KissMeData/358570/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,211500,4241560200,11080,11080,11080,11080,3565
20240801,211400,4241560200,11080,11080,11080,11080,0
20240801,211300,4241560200,11080,11080,11080,11080,0
20240801,211200,4241560200,11080,11080,11080,11080,0
20240801,211100,4241560200,11080,11080,11080,11080,0
20240801,211000,4241560200,11080,11080,11080,11080,0
20240801,210900,4241560200,11080,11080,11080,11080,0
20240801,210800,4241560200,11080,11080,11080,11080,0
20240801,210700,4241560200,11080,11080,11080,11080,0
20240801,210600,4241560200,11080,11080,11080,11080,0
20240801,210500,4241560200,11080,11080,11080,11080,0
20240801,210400,4241560200,11080,11080,11080,11080,0
20240801,210300,4241560200,11080,11080,11080,11080,0
20240801,210200,4241560200,11080,11080,11080,11080,0
20240801,210100,4241560200,11080,11080,11080,11080,0
20240801,210000,4241560200,11080,11080,11080,11080,0
20240801,205900,4241560200,11080,11080,11080,11080,0
20240801,205800,4241560200,11080,11080,11080,11080,0
20240801,205700,4241560200,11080,11080,11080,11080,0
20240801,205600,4241560200,11080,11080,11080,11080,0
20240801,205500,4241560200,11080,11080,11080,11080,0
20240801,205400,4241560200,11080,11080,11080,11080,0
20240801,205300,4241560200,11080,11080,11080,11080,0
20240801,205200,4241560200,11080,11080,11080,11080,0
20240801,205100,4241560200,11080,11080,11080,11080,0
20240801,205000,4241560200,11080,11080,11080,11080,0
20240801,204900,4241560200,11080,11080,11080,11080,0
20240801,204800,4241560200,11080,11080,11080,11080,0
20240801,204700,4241560200,11080,11080,11080,11080,0
20240801,204600,4241560200,11080,11080,11080,11080,0
20240801,204500,4241560200,11080,11080,11080,11080,3565
20240801,204400,4241560200,11080,11080,11080,11080,0
20240801,204300,4241560200,11080,11080,11080,11080,0
20240801,204200,4241560200,11080,11080,11080,11080,0
20240801,204100,4241560200,11080,11080,11080,11080,0
20240801,204000,4241560200,11080,11080,11080,11080,0
20240801,203900,4241560200,11080,11080,11080,11080,0
20240801,203800,4241560200,11080,11080,11080,11080,0
20240801,203700,4241560200,11080,11080,11080,11080,0
20240801,203600,4241560200,11080,11080,11080,11080,0
20240801,203500,4241560200,11080,11080,11080,11080,0
20240801,203400,4241560200,11080,11080,11080,11080,0
20240801,203300,4241560200,11080,11080,11080,11080,0
20240801,203200,4241560200,11080,11080,11080,11080,0
20240801,203100,4241560200,11080,11080,11080,11080,0
20240801,203000,4241560200,11080,11080,11080,11080,0
20240801,202900,4241560200,11080,11080,11080,11080,0
20240801,202800,4241560200,11080,11080,11080,11080,0
20240801,202700,4241560200,11080,11080,11080,11080,0
20240801,202600,4241560200,11080,11080,11080,11080,0
20240801,202500,4241560200,11080,11080,11080,11080,0
20240801,202400,4241560200,11080,11080,11080,11080,0
20240801,202300,4241560200,11080,11080,11080,11080,0
20240801,202200,4241560200,11080,11080,11080,11080,0
20240801,202100,4241560200,11080,11080,11080,11080,0
20240801,202000,4241560200,11080,11080,11080,11080,0
20240801,201900,4241560200,11080,11080,11080,11080,0
20240801,201800,4241560200,11080,11080,11080,11080,0
20240801,201700,4241560200,11080,11080,11080,11080,0
20240801,201600,4241560200,11080,11080,11080,11080,0
20240801,201500,4241560200,11080,11080,11080,11080,3565
20240801,201400,4241560200,11080,11080,11080,11080,0
20240801,201300,4241560200,11080,11080,11080,11080,0
20240801,201200,4241560200,11080,11080,11080,11080,0
