093370/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,200000,1479943190,6520,6520,6520,6520,7975
20240801,195900,1479943190,6520,6520,6520,6520,0
20240801,195800,1479943190,6520,6520,6520,6520,0
20240801,195700,1479943190,6520,6520,6520,6520,0
20240801,195600,1479943190,6520,6520,6520,6520,0
20240801,195500,1479943190,6520,6520,6520,6520,0
20240801,195400,1479943190,6520,6520,6520,6520,0
20240801,195300,1479943190,6520,6520,6520,6520,0
20240801,195200,1479943190,6520,6520,6520,6520,0
20240801,195100,1479943190,6520,6520,6520,6520,0
20240801,195000,1479943190,6520,6520,6520,6520,0
20240801,194900,1479943190,6520,6520,6520,6520,0
20240801,194800,1479943190,6520,6520,6520,6520,0
20240801,194700,1479943190,6520,6520,6520,6520,0
20240801,194600,1479943190,6520,6520,6520,6520,0
20240801,194500,1479943190,6520,6520,6520,6520,0
20240801,194400,1479943190,6520,6520,6520,6520,0
20240801,194300,1479943190,6520,6520,6520,6520,0
20240801,194200,1479943190,6520,6520,6520,6520,0
20240801,194100,1479943190,6520,6520,6520,6520,0
20240801,194000,1479943190,6520,6520,6520,6520,0
20240801,193900,1479943190,6520,6520,6520,6520,0
20240801,193800,1479943190,6520,6520,6520,6520,0
20240801,193700,1479943190,6520,6520,6520,6520,0
20240801,193600,1479943190,6520,6520,6520,6520,0
20240801,193500,1479943190,6520,6520,6520,6520,0
20240801,193400,1479943190,6520,6520,6520,6520,0
20240801,193300,1479943190,6520,6520,6520,6520,0
20240801,193200,1479943190,6520,6520,6520,6520,0
20240801,193100,1479943190,6520,6520,6520,6520,0
20240801,193000,1479943190,6520,6520,6520,6520,7975
20240801,192900,1479943190,6520,6520,6520,6520,0
20240801,192800,1479943190,6520,6520,6520,6520,0
20240801,192700,1479943190,6520,6520,6520,6520,0
20240801,192600,1479943190,6520,6520,6520,6520,0
20240801,192500,1479943190,6520,6520,6520,6520,0
20240801,192400,1479943190,6520,6520,6520,6520,0
20240801,192300,1479943190,6520,6520,6520,6520,0
20240801,192200,1479943190,6520,6520,6520,6520,0
20240801,192100,1479943190,6520,6520,6520,6520,0
20240801,192000,1479943190,6520,6520,6520,6520,0
20240801,191900,1479943190,6520,6520,6520,6520,0
20240801,191800,1479943190,6520,6520,6520,6520,0
20240801,191700,1479943190,6520,6520,6520,6520,0
20240801,191600,1479943190,6520,6520,6520,6520,0
20240801,191500,1479943190,6520,6520,6520,6520,0
20240801,191400,1479943190,6520,6520,6520,6520,0
20240801,191300,1479943190,6520,6520,6520,6520,0
20240801,191200,1479943190,6520,6520,6520,6520,0
20240801,191100,1479943190,6520,6520,6520,6520,0
20240801,191000,1479943190,6520,6520,6520,6520,0
20240801,190900,1479943190,6520,6520,6520,6520,0
20240801,190800,1479943190,6520,6520,6520,6520,0
20240801,190700,1479943190,6520,6520,6520,6520,0
20240801,190600,1479943190,6520,6520,6520,6520,0
20240801,190500,1479943190,6520,6520,6520,6520,0
20240801,190400,1479943190,6520,6520,6520,6520,0
20240801,190300,1479943190,6520,6520,6520,6520,0
20240801,190200,1479943190,6520,6520,6520,6520,0
20240801,190100,1479943190,6520,6520,6520,6520,0
20240801,190000,1479943190,6520,6520,6520,6520,7975
20240801,185900,1479943190,6520,6520,6520,6520,0
20240801,185800,1479943190,6520,6520,6520,6520,0
20240801,185700,1479943190,6520,6520,6520,6520,0
20240801,185600,1479943190,6520,6520,6520,6520,0
20240801,185500,1479943190,6520,6520,6520,6520,0
20240801,185400,1479943190,6520,6520,6520,6520,0
20240801,185300,1479943190,6520,6520,6520,6520,0
20240801,185200,1479943190,6520,6520,6520,6520,0
20240801,185100,1479943190,6520,6520,6520,6520,0
20240801,185000,1479943190,6520,6520,6520,6520,0
20240801,184900,1479943190,6520,6520,6520,6520,0
20240801,184800,1479943190,6520,6520,6520,6520,0
20240801,184700,1479943190,6520,6520,6520,6520,0
20240801,184600,1479943190,6520,6520,6520,6520,0
20240801,184500,1479943190,6520,6520,6520,6520,0
20240801,184400,1479943190,6520,6520,6520,6520,0
20240801,184300,1479943190,6520,6520,6520,6520,0
20240801,184200,1479943190,6520,6520,6520,6520,0
20240801,184100,1479943190,6520,6520,6520,6520,0
20240801,184000,1479943190,6520,6520,6520,6520,0
20240801,183900,1479943190,6520,6520,6520,6520,0
