600,11600,11600,11600,0
20240801,154200,781923040,11600,11600,11600,11600,0
20240801,154100,781923040,11600,11600,11600,11600,0
20240801,154000,781923040,11600,11600,11600,11600,0
20240801,153900,781923040,11600,11600,11600,11600,0
20240801,153800,781923040,11600,11600,11600,11600,0
20240801,153700,781923040,11600,11600,11600,11600,0
20240801,153600,781923040,11600,11600,11600,11600,0
20240801,153500,781923040,11600,11600,11600,11600,0
20240801,153400,781923040,11600,11600,11600,11600,0
20240801,153300,781923040,11600,11600,11600,11600,0
20240801,153200,781923040,11600,11600,11600,11600,0
20240801,153100,781923040,11600,11600,11600,11600,0
20240801,153000,781923040,11600,11600,11600,11600,3452
20240801,152900,741879840,11620,11620,11620,11620,0
20240801,152800,741879840,11620,11620,11620,11620,0
20240801,152700,741879840,11620,11620,11620,11620,0
20240801,152600,741879840,11620,11620,11620,11620,0
20240801,152500,741879840,11620,11620,11620,11620,0
20240801,152400,741879840,11620,11620,11620,11620,0
20240801,152300,741879840,11620,11620,11620,11620,0
20240801,152200,741879840,11620,11620,11620,11620,0
20240801,152100,741879840,11620,11620,11620,11620,0
20240801,152000,741879840,11620,11620,11620,11620,0
20240801,151900,741879840,11620,11610,11620,11600,267
20240801,151800,738780470,11610,11620,11620,11610,128
20240801,151700,737294180,11620,11600,11620,11600,134
20240801,151600,735738120,11600,11600,11610,11600,269
20240801,151500,732616120,11620,11620,11620,11620,2
20240801,151400,732592880,11580,11620,11620,11580,15
20240801,151300,732418660,11620,11620,11620,11620,0
20240801,151200,732418660,11620,11590,11620,11590,121
20240801,151100,731015110,11580,11580,11580,11580,0
20240801,151000,731015110,11580,11570,11580,11570,207
20240801,150900,728618060,11580,11590,11590,11580,415
20240801,150800,723810260,11590,11590,11590,11590,0
20240801,150700,723810260,11590,11610,11610,11580,2034
20240801,150600,700217870,11610,11610,11610,11610,10
20240801,150500,700101770,11620,11630,11640,11620,636
20240801,150400,692708230,11640,11640,11640,11640,1
20240801,150300,692696590,11630,11630,11630,11630,10
20240801,150200,692580290,11640,11630,11640,11630,196
20240801,150100,690300800,11620,11620,11620,11620,195
20240801,150000,688034900,11620,11610,11620,11610,11
20240801,145900,687907180,11610,11610,11620,11610,11
20240801,145800,687779460,11610,11610,11620,11610,178
20240801,145700,685711380,11610,11610,11610,11610,177
20240801,145600,683656410,11610,11620,11620,11610,52
20240801,145500,683052660,11620,11610,11620,11610,30
20240801,145400,682704350,11610,11610,11610,11610,25
20240801,145300,682414100,11610,11610,11610,11610,29
20240801,145200,682077410,11610,11610,11610,11610,289
20240801,145100,678722120,11610,11630,11630,11610,451
20240801,145000,673480460,11620,11620,11620,11610,31
20240801,144900,673120350,11610,11610,11620,11610,37
20240801,144800,672690570,11610,11610,11620,11610,44
20240801,144700,672179650,11610,11610,11610,11610,29
20240801,144600,671842960,11610,11620,11620,11610,44
20240801,144500,671331720,11620,11620,11620,11620,97
20240801,144400,670204580,11620,11610,11620,11610,22
20240801,144300,669949110,11610,11610,11610,11610,28
20240801,144200,669624030,11610,11610,11610,11610,59
20240801,144100,668939040,11610,11610,11610,11610,33
20240801,144000,668555910,11610,11620,11620,11610,46
20240801,143900,668021540,11620,11630,11630,11620,36
20240801,143800,667603050,11680,11680,11680,11680,0
20240801,143700,667603050,11680,11680,11680,11680,0
20240801,143600,667603050,11680,11620,11680,11620,51