20240801,201100,4241560200,11080,11080,11080,11080,0
20240801,201000,4241560200,11080,11080,11080,11080,0
20240801,200900,4241560200,11080,11080,11080,11080,0
20240801,200800,4241560200,11080,11080,11080,11080,0
20240801,200700,4241560200,11080,11080,11080,11080,0
20240801,200600,4241560200,11080,11080,11080,11080,0
20240801,200500,4241560200,11080,11080,11080,11080,0
20240801,200400,4241560200,11080,11080,11080,11080,0
20240801,200300,4241560200,11080,11080,11080,11080,0
20240801,200200,4241560200,11080,11080,11080,11080,0
20240801,200100,4241560200,11080,11080,11080,11080,0
20240801,200000,4241560200,11080,11080,11080,11080,0
20240801,195900,4241560200,11080,11080,11080,11080,0
20240801,195800,4241560200,11080,11080,11080,11080,0
20240801,195700,4241560200,11080,11080,11080,11080,0
20240801,195600,4241560200,11080,11080,11080,11080,0
20240801,195500,4241560200,11080,11080,11080,11080,0
20240801,195400,4241560200,11080,11080,11080,11080,0
20240801,195300,4241560200,11080,11080,11080,11080,0
20240801,195200,4241560200,11080,11080,11080,11080,0
20240801,195100,4241560200,11080,11080,11080,11080,0
20240801,195000,4241560200,11080,11080,11080,11080,0
20240801,194900,4241560200,11080,11080,11080,11080,0
20240801,194800,4241560200,11080,11080,11080,11080,0
20240801,194700,4241560200,11080,11080,11080,11080,0
20240801,194600,4241560200,11080,11080,11080,11080,0
20240801,194500,4241560200,11080,11080,11080,11080,3565
20240801,194400,4241560200,11080,11080,11080,11080,0
20240801,194300,4241560200,11080,11080,11080,11080,0
20240801,194200,4241560200,11080,11080,11080,11080,0
20240801,194100,4241560200,11080,11080,11080,11080,0
20240801,194000,4241560200,11080,11080,11080,11080,0
20240801,193900,4241560200,11080,11080,11080,11080,0
20240801,193800,4241560200,11080,11080,11080,11080,0
20240801,193700,4241560200,11080,11080,11080,11080,0
20240801,193600,4241560200,11080,11080,11080,11080,0
20240801,193500,4241560200,11080,11080,11080,11080,0
20240801,193400,4241560200,11080,11080,11080,11080,0
20240801,193300,4241560200,11080,11080,11080,11080,0
20240801,193200,4241560200,11080,11080,11080,11080,0
20240801,193100,4241560200,11080,11080,11080,11080,0
20240801,193000,4241560200,11080,11080,11080,11080,0
20240801,192900,4241560200,11080,11080,11080,11080,0
20240801,192800,4241560200,11080,11080,11080,11080,0
20240801,192700,4241560200,11080,11080,11080,11080,0
20240801,192600,4241560200,11080,11080,11080,11080,0
20240801,192500,4241560200,11080,11080,11080,11080,0
20240801,192400,4241560200,11080,11080,11080,11080,0
20240801,192300,4241560200,11080,11080,11080,11080,0
20240801,192200,4241560200,11080,11080,11080,11080,0
20240801,192100,4241560200,11080,11080,11080,11080,0
20240801,192000,4241560200,11080,11080,11080,11080,0
20240801,191900,4241560200,11080,11080,11080,11080,0
20240801,191800,4241560200,11080,11080,11080,11080,0
20240801,191700,4241560200,11080,11080,11080,11080,0
20240801,191600,4241560200,11080,11080,11080,11080,0
20240801,191500,4241560200,11080,11080,11080,11080,3565
20240801,191400,4241560200,11080,11080,11080,11080,0
20240801,191300,4241560200,11080,11080,11080,11080,0
20240801,191200,4241560200,11080,11080,11080,11080,0
20240801,191100,4241560200,11080,11080,11080,11080,0
20240801,191000,4241560200,11080,11080,11080,11080,0
20240801,190900,4241560200,11080,11080,11080,11080,0
20240801,190800,4241560200,11080,11080,11080,11080,0
20240801,190700,4241560200,11080,11080,11080,11080,0