20240801,183800,1479943190,6520,6520,6520,6520,0
20240801,183700,1479943190,6520,6520,6520,6520,0
20240801,183600,1479943190,6520,6520,6520,6520,0
20240801,183500,1479943190,6520,6520,6520,6520,0
20240801,183400,1479943190,6520,6520,6520,6520,0
20240801,183300,1479943190,6520,6520,6520,6520,0
20240801,183200,1479943190,6520,6520,6520,6520,0
20240801,183100,1479943190,6520,6520,6520,6520,0
20240801,183000,1479943190,6520,6520,6520,6520,7975
20240801,182900,1479943190,6520,6520,6520,6520,0
20240801,182800,1479943190,6520,6520,6520,6520,0
20240801,182700,1479943190,6520,6520,6520,6520,0
20240801,182600,1479943190,6520,6520,6520,6520,0
20240801,182500,1479943190,6520,6520,6520,6520,0
20240801,182400,1479943190,6520,6520,6520,6520,0
20240801,182300,1479943190,6520,6520,6520,6520,0
20240801,182200,1479943190,6520,6520,6520,6520,0
20240801,182100,1479943190,6520,6520,6520,6520,0
20240801,182000,1479943190,6520,6520,6520,6520,0
20240801,181900,1479943190,6520,6520,6520,6520,0
20240801,181800,1479943190,6520,6520,6520,6520,0
20240801,181700,1479943190,6520,6520,6520,6520,0
20240801,181600,1479943190,6520,6520,6520,6520,0
20240801,181500,1479943190,6520,6520,6520,6520,0
20240801,181400,1479943190,6520,6520,6520,6520,0
20240801,181300,1479943190,6520,6520,6520,6520,0
20240801,181200,1479943190,6520,6520,6520,6520,0
20240801,181100,1479943190,6520,6520,6520,6520,0
20240801,181000,1479943190,6520,6520,6520,6520,0
20240801,180900,1479943190,6520,6520,6520,6520,0
20240801,180800,1479943190,6520,6520,6520,6520,0
20240801,180700,1479943190,6520,6520,6520,6520,0
20240801,180600,1479943190,6520,6520,6520,6520,0
20240801,180500,1479943190,6520,6520,6520,6520,0
20240801,180400,1479943190,6520,6520,6520,6520,0
20240801,180300,1479943190,6520,6520,6520,6520,0
20240801,180200,1479943190,6520,6520,6520,6520,0
20240801,180100,1479943190,6520,6520,6520,6520,0
20240801,180000,1479943190,6520,6520,6520,6520,7975
20240801,175900,1479943190,6520,6520,6520,6520,0
20240801,175800,1479943190,6520,6520,6520,6520,0
20240801,175700,1479943190,6520,6520,6520,6520,0
20240801,175600,1479943190,6520,6520,6520,6520,0
20240801,175500,1479943190,6520,6520,6520,6520,0
20240801,175400,1479943190,6520,6520,6520,6520,0
20240801,175300,1479943190,6520,6520,6520,6520,0
20240801,175200,1479943190,6520,6520,6520,6520,0
20240801,175100,1479943190,6520,6520,6520,6520,0
20240801,175000,1479943190,6520,6520,6520,6520,0
20240801,174900,1479943190,6520,6520,6520,6520,0
20240801,174800,1479943190,6520,6520,6520,6520,0
20240801,174700,1479943190,6520,6520,6520,6520,0
20240801,174600,1479943190,6520,6520,6520,6520,0
20240801,174500,1479943190,6520,6520,6520,6520,0
20240801,174400,1479943190,6520,6520,6520,6520,0
20240801,174300,1479943190,6520,6520,6520,6520,0
20240801,174200,1479943190,6520,6520,6520,6520,0
20240801,174100,1479943190,6520,6520,6520,6520,0
20240801,174000,1479943190,6520,6520,6520,6520,0
20240801,173900,1479943190,6520,6520,6520,6520,0
20240801,173800,1479943190,6520,6520,6520,6520,0
20240801,173700,1479943190,6520,6520,6520,6520,0
20240801,173600,1479943190,6520,6520,6520,6520,0
20240801,173500,1479943190,6520,6520,6520,6520,0
20240801,173400,1479943190,6520,6520,6520,6520,0
20240801,173300,1479943190,6520,6520,6520,6520,0
20240801,173200,1479943190,6520,6520,6520,6520,0
20240801,173100,1479943190,6520,6520,6520,6520,0
20240801,173000,1479943190,6520,6520,6520,6520,7975
20240801,172900,1479943190,6520,6520,6520,6520,0
20240801,172800,1479943190,6520,6520,6520,6520,0
20240801,172700,1479943190,6520,6520,6520,6520,0
20240801,172600,1479943190,6520,6520,6520,6520,0
20240801,172500,1479943190,6520,6520,6520,6520,0
20240801,172400,1479943190,6520,6520,6520,6520,0
20240801,172300,1479943190,6520,6520,6520,6520,0
20240801,172200,1479943190,6520,6520,6520,6520,0
20240801,172100,1479943190,6520,6520,6520,6520,0
20240801,172000,1479943190,6520,6520,6520,6520,0
20240801,171900,1479943190,6520,6520,6520,6520,0
20240801,171800,1479943190,6520,6520,6520,6520,0
20240801,171700,1479943190,6520,6520,6520,6520,0
20240801,171600,1479943190,6520,6520,6520,6520,0
20240801,171500,1479943190,6520,6520,6520,6520,0