20240801,143500,667010370,11630,11630,11630,11630,0
20240801,143400,667010370,11630,11630,11630,11630,1
20240801,143300,666998740,11610,11610,11610,11610,366
20240801,143200,662749480,11620,11640,11640,11620,408
20240801,143100,658007280,11650,11650,11650,11650,3
20240801,143000,657972330,11680,11630,11680,11630,232
20240801,142900,655274050,11640,11640,11640,11640,37
20240801,142800,654843370,11620,11620,11620,11620,0
20240801,142700,654843370,11620,11620,11620,11620,65
20240801,142600,654088070,11620,11620,11620,11620,10
20240801,142500,653971870,11620,11620,11620,11620,0
20240801,142400,653971870,11620,11610,11620,11610,189
20240801,142300,651777570,11610,11600,11610,11600,63
20240801,142200,651046160,11600,11600,11600,11600,0
20240801,142100,651046160,11600,11610,11610,11600,7
20240801,142000,650964910,11610,11610,11610,11610,41
20240801,141900,650488900,11620,11630,11630,11620,620
20240801,141800,643283590,11630,11630,11630,11630,117
20240801,141700,641922880,11640,11630,11660,11630,25
20240801,141600,641631870,11620,11620,11620,11620,12
20240801,141500,641492430,11620,11620,11620,11620,0
20240801,141400,641492430,11620,11620,11620,11620,1
20240801,141300,641480810,11610,11610,11610,11610,0
20240801,141200,641480810,11610,11610,11610,11610,26
20240801,141100,641178950,11610,11610,11610,11610,0
20240801,141000,641178950,11610,11600,11610,11600,46
20240801,140900,640645190,11600,11600,11600,11600,32
20240801,140800,640273990,11600,11600,11600,11600,0
20240801,140700,640273990,11600,11600,11600,11600,0
20240801,140600,640273990,11600,11590,11600,11590,2
20240801,140500,640250800,11590,11590,11590,11590,4
20240801,140400,640204440,11590,11590,11590,11590,0
20240801,140300,640204440,11590,11590,11590,11590,0
20240801,140200,640204440,11590,11610,11610,11590,11
20240801,140100,640076770,11610,11610,11610,11610,0
20240801,140000,640076770,11610,11610,11610,11610,9
20240801,135900,639972280,11590,11590,11590,11590,2
20240801,135800,639949100,11590,11590,11590,11590,0
20240801,135700,639949100,11590,11600,11600,11590,6
20240801,135600,639879550,11590,11600,11600,11590,362
20240801,135500,635681800,11600,11600,11600,11600,118
20240801,135400,634313000,11610,11610,11610,11600,224
20240801,135300,631712760,11610,11610,11610,11610,0
20240801,135200,631712760,11610,11610,11610,11610,0
20240801,135100,631712760,11610,11610,11610,11610,0
20240801,135000,631712760,11610,11610,11620,11610,23
20240801,134900,631445680,11620,11620,11620,11620,0
20240801,134800,631445680,11620,11620,11620,11620,0
20240801,134700,631445680,11620,11620,11620,11620,1
20240801,134600,631434060,11620,11620,11620,11620,2
20240801,134500,631410820,11620,11620,11620,11620,0
20240801,134400,631410820,11620,11620,11620,11620,0
20240801,134300,631410820,11620,11620,11620,11620,193
20240801,134200,629168160,11620,11630,11630,11620,162
20240801,134100,627285570,11630,11630,11630,11630,150
20240801,134000,625541070,11630,11630,11630,11630,20
20240801,133900,625308470,11630,11630,11630,11630,26
20240801,133800,625006090,11630,11630,11640,11630,111
20240801,133700,623715070,11640,11640,11640,11640,0
20240801,133600,623715070,11640,11640,11640,11640,0
20240801,133500,623715070,11640,11640,11640,11640,0
20240801,133400,623715070,11640,11640,11640,11640,9
20240801,133300,623610310,11640,11650,11650,11640,932
20240801,133200,612761580,11650,11650,11650,11650,0
20240801,133100,612761580,11650,11650,11650,11650,0
20240801,133000,612761580,11650,11650,11650,11650,0
20240801,132900,612761580,11650,11650,11650,11650,0