20240801,190600,4241560200,11080,11080,11080,11080,0
20240801,190500,4241560200,11080,11080,11080,11080,0
20240801,190400,4241560200,11080,11080,11080,11080,0
20240801,190300,4241560200,11080,11080,11080,11080,0
20240801,190200,4241560200,11080,11080,11080,11080,0
20240801,190100,4241560200,11080,11080,11080,11080,0
20240801,190000,4241560200,11080,11080,11080,11080,0
20240801,185900,4241560200,11080,11080,11080,11080,0
20240801,185800,4241560200,11080,11080,11080,11080,0
20240801,185700,4241560200,11080,11080,11080,11080,0
20240801,185600,4241560200,11080,11080,11080,11080,0
20240801,185500,4241560200,11080,11080,11080,11080,0
20240801,185400,4241560200,11080,11080,11080,11080,0
20240801,185300,4241560200,11080,11080,11080,11080,0
20240801,185200,4241560200,11080,11080,11080,11080,0
20240801,185100,4241560200,11080,11080,11080,11080,0
20240801,185000,4241560200,11080,11080,11080,11080,0
20240801,184900,4241560200,11080,11080,11080,11080,0
20240801,184800,4241560200,11080,11080,11080,11080,0
20240801,184700,4241560200,11080,11080,11080,11080,0
20240801,184600,4241560200,11080,11080,11080,11080,0
20240801,184500,4241560200,11080,11080,11080,11080,3565
20240801,184400,4241560200,11080,11080,11080,11080,0
20240801,184300,4241560200,11080,11080,11080,11080,0
20240801,184200,4241560200,11080,11080,11080,11080,0
20240801,184100,4241560200,11080,11080,11080,11080,0
20240801,184000,4241560200,11080,11080,11080,11080,0
20240801,183900,4241560200,11080,11080,11080,11080,0
20240801,183800,4241560200,11080,11080,11080,11080,0
20240801,183700,4241560200,11080,11080,11080,11080,0
20240801,183600,4241560200,11080,11080,11080,11080,0
20240801,183500,4241560200,11080,11080,11080,11080,0
20240801,183400,4241560200,11080,11080,11080,11080,0
20240801,183300,4241560200,11080,11080,11080,11080,0
20240801,183200,4241560200,11080,11080,11080,11080,0
20240801,183100,4241560200,11080,11080,11080,11080,0
20240801,183000,4241560200,11080,11080,11080,11080,0
20240801,182900,4241560200,11080,11080,11080,11080,0
20240801,182800,4241560200,11080,11080,11080,11080,0
20240801,182700,4241560200,11080,11080,11080,11080,0
20240801,182600,4241560200,11080,11080,11080,11080,0
20240801,182500,4241560200,11080,11080,11080,11080,0
20240801,182400,4241560200,11080,11080,11080,11080,0
20240801,182300,4241560200,11080,11080,11080,11080,0
20240801,182200,4241560200,11080,11080,11080,11080,0
20240801,182100,4241560200,11080,11080,11080,11080,0
20240801,182000,4241560200,11080,11080,11080,11080,0
20240801,181900,4241560200,11080,11080,11080,11080,0
20240801,181800,4241560200,11080,11080,11080,11080,0
20240801,181700,4241560200,11080,11080,11080,11080,0
20240801,181600,4241560200,11080,11080,11080,11080,0
20240801,181500,4241560200,11080,11080,11080,11080,3565
20240801,181400,4241560200,11080,11080,11080,11080,0
20240801,181300,4241560200,11080,11080,11080,11080,0
20240801,181200,4241560200,11080,11080,11080,11080,0
20240801,181100,4241560200,11080,11080,11080,11080,0
20240801,181000,4241560200,11080,11080,11080,11080,0
20240801,180900,4241560200,11080,11080,11080,11080,0
20240801,180800,4241560200,11080,11080,11080,11080,0
20240801,180700,4241560200,11080,11080,11080,11080,0
20240801,180600,4241560200,11080,11080,11080,11080,0
20240801,180500,4241560200,11080,11080,11080,11080,0
20240801,180400,4241560200,11080,11080,11080,11080,0
20240801,180300,4241560200,11080,11080,11080,11080,0
20240801,180200,4241560200,11080,11080,11080,11080,0
20240801,180100,4241560200,11080,11080,11080,11080,0