20240801,171400,1479943190,6520,6520,6520,6520,0
20240801,171300,1479943190,6520,6520,6520,6520,0
20240801,171200,1479943190,6520,6520,6520,6520,0
20240801,171100,1479943190,6520,6520,6520,6520,0
20240801,171000,1479943190,6520,6520,6520,6520,0
20240801,170900,1479943190,6520,6520,6520,6520,0
20240801,170800,1479943190,6520,6520,6520,6520,0
20240801,170700,1479943190,6520,6520,6520,6520,0
20240801,170600,1479943190,6520,6520,6520,6520,0
20240801,170500,1479943190,6520,6520,6520,6520,0
20240801,170400,1479943190,6520,6520,6520,6520,0
20240801,170300,1479943190,6520,6520,6520,6520,0
20240801,170200,1479943190,6520,6520,6520,6520,0
20240801,170100,1479943190,6520,6520,6520,6520,0
20240801,170000,1479943190,6520,6520,6520,6520,7975
20240801,165900,1479943190,6520,6520,6520,6520,0
20240801,165800,1479943190,6520,6520,6520,6520,0
20240801,165700,1479943190,6520,6520,6520,6520,0
20240801,165600,1479943190,6520,6520,6520,6520,0
20240801,165500,1479943190,6520,6520,6520,6520,0
20240801,165400,1479943190,6520,6520,6520,6520,0
20240801,165300,1479943190,6520,6520,6520,6520,0
20240801,165200,1479943190,6520,6520,6520,6520,0
20240801,165100,1479943190,6520,6520,6520,6520,0
20240801,165000,1479943190,6520,6520,6520,6520,0
20240801,164900,1479943190,6520,6520,6520,6520,0
20240801,164800,1479943190,6520,6520,6520,6520,0
20240801,164700,1479943190,6520,6520,6520,6520,0
20240801,164600,1479943190,6520,6520,6520,6520,0
20240801,164500,1479943190,6520,6520,6520,6520,0
20240801,164400,1479943190,6520,6520,6520,6520,0
20240801,164300,1479943190,6520,6520,6520,6520,0
20240801,164200,1479943190,6520,6520,6520,6520,0
20240801,164100,1479943190,6520,6520,6520,6520,0
20240801,164000,1479943190,6520,6520,6520,6520,0
20240801,163900,1479943190,6520,6520,6520,6520,0
20240801,163800,1479943190,6520,6520,6520,6520,0
20240801,163700,1479943190,6520,6520,6520,6520,0
20240801,163600,1479943190,6520,6520,6520,6520,0
20240801,163500,1479943190,6520,6520,6520,6520,0
20240801,163400,1479943190,6520,6520,6520,6520,0
20240801,163300,1479943190,6520,6520,6520,6520,0
20240801,163200,1479943190,6520,6520,6520,6520,0
20240801,163100,1479943190,6520,6520,6520,6520,0
20240801,163000,1479943190,6520,6520,6520,6520,7975
20240801,162900,1479943190,6520,6520,6520,6520,0
20240801,162800,1479943190,6520,6520,6520,6520,0
20240801,162700,1479943190,6520,6520,6520,6520,0
20240801,162600,1479943190,6520,6520,6520,6520,0
20240801,162500,1479943190,6520,6520,6520,6520,0
20240801,162400,1479943190,6520,6520,6520,6520,0
20240801,162300,1479943190,6520,6520,6520,6520,0
20240801,162200,1479943190,6520,6520,6520,6520,0
20240801,162100,1479943190,6520,6520,6520,6520,0
20240801,162000,1479943190,6520,6520,6520,6520,0
20240801,161900,1479943190,6520,6520,6520,6520,0
20240801,161800,1479943190,6520,6520,6520,6520,0
20240801,161700,1479943190,6520,6520,6520,6520,0
20240801,161600,1479943190,6520,6520,6520,6520,0
20240801,161500,1479943190,6520,6520,6520,6520,0
20240801,161400,1479943190,6520,6520,6520,6520,0
20240801,161300,1479943190,6520,6520,6520,6520,0
20240801,161200,1479943190,6520,6520,6520,6520,0
20240801,161100,1479943190,6520,6520,6520,6520,0
20240801,161000,1479943190,6520,6520,6520,6520,0
20240801,160900,1479943190,6520,6520,6520,6520,0
20240801,160800,1479943190,6520,6520,6520,6520,0
20240801,160700,1479943190,6520,6520,6520,6520,0
20240801,160600,1479943190,6520,6520,6520,6520,0
20240801,160500,1479943190,6520,6520,6520,6520,0
20240801,160400,1479943190,6520,6520,6520,6520,0
20240801,160300,1479943190,6520,6520,6520,6520,0
20240801,160200,1479943190,6520,6520,6520,6520,0
20240801,160100,1479943190,6520,6520,6520,6520,0
20240801,160000,1479943190,6520,6520,6520,6520,7975
20240801,155900,1479943190,6520,6520,6520,6520,0
20240801,155800,1479943190,6520,6520,6520,6520,0
20240801,155700,1479943190,6520,6520,6520,6520,0
20240801,155600,1479943190,6520,6520,6520,6520,0
20240801,155500,1479943190,6520,6520,6520,6520,0
20240801,155400,1479943190,6520,6520,6520,6520,0
20240801,155300,1479943190,6520,6520,6520,6520,0
20240801,155200,1479943190,6520,6520,6520,6520,0