20240801,132800,612761580,11650,11650,11650,11650,0
20240801,132700,612761580,11650,11660,11660,11640,103
20240801,132600,611562410,11680,11680,11680,11680,10
20240801,132500,611445610,11690,11690,11690,11690,200
20240801,132400,609107610,11690,11690,11690,11690,5
20240801,132300,609049160,11700,11700,11700,11700,0
20240801,132200,609049160,11700,11700,11700,11700,0
20240801,132100,609049160,11700,11700,11700,11700,1
20240801,132000,609037460,11700,11660,11700,11660,174
20240801,131900,607008540,11640,11640,11640,11640,0
20240801,131800,607008540,11640,11640,11640,11640,0
20240801,131700,607008540,11640,11640,11640,11640,0
20240801,131600,607008540,11640,11640,11640,11640,0
20240801,131500,607008540,11640,11640,11640,11640,0
20240801,131400,607008540,11640,11640,11640,11640,103
20240801,131300,605809620,11670,11670,11670,11670,100
20240801,131200,604642620,11660,11670,11670,11660,566
20240801,131100,598037510,11680,11720,11720,11680,861
20240801,131000,587957900,11720,11720,11720,11720,3
20240801,130900,587922740,11720,11720,11720,11720,6
20240801,130800,587852420,11710,11700,11710,11700,79
20240801,130700,586927830,11710,11710,11710,11710,0
20240801,130600,586927830,11710,11710,11710,11710,31
20240801,130500,586564820,11710,11710,11710,11710,0
20240801,130400,586564820,11710,11680,11710,11680,60
20240801,130300,585863990,11700,11700,11700,11700,110
20240801,130200,584576990,11700,11700,11700,11700,0
20240801,130100,584576990,11700,11700,11700,11700,0
20240801,130000,584576990,11700,11700,11700,11700,0
20240801,125900,584576990,11700,11700,11700,11700,30
20240801,125800,584225990,11710,11700,11710,11700,10
20240801,125700,584108900,11700,11690,11700,11690,11
20240801,125600,583980210,11690,11690,11690,11690,0
20240801,125500,583980210,11690,11690,11690,11690,9
20240801,125400,583875000,11690,11690,11690,11690,10
20240801,125300,583758100,11690,11690,11690,11690,0
20240801,125200,583758100,11690,11660,11690,11660,61
20240801,125100,583046810,11660,11660,11660,11660,40
20240801,125000,582580410,11660,11660,11660,11660,0
20240801,124900,582580410,11660,11650,11660,11650,6
20240801,124800,582510460,11630,11650,11650,11630,79
20240801,124700,581590330,11660,11660,11660,11660,78
20240801,124600,580680850,11650,11650,11650,11650,0
20240801,124500,580680850,11650,11650,11650,11650,0
20240801,124400,580680850,11650,11640,11650,11640,331
20240801,124300,576827680,11640,11640,11640,11640,2
20240801,124200,576804400,11640,11640,11640,11640,1
20240801,124100,576792760,11640,11640,11640,11640,17
20240801,124000,576594880,11640,11640,11640,11640,13
20240801,123900,576443560,11640,11640,11640,11640,56
20240801,123800,575791720,11620,11630,11630,11620,5
20240801,123700,575733580,11640,11640,11640,11640,0
20240801,123600,575733580,11640,11640,11640,11640,50
20240801,123500,575151580,11640,11640,11640,11640,1
20240801,123400,575139940,11640,11640,11640,11640,0
20240801,123300,575139940,11640,11640,11640,11640,0
20240801,123200,575139940,11640,11640,11640,11640,48
20240801,123100,574581220,11650,11660,11660,11650,25
20240801,123000,574289940,11660,11660,11660,11660,0
20240801,122900,574289940,11660,11660,11660,11660,20
20240801,122800,574056740,11660,11670,11690,11660,48
20240801,122700,573496690,11670,11670,11670,11670,3
20240801,122600,573461680,11660,11690,11690,11660,37
20240801,122500,573029990,11690,11660,11690,11660,51
20240801,122400,572434730,11700,11690,11700,11660,8
20240801,122300,572341380,11640,11640,11640,11640,0
20240801,122200,572341380,11640,11640,11640,11640,4
20240801,122100,572294820,11650,11650,11650,11650,72