20240801,180000,4241560200,11080,11080,11080,11080,0
20240801,175900,4241560200,11080,11080,11080,11080,0
20240801,175800,4241560200,11080,11080,11080,11080,0
20240801,175700,4241560200,11080,11080,11080,11080,0
20240801,175600,4241560200,11080,11080,11080,11080,0
20240801,175500,4241560200,11080,11080,11080,11080,0
20240801,175400,4241560200,11080,11080,11080,11080,0
20240801,175300,4241560200,11080,11080,11080,11080,0
20240801,175200,4241560200,11080,11080,11080,11080,0
20240801,175100,4241560200,11080,11080,11080,11080,0
20240801,175000,4241560200,11080,11080,11080,11080,0
20240801,174900,4241560200,11080,11080,11080,11080,0
20240801,174800,4241560200,11080,11080,11080,11080,0
20240801,174700,4241560200,11080,11080,11080,11080,0
20240801,174600,4241560200,11080,11080,11080,11080,0
20240801,174500,4241560200,11080,11080,11080,11080,3565
20240801,174400,4241560200,11080,11080,11080,11080,0
20240801,174300,4241560200,11080,11080,11080,11080,0
20240801,174200,4241560200,11080,11080,11080,11080,0
20240801,174100,4241560200,11080,11080,11080,11080,0
20240801,174000,4241560200,11080,11080,11080,11080,0
20240801,173900,4241560200,11080,11080,11080,11080,0
20240801,173800,4241560200,11080,11080,11080,11080,0
20240801,173700,4241560200,11080,11080,11080,11080,0
20240801,173600,4241560200,11080,11080,11080,11080,0
20240801,173500,4241560200,11080,11080,11080,11080,0
20240801,173400,4241560200,11080,11080,11080,11080,0
20240801,173300,4241560200,11080,11080,11080,11080,0
20240801,173200,4241560200,11080,11080,11080,11080,0
20240801,173100,4241560200,11080,11080,11080,11080,0
20240801,173000,4241560200,11080,11080,11080,11080,0
20240801,172900,4241560200,11080,11080,11080,11080,0
20240801,172800,4241560200,11080,11080,11080,11080,0
20240801,172700,4241560200,11080,11080,11080,11080,0
20240801,172600,4241560200,11080,11080,11080,11080,0
20240801,172500,4241560200,11080,11080,11080,11080,0
20240801,172400,4241560200,11080,11080,11080,11080,0
20240801,172300,4241560200,11080,11080,11080,11080,0
20240801,172200,4241560200,11080,11080,11080,11080,0
20240801,172100,4241560200,11080,11080,11080,11080,0
20240801,172000,4241560200,11080,11080,11080,11080,0
20240801,171900,4241560200,11080,11080,11080,11080,0
20240801,171800,4241560200,11080,11080,11080,11080,0
20240801,171700,4241560200,11080,11080,11080,11080,0
20240801,171600,4241560200,11080,11080,11080,11080,0
20240801,171500,4241560200,11080,11080,11080,11080,3565
20240801,171400,4241560200,11080,11080,11080,11080,0
20240801,171300,4241560200,11080,11080,11080,11080,0
20240801,171200,4241560200,11080,11080,11080,11080,0
20240801,171100,4241560200,11080,11080,11080,11080,0
20240801,171000,4241560200,11080,11080,11080,11080,0
20240801,170900,4241560200,11080,11080,11080,11080,0
20240801,170800,4241560200,11080,11080,11080,11080,0
20240801,170700,4241560200,11080,11080,11080,11080,0
20240801,170600,4241560200,11080,11080,11080,11080,0
20240801,170500,4241560200,11080,11080,11080,11080,0
20240801,170400,4241560200,11080,11080,11080,11080,0
20240801,170300,4241560200,11080,11080,11080,11080,0
20240801,170200,4241560200,11080,11080,11080,11080,0
20240801,170100,4241560200,11080,11080,11080,11080,0
20240801,170000,4241560200,11080,11080,11080,11080,0
20240801,165900,4241560200,11080,11080,11080,11080,0
20240801,165800,4241560200,11080,11080,11080,11080,0
20240801,165700,4241560200,11080,11080,11080,11080,0
20240801,165600,4241560200,11080,11080,11080,11080,0