20240801,155100,1479943190,6520,6520,6520,6520,0
20240801,155000,1479943190,6520,6520,6520,6520,0
20240801,154900,1479943190,6520,6520,6520,6520,0
20240801,154800,1479943190,6520,6520,6520,6520,0
20240801,154700,1479943190,6520,6520,6520,6520,0
20240801,154600,1479943190,6520,6520,6520,6520,0
20240801,154500,1479943190,6520,6520,6520,6520,0
20240801,154400,1479943190,6520,6520,6520,6520,0
20240801,154300,1479943190,6520,6520,6520,6520,0
20240801,154200,1479943190,6520,6520,6520,6520,0
20240801,154100,1479943190,6520,6520,6520,6520,0
20240801,154000,1479943190,6520,6520,6520,6520,0
20240801,153900,1479943190,6520,6520,6520,6520,0
20240801,153800,1479943190,6520,6520,6520,6520,0
20240801,153700,1479943190,6520,6520,6520,6520,0
20240801,153600,1479943190,6520,6520,6520,6520,0
20240801,153500,1479943190,6520,6520,6520,6520,0
20240801,153400,1479943190,6520,6520,6520,6520,0
20240801,153300,1479943190,6520,6520,6520,6520,0
20240801,153200,1479943190,6520,6520,6520,6520,0
20240801,153100,1479943190,6520,6520,6520,6520,0
20240801,153000,1479943190,6520,6520,6520,6520,15950
20240801,152900,1427946190,6540,6540,6540,6540,0
20240801,152800,1427946190,6540,6540,6540,6540,0
20240801,152700,1427946190,6540,6540,6540,6540,0
20240801,152600,1427946190,6540,6540,6540,6540,0
20240801,152500,1427946190,6540,6540,6540,6540,0
20240801,152400,1427946190,6540,6540,6540,6540,0
20240801,152300,1427946190,6540,6540,6540,6540,0
20240801,152200,1427946190,6540,6540,6540,6540,0
20240801,152100,1427946190,6540,6540,6540,6540,0
20240801,152000,1427946190,6540,6540,6540,6540,0
20240801,151900,1427946190,6540,6550,6550,6540,4
20240801,151800,1427920000,6530,6550,6550,6530,1099
20240801,151700,1420729630,6550,6540,6550,6540,1748
20240801,151600,1409293360,6540,6530,6550,6530,570
20240801,151500,1405561750,6530,6530,6550,6530,454
20240801,151400,1402588850,6550,6530,6550,6530,648
20240801,151300,1398346550,6530,6530,6550,6530,631
20240801,151200,1394217690,6530,6530,6550,6530,603
20240801,151100,1390272900,6540,6540,6540,6520,716
20240801,151000,1385593570,6540,6520,6540,6520,655
20240801,150900,1381315260,6520,6520,6530,6510,223
20240801,150800,1379861360,6510,6510,6520,6510,31
20240801,150700,1379659380,6520,6520,6520,6510,230
20240801,150600,1378159900,6510,6510,6520,6510,177
20240801,150500,1377005960,6510,6510,6520,6510,842
20240801,150400,1371521440,6510,6520,6530,6510,198
20240801,150300,1370229840,6520,6530,6530,6520,21
20240801,150200,1370092790,6520,6520,6530,6520,82
20240801,150100,1369558080,6520,6530,6530,6520,877
20240801,150000,1363836500,6530,6530,6540,6520,906
20240801,145900,1357920250,6540,6530,6540,6530,53
20240801,145800,1357573930,6530,6520,6540,6520,214
20240801,145700,1356174470,6530,6520,6530,6520,231
20240801,145600,1354667100,6530,6540,6540,6520,660
20240801,145500,1350361800,6540,6540,6540,6540,13
20240801,145400,1350276780,6540,6530,6540,6530,6
20240801,145300,1350237550,6530,6540,6540,6530,588
20240801,145200,1346394960,6550,6540,6550,6530,32
20240801,145100,1346185630,6550,6540,6550,6520,2340
20240801,145000,1330872640,6540,6530,6540,6530,234
20240801,144900,1329344560,6530,6530,6530,6530,67
20240801,144800,1328907050,6530,6520,6530,6510,1137
20240801,144700,1321494490,6520,6510,6520,6510,13
20240801,144600,1321409780,6520,6520,6520,6510,25
20240801,144500,1321246970,6520,6520,6520,6510,428
20240801,144400,1318458940,6520,6520,6520,6510,16
20240801,144300,1318354640,6510,6500,6520,6500,27
20240801,144200,1318179020,6520,6520,6520,6510,55
20240801,144100,1317820860,6510,6510,6520,6510,17
20240801,144000,1317710130,6510,6520,6520,6500,18
20240801,143900,1317592930,6520,6520,6520,6500,256
20240801,143800,1315927030,6520,6500,6530,6490,201
20240801,143700,1314621760,6500,6530,6530,6500,147
20240801,143600,1313665380,6520,6510,6520,6510,290
20240801,143500,1311776640,6520,6520,6520,6490,1822
20240801,143400,1299936300,6520,6530,6530,6520,998
20240801,143300,1293428660,6530,6530,6530,6520,173
20240801,143200,1292300470,6530,6530,6530,6530,141
20240801,143100,1291379740,6530,6530,6530,6530,13
20240801,143000,1291294850,6530,6540,6550,6530,93