20240801,122000,571456020,11680,11680,11680,11680,21
20240801,121900,571210740,11650,11650,11650,11650,0
20240801,121800,571210740,11650,11650,11650,11650,0
20240801,121700,571210740,11650,11650,11650,11650,0
20240801,121600,571210740,11650,11650,11650,11650,0
20240801,121500,571210740,11650,11650,11650,11650,0
20240801,121400,571210740,11650,11650,11650,11650,51
20240801,121300,570616590,11680,11680,11680,11680,0
20240801,121200,570616590,11680,11680,11680,11680,1
20240801,121100,570604910,11680,11680,11680,11680,2
20240801,121000,570581550,11670,11670,11670,11670,5
20240801,120900,570523200,11670,11670,11670,11670,0
20240801,120800,570523200,11670,11670,11670,11670,0
20240801,120700,570523200,11670,11650,11670,11650,90
20240801,120600,569473990,11600,11600,11600,11600,0
20240801,120500,569473990,11600,11590,11650,11590,434
20240801,120400,564421750,11580,11580,11580,11580,0
20240801,120300,564421750,11580,11580,11580,11580,0
20240801,120200,564421750,11580,11580,11580,11580,4
20240801,120100,564375430,11570,11570,11570,11570,0
20240801,120000,564375430,11570,11570,11570,11570,42
20240801,115900,563889490,11570,11570,11570,11570,6
20240801,115800,563820070,11570,11570,11570,11570,41
20240801,115700,563345700,11570,11570,11570,11570,6
20240801,115600,563276280,11570,11570,11570,11570,41
20240801,115500,562801910,11570,11580,11580,11570,53
20240801,115400,562188230,11580,11580,11580,11580,42
20240801,115300,561701870,11580,11580,11580,11580,6
20240801,115200,561632390,11580,11580,11580,11580,41
20240801,115100,561157610,11580,11580,11580,11580,6
20240801,115000,561088130,11580,11590,11590,11580,43
20240801,114900,560590180,11590,11590,11590,11590,10
20240801,114800,560474280,11590,11590,11590,11590,36
20240801,114700,560057040,11590,11610,11610,11590,7
20240801,114600,559975890,11630,11570,11630,11570,62
20240801,114500,559257410,11580,11590,11590,11580,7
20240801,114400,559176340,11570,11560,11600,11560,110
20240801,114300,557901980,11560,11560,11560,11560,6
20240801,114200,557832620,11570,11570,11570,11570,493
20240801,114100,552128610,11570,11570,11570,11570,6
20240801,114000,552059190,11570,11600,11600,11570,50
20240801,113900,551480420,11570,11570,11570,11570,136
20240801,113800,549906900,11550,11550,11550,11550,42
20240801,113700,549421800,11550,11560,11570,11550,456
20240801,113600,544149500,11560,11560,11570,11560,406
20240801,113500,539455990,11560,11560,11560,11560,6
20240801,113400,539386630,11560,11560,11560,11560,48
20240801,113300,538831750,11560,11560,11630,11560,410
20240801,113200,534091980,11560,11570,11570,11560,87
20240801,113100,533085420,11570,11590,11640,11570,106
20240801,113000,531852900,11570,11590,11590,11570,47
20240801,112900,531308990,11560,11560,11560,11560,6
20240801,112800,531239630,11630,11560,11630,11560,43
20240801,112700,530742480,11560,11550,11560,11550,9
20240801,112600,530638500,11560,11560,11590,11560,243
20240801,112500,527824100,11550,11550,11550,11550,6
20240801,112400,527754800,11550,11550,11550,11550,172
20240801,112300,525768200,11570,11530,11570,11530,163
20240801,112200,523883990,11530,11540,11540,11530,76
20240801,112100,523007360,11530,11540,11540,11530,94
20240801,112000,521923530,11540,11540,11540,11540,268
20240801,111900,518830810,11540,11540,11540,11540,41
20240801,111800,518357670,11550,11550,11570,11550,405
20240801,111700,513679140,11550,11550,11550,11550,42
20240801,111600,513194040,11550,11550,11550,11550,6
20240801,111500,513124740,11540,11540,11540,11540,41
20240801,111400,512651600,11540,11540,11540,11540,6
20240801,111300,512582360,11540,11540,11540,11540,42