20240801,165500,4241560200,11080,11080,11080,11080,0
20240801,165400,4241560200,11080,11080,11080,11080,0
20240801,165300,4241560200,11080,11080,11080,11080,0
20240801,165200,4241560200,11080,11080,11080,11080,0
20240801,165100,4241560200,11080,11080,11080,11080,0
20240801,165000,4241560200,11080,11080,11080,11080,0
20240801,164900,4241560200,11080,11080,11080,11080,0
20240801,164800,4241560200,11080,11080,11080,11080,0
20240801,164700,4241560200,11080,11080,11080,11080,0
20240801,164600,4241560200,11080,11080,11080,11080,0
20240801,164500,4241560200,11080,11080,11080,11080,3565
20240801,164400,4241560200,11080,11080,11080,11080,0
20240801,164300,4241560200,11080,11080,11080,11080,0
20240801,164200,4241560200,11080,11080,11080,11080,0
20240801,164100,4241560200,11080,11080,11080,11080,0
20240801,164000,4241560200,11080,11080,11080,11080,0
20240801,163900,4241560200,11080,11080,11080,11080,0
20240801,163800,4241560200,11080,11080,11080,11080,0
20240801,163700,4241560200,11080,11080,11080,11080,0
20240801,163600,4241560200,11080,11080,11080,11080,0
20240801,163500,4241560200,11080,11080,11080,11080,0
20240801,163400,4241560200,11080,11080,11080,11080,0
20240801,163300,4241560200,11080,11080,11080,11080,0
20240801,163200,4241560200,11080,11080,11080,11080,0
20240801,163100,4241560200,11080,11080,11080,11080,0
20240801,163000,4241560200,11080,11080,11080,11080,0
20240801,162900,4241560200,11080,11080,11080,11080,0
20240801,162800,4241560200,11080,11080,11080,11080,0
20240801,162700,4241560200,11080,11080,11080,11080,0
20240801,162600,4241560200,11080,11080,11080,11080,0
20240801,162500,4241560200,11080,11080,11080,11080,0
20240801,162400,4241560200,11080,11080,11080,11080,0
20240801,162300,4241560200,11080,11080,11080,11080,0
20240801,162200,4241560200,11080,11080,11080,11080,0
20240801,162100,4241560200,11080,11080,11080,11080,0
20240801,162000,4241560200,11080,11080,11080,11080,0
20240801,161900,4241560200,11080,11080,11080,11080,0
20240801,161800,4241560200,11080,11080,11080,11080,0
20240801,161700,4241560200,11080,11080,11080,11080,0
20240801,161600,4241560200,11080,11080,11080,11080,0
20240801,161500,4241560200,11080,11080,11080,11080,3565
20240801,161400,4241560200,11080,11080,11080,11080,0
20240801,161300,4241560200,11080,11080,11080,11080,0
20240801,161200,4241560200,11080,11080,11080,11080,0
20240801,161100,4241560200,11080,11080,11080,11080,0
20240801,161000,4241560200,11080,11080,11080,11080,0
20240801,160900,4241560200,11080,11080,11080,11080,0
20240801,160800,4241560200,11080,11080,11080,11080,0
20240801,160700,4241560200,11080,11080,11080,11080,0
20240801,160600,4241560200,11080,11080,11080,11080,0
20240801,160500,4241560200,11080,11080,11080,11080,0
20240801,160400,4241560200,11080,11080,11080,11080,0
20240801,160300,4241560200,11080,11080,11080,11080,0
20240801,160200,4241560200,11080,11080,11080,11080,0
20240801,160100,4241560200,11080,11080,11080,11080,0
20240801,160000,4241560200,11080,11080,11080,11080,0
20240801,155900,4241560200,11080,11080,11080,11080,0
20240801,155800,4241560200,11080,11080,11080,11080,0
20240801,155700,4241560200,11080,11080,11080,11080,0
20240801,155600,4241560200,11080,11080,11080,11080,0
20240801,155500,4241560200,11080,11080,11080,11080,0
20240801,155400,4241560200,11080,11080,11080,11080,0
20240801,155300,4241560200,11080,11080,11080,11080,0
20240801,155200,4241560200,11080,11080,11080,11080,0
20240801,155100,4241560200,11080,11080,11080,11080,0