20240801,142900,1290687340,6540,6540,6550,6540,41
20240801,142800,1290419130,6540,6540,6550,6530,179
20240801,142700,1289249400,6540,6550,6550,6540,125
20240801,142600,1288431720,6540,6550,6550,6540,34
20240801,142500,1288209280,6550,6540,6550,6540,24
20240801,142400,1288052120,6540,6560,6560,6540,350
20240801,142300,1285760320,6550,6560,6560,6550,749
20240801,142200,1280853160,6560,6570,6570,6560,125
20240801,142100,1280033030,6570,6560,6570,6560,401
20240801,142000,1277399340,6560,6570,6570,6560,644
20240801,141900,1273171290,6570,6560,6570,6540,534
20240801,141800,1269665440,6570,6570,6570,6560,468
20240801,141700,1266590840,6550,6570,6570,6550,425
20240801,141600,1263799460,6570,6560,6570,6550,700
20240801,141500,1259200790,6560,6560,6570,6550,487
20240801,141400,1256003810,6560,6560,6570,6550,1254
20240801,141300,1247782600,6550,6560,6560,6550,368
20240801,141200,1245368740,6560,6560,6560,6550,719
20240801,141100,1240652280,6550,6550,6560,6540,1288
20240801,141000,1232210330,6550,6550,6550,6540,494
20240801,140900,1228974840,6540,6540,6550,6540,509
20240801,140800,1225642850,6540,6540,6550,6540,600
20240801,140700,1221714240,6540,6540,6550,6540,921
20240801,140600,1215687570,6540,6540,6550,6540,415
20240801,140500,1212972470,6550,6540,6550,6540,756
20240801,140400,1208021860,6540,6530,6540,6520,2183
20240801,140300,1193756510,6530,6520,6530,6520,739
20240801,140200,1188937670,6490,6530,6530,6490,585
20240801,140100,1185125770,6530,6520,6530,6520,678
20240801,140000,1180701560,6520,6520,6530,6520,440
20240801,135900,1177828380,6500,6530,6530,6500,324
20240801,135800,1175712810,6530,6520,6530,6490,380
20240801,135700,1173235500,6520,6520,6520,6520,313
20240801,135600,1171194740,6520,6520,6520,6490,573
20240801,135500,1167459170,6520,6510,6520,6510,411
20240801,135400,1164782900,6510,6510,6520,6490,496
20240801,135300,1161552480,6520,6490,6520,6480,1446
20240801,135200,1152153170,6490,6490,6490,6490,20
20240801,135100,1152023370,6490,6490,6490,6490,0
20240801,135000,1152023370,6490,6460,6500,6460,3
20240801,134900,1152003920,6460,6500,6500,6460,966
20240801,134800,1145743450,6510,6510,6510,6510,0
20240801,134700,1145743450,6510,6510,6510,6510,0
20240801,134600,1145743450,6510,6490,6510,6490,2296
20240801,134500,1130831400,6480,6490,6490,6480,205
20240801,134400,1129502180,6490,6490,6490,6490,50
20240801,134300,1129177680,6490,6490,6490,6490,82
20240801,134200,1128645500,6500,6470,6500,6470,286
20240801,134100,1126794930,6470,6490,6490,6470,1559
20240801,134000,1116694400,6490,6500,6500,6480,226
20240801,133900,1115227780,6490,6490,6490,6490,901
20240801,133800,1109380290,6500,6500,6500,6500,248
20240801,133700,1107768290,6510,6500,6510,6500,146
20240801,133600,1106819280,6510,6510,6510,6510,18
20240801,133500,1106702100,6520,6510,6520,6510,227
20240801,133400,1105223790,6520,6520,6520,6520,30
20240801,133300,1105028190,6520,6520,6520,6520,315
20240801,133200,1102974390,6530,6530,6530,6530,719
20240801,133100,1098279320,6530,6520,6530,6520,168
20240801,133000,1097182940,6520,6520,6530,6520,141
20240801,132900,1096263610,6520,6520,6520,6510,2173
20240801,132800,1082096740,6520,6520,6520,6510,18
20240801,132700,1081979390,6510,6520,6520,6510,200
20240801,132600,1080677190,6510,6520,6520,6510,40
20240801,132500,1080416410,6520,6520,6520,6510,6
20240801,132400,1080377300,6510,6500,6520,6500,3083
20240801,132300,1060289280,6500,6490,6500,6490,4556
20240801,132200,1030684340,6490,6480,6490,6480,1452
20240801,132100,1021265480,6470,6490,6490,6470,251
20240801,132000,1019639190,6480,6490,6490,6480,149
20240801,131900,1018673570,6490,6490,6490,6480,186
20240801,131800,1017466470,6490,6490,6490,6490,511
20240801,131700,1014150080,6490,6480,6490,6480,188
20240801,131600,1012930460,6480,6480,6480,6480,83
20240801,131500,1012392620,6490,6490,6490,6490,123
20240801,131400,1011594350,6480,6480,6480,6480,50
20240801,131300,1011270350,6480,6490,6490,6480,26
20240801,131200,1011101770,6490,6490,6490,6480,20
20240801,131100,1010972140,6490,6490,6490,6490,1
20240801,131000,1010965650,6480,6480,6480,6480,3
20240801,130900,1010946210,6480,6480,6490,6480,882