20240801,111200,512097680,11570,11580,11580,11540,12
20240801,111100,511958990,11560,11560,11560,11560,42
20240801,111000,511473470,11580,11560,11580,11560,7
20240801,110900,511392530,11560,11560,11560,11540,91
20240801,110800,510341410,11560,11540,11560,11540,7
20240801,110700,510260610,11540,11570,11570,11540,159
20240801,110600,508423620,11550,11550,11550,11550,6
20240801,110500,508354320,11550,11550,11550,11550,42
20240801,110400,507869220,11550,11550,11550,11550,6
20240801,110300,507799920,11580,11570,11580,11540,68
20240801,110200,507014240,11540,11540,11540,11540,6
20240801,110100,506945000,11540,11550,11570,11540,53
20240801,110000,506332810,11550,11550,11550,11550,6
20240801,105900,506263510,11550,11550,11580,11550,42
20240801,105800,505778380,11560,11540,11560,11540,39
20240801,105700,505327700,11550,11550,11550,11540,143
20240801,105600,503676420,11550,11560,11560,11550,351
20240801,105500,499622360,11550,11550,11550,11550,41
20240801,105400,499148810,11560,11570,11570,11550,50
20240801,105300,498570530,11550,11550,11550,11550,42
20240801,105200,498085430,11550,11550,11550,11550,6
20240801,105100,498016130,11570,11550,11570,11550,42
20240801,105000,497531010,11570,11580,11580,11540,12
20240801,104900,497392300,11580,11540,11580,11540,43
20240801,104800,496896040,11540,11580,11580,11540,8
20240801,104700,496803680,11540,11530,11550,11530,72
20240801,104600,495972560,11520,11580,11580,11520,23
20240801,104500,495706580,11580,11540,11580,11520,42
20240801,104400,495222560,11550,11510,11550,11510,130
20240801,104300,493721300,11540,11510,11540,11510,114
20240801,104200,492407000,11540,11500,11540,11500,7
20240801,104100,492326460,11500,11520,11520,11500,65
20240801,104000,491578480,11500,11500,11500,11500,56
20240801,103900,490934480,11500,11500,11520,11490,700
20240801,103800,482884110,11500,11520,11520,11500,341
20240801,103700,478959100,11530,11530,11530,11530,115
20240801,103600,477633150,11530,11530,11530,11530,42
20240801,103500,477148890,11530,11530,11540,11530,174
20240801,103400,475142170,11530,11540,11560,11530,98
20240801,103300,474010170,11540,11540,11540,11540,7
20240801,103200,473929390,11540,11540,11550,11520,328
20240801,103100,470142730,11500,11520,11520,11500,512
20240801,103000,464248970,11540,11520,11540,11520,325
20240801,102900,460504320,11520,11520,11520,11520,156
20240801,102800,458707200,11510,11520,11520,11510,62
20240801,102700,457993380,11510,11550,11550,11510,1802
20240801,102600,437238010,11540,11610,11610,11540,1375
20240801,102500,421324760,11600,11600,11600,11600,318
20240801,102400,417635960,11610,11610,11620,11610,256
20240801,102300,414663380,11620,11700,11700,11620,111
20240801,102200,413373160,11720,11720,11720,11720,0
20240801,102100,413373160,11720,11590,11720,11590,114
20240801,102000,412048740,11600,11610,11610,11600,666
20240801,101900,404322540,11610,11610,11610,11610,28
20240801,101800,403997460,11650,11650,11650,11650,0
20240801,101700,403997460,11650,11650,11650,11650,0
20240801,101600,403997460,11650,11610,11650,11610,192
20240801,101500,401761060,11590,11600,11650,11590,288
20240801,101400,398421460,11600,11610,11610,11600,686
20240801,101300,390463610,11640,11620,11640,11610,492
20240801,101200,384742000,11620,11660,11660,11620,981
20240801,101100,373316050,11670,11700,11700,11670,795
20240801,101000,364030890,11690,11700,11700,11690,268
20240801,100900,360896990,11710,11730,11730,11710,107
20240801,100800,359642080,11730,11760,11760,11730,1092
20240801,100700,346822080,11810,11810,11810,11770,78