20240801,155000,4241560200,11080,11080,11080,11080,0
20240801,154900,4241560200,11080,11080,11080,11080,0
20240801,154800,4241560200,11080,11080,11080,11080,0
20240801,154700,4241560200,11080,11080,11080,11080,0
20240801,154600,4241560200,11080,11080,11080,11080,0
20240801,154500,4241560200,11080,11080,11080,11080,3565
20240801,154400,4241560200,11080,11080,11080,11080,0
20240801,154300,4241560200,11080,11080,11080,11080,0
20240801,154200,4241560200,11080,11080,11080,11080,0
20240801,154100,4241560200,11080,11080,11080,11080,0
20240801,154000,4241560200,11080,11080,11080,11080,0
20240801,153900,4241560200,11080,11080,11080,11080,0
20240801,153800,4241560200,11080,11080,11080,11080,0
20240801,153700,4241560200,11080,11080,11080,11080,0
20240801,153600,4241560200,11080,11080,11080,11080,0
20240801,153500,4241560200,11080,11080,11080,11080,0
20240801,153400,4241560200,11080,11080,11080,11080,0
20240801,153300,4241560200,11080,11080,11080,11080,0
20240801,153200,4241560200,11080,11080,11080,11080,0
20240801,153100,4241560200,11080,11080,11080,11080,0
20240801,153000,4241560200,11080,11080,11080,11080,3565
20240801,152900,4202060000,11080,11080,11080,11080,0
20240801,152800,4202060000,11080,11080,11080,11080,0
20240801,152700,4202060000,11080,11080,11080,11080,0
20240801,152600,4202060000,11080,11080,11080,11080,0
20240801,152500,4202060000,11080,11080,11080,11080,0
20240801,152400,4202060000,11080,11080,11080,11080,0
20240801,152300,4202060000,11080,11080,11080,11080,0
20240801,152200,4202060000,11080,11080,11080,11080,0
20240801,152100,4202060000,11080,11080,11080,11080,0
20240801,152000,4202060000,11080,11080,11080,11080,0
20240801,151900,4202060000,11080,11090,11100,11080,1078
20240801,151800,4190113740,11080,11090,11090,11080,66
20240801,151700,4189381960,11090,11090,11090,11080,156
20240801,151600,4187651990,11090,11080,11090,11070,318
20240801,151500,4184129170,11070,11070,11070,11060,181
20240801,151400,4182125510,11070,11060,11070,11060,393
20240801,151300,4177778160,11070,11090,11090,11070,667
20240801,151200,4170388750,11090,11080,11090,11080,123
20240801,151100,4169025710,11090,11090,11090,11080,76
20240801,151000,4168183130,11090,11090,11100,11070,175
20240801,150900,4166241090,11100,11090,11100,11090,562
20240801,150800,4160008300,11100,11080,11100,11080,245
20240801,150700,4157293140,11080,11090,11090,11080,229
20240801,150600,4154753580,11070,11110,11110,11070,225
20240801,150500,4152258720,11100,11110,11110,11100,531
20240801,150400,4146364320,11120,11110,11120,11100,299
20240801,150300,4143039810,11120,11100,11120,11080,727
20240801,150200,4134958580,11100,11090,11100,11090,36
20240801,150100,4134559040,11090,11100,11120,11080,879
20240801,150000,4124801280,11130,11120,11130,11110,788
20240801,145900,4116037030,11120,11090,11120,11090,443
20240801,145800,4111118500,11080,11050,11080,11050,279
20240801,145700,4108032160,11050,11080,11080,11050,1663
20240801,145600,4089623610,11080,11090,11090,11060,219
20240801,145500,4087197990,11090,11070,11090,11070,1002
20240801,145400,4076105610,11060,11120,11130,11060,2526
20240801,145300,4048016030,11120,11060,11120,11030,5574
20240801,145200,3986180260,11070,11070,11080,11060,62
20240801,145100,3985493740,11070,11070,11080,11070,78
20240801,145000,3984630040,11070,11080,11080,11060,179
20240801,144900,3982647180,11050,11050,11050,11040,710
20240801,144800,3974801750,11060,11070,11070,11050,191
20240801,144700,3972689860,11070,11080,11080,11060,174