20240801,130800,1005230450,6480,6470,6480,6470,1271
20240801,130700,997007030,6470,6470,6470,6470,1
20240801,130600,997000560,6470,6470,6470,6470,1
20240801,130500,996994090,6480,6480,6480,6480,20
20240801,130400,996864490,6470,6470,6470,6470,376
20240801,130300,994431770,6470,6470,6470,6460,1270
20240801,130200,986224870,6470,6470,6470,6470,1000
20240801,130100,979754870,6460,6470,6470,6460,486
20240801,130000,976612660,6480,6470,6480,6470,291
20240801,125900,974727390,6480,6480,6480,6480,0
20240801,125800,974727390,6480,6480,6480,6470,24
20240801,125700,974571880,6470,6480,6480,6470,501
20240801,125600,971325410,6480,6460,6480,6460,4191
20240801,125500,944235180,6460,6450,6460,6450,1270
20240801,125400,936043380,6460,6460,6460,6460,50
20240801,125300,935720380,6460,6460,6460,6460,0
20240801,125200,935720380,6460,6460,6460,6460,592
20240801,125100,931896060,6460,6460,6460,6460,15
20240801,125000,931799160,6460,6460,6460,6460,54
20240801,124900,931450320,6460,6460,6460,6460,51
20240801,124800,931120860,6460,6460,6460,6460,89
20240801,124700,930545920,6450,6460,6460,6450,83
20240801,124600,930009790,6460,6460,6460,6460,150
20240801,124500,929040790,6460,6460,6460,6460,70
20240801,124400,928588590,6450,6460,6460,6450,49
20240801,124300,928272490,6460,6460,6460,6460,0
20240801,124200,928272490,6460,6450,6460,6450,27
20240801,124100,928098240,6460,6460,6460,6460,6
20240801,124000,928059480,6460,6460,6460,6460,0
20240801,123900,928059480,6460,6460,6460,6460,1
20240801,123800,928053020,6450,6450,6450,6450,1
20240801,123700,928046570,6460,6460,6460,6460,0
20240801,123600,928046570,6460,6460,6460,6460,4
20240801,123500,928020730,6460,6460,6460,6460,100
20240801,123400,927374730,6460,6460,6460,6460,1
20240801,123300,927368270,6450,6450,6450,6450,0
20240801,123200,927368270,6450,6450,6450,6450,12
20240801,123100,927290870,6460,6460,6460,6460,170
20240801,123000,926192670,6460,6460,6460,6460,1
20240801,122900,926186210,6460,6460,6460,6460,3
20240801,122800,926166830,6460,6460,6460,6460,0
20240801,122700,926166830,6460,6460,6460,6460,1
20240801,122600,926160370,6460,6460,6460,6460,2
20240801,122500,926147450,6460,6460,6460,6460,1
20240801,122400,926140990,6450,6450,6450,6450,0
20240801,122300,926140990,6450,6460,6460,6450,251
20240801,122200,924522030,6460,6460,6460,6460,9
20240801,122100,924463890,6450,6450,6450,6450,100
20240801,122000,923818890,6460,6460,6460,6450,3
20240801,121900,923799520,6450,6450,6450,6450,286
20240801,121800,921954820,6450,6430,6450,6430,6
20240801,121700,921916220,6470,6430,6470,6430,70
20240801,121600,921466080,6460,6450,6460,6450,172
20240801,121500,920356670,6430,6430,6430,6430,0
20240801,121400,920356670,6430,6450,6450,6430,852
20240801,121300,914873760,6460,6460,6460,6460,0
20240801,121200,914873760,6460,6460,6460,6460,0
20240801,121100,914873760,6460,6470,6470,6450,707
20240801,121000,910305830,6460,6460,6460,6460,12
20240801,120900,910228310,6460,6460,6460,6460,0
20240801,120800,910228310,6460,6460,6460,6460,11
20240801,120700,910157250,6460,6460,6460,6460,33
20240801,120600,909944070,6450,6460,6460,6450,164
20240801,120500,908885510,6460,6460,6460,6460,82
20240801,120400,908355790,6460,6450,6460,6450,8
20240801,120300,908304140,6450,6460,6460,6450,1053
20240801,120200,901502650,6460,6470,6470,6460,2011
20240801,120100,888511580,6460,6460,6460,6460,0
20240801,120000,888511580,6460,6460,6460,6460,124
20240801,115900,887710540,6460,6460,6460,6460,190
20240801,115800,886483140,6470,6470,6470,6470,103
20240801,115700,885816730,6470,6470,6470,6470,2
20240801,115600,885803790,6470,6470,6470,6470,147
20240801,115500,884852700,6470,6460,6470,6460,40
20240801,115400,884594270,6470,6460,6470,6460,54
20240801,115300,884244930,6460,6460,6460,6460,10
20240801,115200,884180330,6460,6460,6460,6460,592
20240801,115100,880356010,6460,6460,6460,6460,1164
20240801,115000,872836570,6460,6460,6460,6460,3
20240801,114900,872817190,6460,6450,6460,6450,473
20240801,114800,869761640,6450,6450,6450,6450,2
20240801,114700,869748740,6450,6450,6450,6450,813
20240801,114600,864504890,6450,6440,6450,6440,4
20240801,114500,864479120,6450,6450,6450,6450,0