20240801,100600,345903940,11810,11810,11810,11810,2
20240801,100500,345880320,11810,11810,11810,11810,1
20240801,100400,345868510,11810,11810,11810,11810,2
20240801,100300,345844890,11810,11800,11810,11800,45
20240801,100200,345313840,11800,11760,11800,11760,200
20240801,100100,342958380,11740,11750,11750,11740,126
20240801,100000,341478140,11750,11750,11750,11750,154
20240801,095900,339668640,11750,11750,11750,11750,8
20240801,095800,339574640,11750,11740,11750,11740,74
20240801,095700,338705160,11750,11750,11750,11750,51
20240801,095600,338105910,11750,11770,11770,11750,996
20240801,095500,326397120,11760,11760,11760,11760,0
20240801,095400,326397120,11760,11760,11760,11760,0
20240801,095300,326397120,11760,11760,11760,11760,70
20240801,095200,325573920,11760,11800,11800,11760,142
20240801,095100,323902520,11790,11790,11790,11790,42
20240801,095000,323407340,11790,11790,11800,11790,605
20240801,094900,316274260,11790,11790,11790,11790,119
20240801,094800,314871250,11780,11790,11790,11780,110
20240801,094700,313574380,11790,11780,11790,11780,2
20240801,094600,313550810,11780,11780,11780,11780,48
20240801,094500,312985370,11780,11780,11780,11780,51
20240801,094400,312384590,11780,11760,11780,11760,239
20240801,094300,309571530,11730,11730,11730,11730,90
20240801,094200,308515830,11730,11710,11730,11710,16
20240801,094100,308328170,11700,11800,11800,11700,155
20240801,094000,306514570,11720,11750,11750,11690,311
20240801,093900,302865450,11750,11750,11800,11750,539
20240801,093800,296514460,11730,11720,11730,11700,249
20240801,093700,293599590,11720,11740,11740,11700,945
20240801,093600,282519130,11740,11760,11760,11740,85
20240801,093500,281520180,11740,11740,11740,11740,10
20240801,093400,281402780,11740,11810,11810,11660,1463
20240801,093300,264198490,11820,11840,11840,11820,502
20240801,093200,258260630,11840,11840,11840,11840,357
20240801,093100,254033750,11840,11860,11860,11840,1510
20240801,093000,236135310,11860,11860,11860,11850,71
20240801,092900,235293260,11850,11860,11860,11850,282
20240801,092800,231951200,11870,11880,11880,11870,30
20240801,092700,231594900,11850,11850,11850,11850,0
20240801,092600,231594900,11850,11850,11850,11850,0
20240801,092500,231594900,11850,11850,11850,11850,9
20240801,092400,231488250,11870,11910,11910,11870,220
20240801,092300,228873580,11920,11910,11920,11910,153
20240801,092200,227050420,11930,11940,11940,11930,57
20240801,092100,226370340,11950,11950,11950,11950,69
20240801,092000,225545790,11950,11950,11950,11950,1
20240801,091900,225533840,11940,11940,11940,11940,5
20240801,091800,225474140,12000,11910,12000,11910,195
20240801,091700,223137460,11980,11980,11980,11980,1
20240801,091600,223125480,11890,11970,11970,11890,48
20240801,091500,222551590,11980,12000,12000,11980,563
20240801,091400,215802100,11990,11970,11990,11970,558
20240801,091300,209114840,11960,11880,11960,11880,616
20240801,091200,201776000,11870,11910,11910,11870,672
20240801,091100,193789070,11910,11920,11920,11910,121
20240801,091000,192346800,11900,11900,11900,11880,587
20240801,090900,185368500,11930,11930,11930,11910,1304
20240801,090800,169824900,11930,11940,11940,11920,191
20240801,090700,167546090,11930,12030,12050,11920,3791
20240801,090600,122074820,12010,12060,12100,12010,4438
20240801,090500,68610030,12080,12080,12090,12060,1672
20240801,090400,48423010,12080,12060,12090,12060,371
20240801,090300,43943300,12060,12070,12070,12060,139
20240801,090200,42266210,12050,12020,12070,12020,947
20240801,090100,30848170,12000,12080,12080,12000,377
20240801,090000,26320550,11990,11940,12080,11940,2200