20240801,144600,3970762420,11070,11080,11080,11070,58
20240801,144500,3970119900,11070,11070,11090,11070,200
20240801,144400,3967903880,11060,11050,11060,11050,609
20240801,144300,3961168460,11050,11040,11050,11030,226
20240801,144200,3958672220,11030,11040,11040,11030,161
20240801,144100,3956894850,11030,11040,11040,11030,34
20240801,144000,3956519530,11040,11020,11040,11020,421
20240801,143900,3951875570,11030,11030,11030,11020,113
20240801,143800,3950629300,11030,11040,11050,11020,404
20240801,143700,3946173000,11050,11040,11060,11040,237
20240801,143600,3943553040,11040,11060,11060,11040,313
20240801,143500,3940095960,11070,11070,11080,11070,94
20240801,143400,3939054960,11070,11060,11090,11060,280
20240801,143300,3935954200,11070,11080,11080,11070,131
20240801,143200,3934503830,11070,11060,11090,11060,39
20240801,143100,3934071740,11070,11080,11090,11070,360
20240801,143000,3930084540,11080,11090,11100,11080,140
20240801,142900,3928531950,11100,11100,11110,11090,257
20240801,142800,3925678820,11100,11100,11110,11100,393
20240801,142700,3921315380,11090,11080,11090,11070,263
20240801,142600,3918400220,11080,11080,11080,11070,63
20240801,142500,3917702210,11070,11070,11080,11070,121
20240801,142400,3916362290,11070,11060,11070,11060,241
20240801,142300,3913694750,11060,11060,11060,11060,4
20240801,142200,3913650510,11060,11070,11070,11060,68
20240801,142100,3912898000,11070,11070,11080,11060,465
20240801,142000,3907750560,11070,11060,11070,11060,31
20240801,141900,3907407480,11070,11080,11080,11070,216
20240801,141800,3905015320,11080,11070,11080,11070,241
20240801,141700,3902345060,11070,11080,11090,11070,127
20240801,141600,3900937720,11080,11070,11080,11070,17
20240801,141500,3900749430,11090,11080,11090,11080,382
20240801,141400,3896515980,11080,11080,11080,11080,185
20240801,141300,3894466180,11080,11070,11080,11070,48
20240801,141200,3893934350,11080,11090,11100,11080,271
20240801,141100,3890927670,11080,11070,11080,11070,62
20240801,141000,3890240760,11070,11080,11080,11070,31
20240801,140900,3889897310,11070,11070,11070,11070,1
20240801,140800,3889886240,11070,11060,11080,11060,233
20240801,140700,3887306530,11060,11060,11060,11060,4
20240801,140600,3887262290,11060,11060,11060,11060,99
20240801,140500,3886167350,11060,11050,11060,11050,20
20240801,140400,3885946190,11040,11080,11080,11040,2
20240801,140300,3885924070,11040,11080,11080,11040,449
20240801,140200,3880964460,11080,11090,11090,11080,128
20240801,140100,3879544990,11070,11080,11080,11070,7
20240801,140000,3879467460,11040,11070,11100,11040,5355
20240801,135900,3820169080,11070,11070,11080,11060,3679
20240801,135800,3779469260,11070,11060,11070,11050,194
20240801,135700,3777322500,11040,11040,11040,11040,670
20240801,135600,3769925700,11030,11030,11040,11020,228
20240801,135500,3767409520,11020,11010,11020,11010,489
20240801,135400,3762022110,11010,11030,11040,11010,56
20240801,135300,3761404830,11030,11030,11030,11030,1
20240801,135200,3761393800,11030,11010,11040,11010,234
20240801,135100,3758811570,11010,11040,11040,11010,1203
20240801,135000,3745535590,11040,11070,11070,11040,120
20240801,134900,3744209950,11070,11070,11070,11060,131
20240801,134800,3742759820,11070,11080,11080,11040,469
20240801,134700,3737571790,11090,11090,11090,11090,24
20240801,134600,3737305630,11080,11080,11090,11080,141
20240801,134500,3735743310,11080,11100,11100,11080,3853
20240801,134400,3693045300,11100,11090,11100,11090,114
20240801,134300,3691781010,11090,11090,11100,11090,308