20240801,114400,864479120,6450,6450,6450,6450,0
20240801,114300,864479120,6450,6450,6450,6450,2
20240801,114200,864466220,6450,6450,6450,6450,158
20240801,114100,863447120,6450,6450,6450,6450,5
20240801,114000,863414870,6450,6450,6450,6450,2
20240801,113900,863401970,6440,6440,6440,6440,48
20240801,113800,863092850,6440,6440,6440,6440,249
20240801,113700,861489290,6440,6440,6440,6440,313
20240801,113600,859473570,6440,6440,6440,6440,74
20240801,113500,858997010,6440,6440,6440,6440,0
20240801,113400,858997010,6440,6440,6440,6440,0
20240801,113300,858997010,6440,6430,6440,6430,17
20240801,113200,858887690,6430,6430,6430,6430,1
20240801,113100,858881260,6420,6420,6420,6420,0
20240801,113000,858881260,6420,6420,6420,6420,1
20240801,112900,858874840,6440,6440,6440,6430,217
20240801,112800,857478190,6440,6440,6440,6440,3
20240801,112700,857458870,6440,6410,6440,6410,133
20240801,112600,856606310,6410,6410,6410,6410,0
20240801,112500,856606310,6410,6420,6420,6410,100
20240801,112400,855965300,6440,6440,6440,6440,62
20240801,112300,855566020,6440,6430,6440,6430,80
20240801,112200,855051610,6430,6430,6430,6430,0
20240801,112100,855051610,6430,6430,6430,6430,0
20240801,112000,855051610,6430,6420,6430,6420,3247
20240801,111900,834205750,6410,6420,6420,6410,625
20240801,111800,830195210,6420,6420,6420,6420,188
20240801,111700,828988250,6430,6430,6430,6430,100
20240801,111600,828345250,6430,6430,6430,6430,15
20240801,111500,828248800,6430,6420,6430,6420,26
20240801,111400,828081780,6430,6430,6430,6430,10
20240801,111300,828017480,6430,6430,6430,6430,20
20240801,111200,827888880,6430,6430,6430,6430,3
20240801,111100,827869590,6430,6430,6430,6420,2748
20240801,111000,810207950,6440,6430,6440,6430,86
20240801,110900,809654960,6430,6440,6440,6430,27
20240801,110800,809481180,6430,6430,6430,6430,0
20240801,110700,809481180,6430,6430,6430,6430,0
20240801,110600,809481180,6430,6430,6430,6430,0
20240801,110500,809481180,6430,6430,6430,6430,138
20240801,110400,808593840,6430,6420,6430,6420,372
20240801,110300,806202180,6430,6430,6430,6430,1
20240801,110200,806195750,6410,6430,6430,6410,168
20240801,110100,805118790,6420,6430,6430,6420,95
20240801,110000,804508770,6420,6420,6420,6420,0
20240801,105900,804508770,6420,6440,6440,6420,83
20240801,105800,803975890,6420,6440,6440,6420,7
20240801,105700,803930850,6440,6440,6440,6420,205
20240801,105600,802614650,6420,6420,6420,6420,0
20240801,105500,802614650,6420,6420,6420,6420,1
20240801,105400,802608230,6440,6430,6440,6430,86
20240801,105300,802054400,6440,6440,6440,6440,1
20240801,105200,802047960,6430,6450,6450,6430,53
20240801,105100,801707110,6450,6410,6450,6400,2003
20240801,105000,788809900,6420,6420,6420,6420,100
20240801,104900,788167900,6420,6420,6420,6420,15
20240801,104800,788071600,6430,6410,6430,6400,253
20240801,104700,786447310,6410,6430,6430,6410,52
20240801,104600,786113330,6430,6430,6440,6430,302
20240801,104500,784168720,6430,6420,6430,6420,223
20240801,104400,782736900,6410,6410,6410,6410,382
20240801,104300,780288280,6390,6390,6390,6390,3085
20240801,104200,760575130,6410,6400,6410,6400,1008
20240801,104100,754123920,6390,6400,6400,6390,45
20240801,104000,753835930,6410,6400,6410,6400,93
20240801,103900,753240630,6410,6390,6410,6390,1087
20240801,103800,746284350,6400,6400,6410,6390,627
20240801,103700,742272410,6400,6400,6400,6400,210
20240801,103600,740928410,6400,6400,6400,6390,82
20240801,103500,740403910,6400,6400,6400,6400,257
20240801,103400,738759110,6410,6400,6410,6400,389
20240801,103300,736269460,6390,6400,6400,6390,4
20240801,103200,736243870,6400,6400,6400,6400,8
20240801,103100,736192670,6400,6400,6400,6400,20
20240801,103000,736064670,6400,6390,6400,6390,56
20240801,102900,735706280,6400,6380,6400,6370,6100
20240801,102800,696800690,6380,6390,6390,6380,2651
20240801,102700,679883040,6380,6390,6400,6380,376
20240801,102600,677482220,6390,6400,6400,6390,415
20240801,102500,674828300,6400,6400,6400,6390,659
20240801,102400,670612020,6400,6400,6400,6400,227
20240801,102300,669159220,6410,6410,6410,6410,0
20240801,102200,669159220,6410,6410,6410,6410,21
20240801,102100,669024610,6400,6410,6410,6400,516
20240801,102000,665719750,6420,6410,6420,6410,288
20240801,101900,663873630,6420,6400,6420,6400,575
20240801,101800,660187870,6410,6410,6410,6400,137
20240801,101700,659310710,6400,6420,6420,6400,625
20240801,101600,655308270,6410,6420,6420,6410,557
20240801,101500,651737840,6420,6420,6420,6410,394
20240801,101400,649211990,6420,6430,6430,6420,645
20240801,101300,645071060,6430,6430,6440,6430,53
20240801,101200,644730060,6430,6430,6430,6430,181
20240801,101100,643566230,6430,6430,6430,6420,303
20240801,101000,641618040,6430,6430,6430,6430,21
20240801,100900,641483010,6420,6420,6420,6420,10
20240801,100800,641418810,6440,6440,6440,6430,171
20240801,100700,640319100,6430,6430,6440,6430,677
20240801,100600,635965790,6440,6440,6440,6440,55
20240801,100500,635611590,6440,6440,6440,6440,8
20240801,100400,635560070,6440,6440,6440,6430,316
20240801,100300,633528130,6440,6430,6440,6430,326
20240801,100200,631428710,6440,6440,6440,6440,638
20240801,100100,627319990,6440,6440,6440,6430,61
20240801,100000,626927550,6440,6430,6440,6420,204
20240801,095900,625615830,6430,6430,6440,6430,9
20240801,095800,625557940,6430,6450,6450,6420,1490
20240801,095700,615972800,6450,6450,6460,6440,1276
20240801,095600,607744180,6450,6450,6460,6450,9
20240801,095500,607686100,6460,6450,6460,6450,8
20240801,095400,607634480,6460,6460,6460,6450,23
20240801,095300,607485920,6460,6460,6470,6450,14
20240801,095200,607395400,6470,6470,6480,6450,1488
20240801,095100,597775570,6470,6470,6480,6470,179
20240801,095000,596617420,6470,6470,6480,6470,207
20240801,094900,595277890,6470,6470,6470,6470,59
20240801,094800,594896160,6470,6470,6480,6470,156
20240801,094700,593885560,6470,6480,6480,6470,236
20240801,094600,592356990,6480,6480,6480,6470,41
20240801,094500,592091340,6470,6480,6480,6470,421
20240801,094400,589363340,6480,6470,6480,6470,115
20240801,094300,588618920,6480,6470,6480,6470,288
20240801,094200,586754060,6470,6460,6470,6460,475
20240801,094100,583683630,6460,6470,6480,6460,1577
20240801,094000,573480350,6470,6470,6470,6470,2644
20240801,093900,556373670,6480,6480,6490,6480,545
20240801,093800,552840340,6480,6490,6500,6480,5663
20240801,093700,516035540,6490,6470,6490,6460,5249
20240801,093600,482004610,6470,6470,6470,6470,122
20240801,093500,481215270,6470,6470,6470,6460,1597
20240801,093400,470883720,6460,6460,6460,6460,661
20240801,093300,466613660,6470,6460,6470,6460,648
20240801,093200,462425090,6460,6460,6460,6460,610
20240801,093100,458484490,6450,6460,6460,6450,225
20240801,093000,457031030,6450,6450,6460,6450,110
20240801,092900,456321090,6460,6450,6460,6430,3732
20240801,092800,432250640,6410,6420,6450,6410,1375
20240801,092700,423385030,6400,6400,6430,6400,525
20240801,092600,420016740,6400,6430,6430,6400,1118
20240801,092500,412849320,6420,6430,6430,6420,262
20240801,092400,411166800,6430,6440,6450,6430,1493
20240801,092300,401548060,6440,6410,6440,6410,3457
20240801,092200,379316490,6420,6430,6430,6420,1506
20240801,092100,369635790,6430,6420,6430,6420,597
20240801,092000,365797730,6420,6420,6430,6410,108
20240801,091900,365103420,6410,6400,6430,6400,1949
20240801,091800,352591930,6400,6410,6410,6400,2770
20240801,091700,334861990,6410,6420,6420,6400,2863
20240801,091600,316488700,6430,6460,6460,6420,14432
20240801,091500,223414670,6460,6460,6460,6460,1298
20240801,091400,215029590,6460,6450,6460,6450,1090
20240801,091300,207994400,6450,6430,6460,6430,3376
20240801,091200,186235220,6440,6410,6440,6380,2867
20240801,091100,167834630,6410,6410,6420,6410,321
20240801,091000,165775760,6420,6400,6420,6400,1165
20240801,090900,158313630,6400,6380,6400,6380,3251
20240801,090800,137566710,6390,6390,6400,6380,1127
20240801,090700,130366090,6390,6410,6430,6380,4728
20240801,090600,100074200,6400,6400,6410,6400,312
20240801,090500,98076110,6400,6380,6400,6380,2328
20240801,090400,83196430,6380,6380,6390,6370,814
20240801,090300,78002060,6380,6360,6380,6360,1196
20240801,090200,70380060,6360,6320,6360,6320,456
20240801,090100,67482710,6320,6320,6340,6300,1872
20240801,090000,55641030,6350,6290,6350,6290,8833