20240801,134200,3688363240,11090,11090,11100,11090,51
20240801,134100,3687797210,11100,11100,11100,11090,300
20240801,134000,3684467540,11110,11100,11120,11100,82
20240801,133900,3683556870,11090,11100,11120,11090,144
20240801,133800,3681955710,11120,11120,11120,11120,136
20240801,133700,3680443390,11120,11120,11120,11100,71
20240801,133600,3679654130,11120,11090,11120,11090,2716
20240801,133500,3649494170,11070,11090,11090,11070,1007
20240801,133400,3638339120,11100,11080,11100,11080,1866
20240801,133300,3617652400,11070,11070,11080,11070,148
20240801,133200,3616012640,11070,11070,11070,11070,13
20240801,133100,3615868730,11070,11080,11080,11070,153
20240801,133000,3614174550,11070,11070,11080,11070,144
20240801,132900,3612579090,11070,11070,11070,11070,132
20240801,132800,3611117850,11080,11070,11080,11070,28
20240801,132700,3610807660,11080,11050,11080,11050,141
20240801,132600,3609246480,11070,11080,11080,11070,140
20240801,132500,3607695780,11090,11080,11090,11050,2568
20240801,132400,3579300940,11080,11080,11090,11080,164
20240801,132300,3577482250,11090,11090,11090,11080,222
20240801,132200,3575022260,11080,11080,11080,11080,15
20240801,132100,3574856060,11090,11090,11090,11090,263
20240801,132000,3571939390,11080,11090,11090,11070,180
20240801,131900,3569944500,11090,11070,11090,11070,1098
20240801,131800,3557769060,11080,11070,11090,11070,2693
20240801,131700,3527929600,11070,11050,11070,11050,47
20240801,131600,3527409410,11070,11070,11070,11070,25
20240801,131500,3527132660,11060,11050,11060,11040,2753
20240801,131400,3496706620,11050,11030,11050,11020,163
20240801,131300,3494907120,11020,11030,11030,11020,42
20240801,131200,3494443890,11030,11030,11030,11030,1
20240801,131100,3494432860,11040,11030,11040,11020,208
20240801,131000,3492137320,11040,11050,11050,11030,283
20240801,130900,3489012540,11040,11040,11050,11030,32
20240801,130800,3488659280,11050,11030,11050,11030,818
20240801,130700,3479628460,11030,11020,11030,11020,26
20240801,130600,3479341710,11010,11030,11030,11010,210
20240801,130500,3477028210,11040,11030,11040,11030,967
20240801,130400,3466352660,11020,11020,11020,11010,184
20240801,130300,3464325340,11020,11020,11020,11020,0
20240801,130200,3464325340,11020,11030,11030,11020,60
20240801,130100,3463663570,11030,11000,11030,11000,22
20240801,130000,3463421230,11000,11040,11040,11000,194
20240801,125900,3461284990,11040,11040,11040,11030,50
20240801,125800,3460733080,11040,11020,11040,11000,1356
20240801,125700,3445807700,11010,11020,11020,11010,43
20240801,125600,3445333880,11010,11020,11020,11010,354
20240801,125500,3441435840,11020,11040,11040,11020,260
20240801,125400,3438566070,11040,11060,11060,11040,52
20240801,125300,3437991380,11050,11050,11050,11050,11
20240801,125200,3437869830,11060,11040,11060,11010,674
20240801,125100,3430438820,11050,11060,11060,11050,145
20240801,125000,3428836490,11060,11060,11060,11060,10
20240801,124900,3428725890,11060,11060,11060,11050,57
20240801,124800,3428095540,11050,11030,11050,11030,531
20240801,124700,3422232830,11030,11050,11050,11030,701
20240801,124600,3414492790,11060,11070,11070,11060,184
20240801,124500,3412457640,11080,11060,11090,11060,307
20240801,124400,3409057800,11070,11070,11080,11070,455
20240801,124300,3404020790,11080,11070,11080,11070,42
20240801,124200,3403555490,11080,11070,11080,11070,233
20240801,124100,3400973890,11080,11070,11080,11070,85
20240801,124000,3400032320,11080,11070,11080,11060,2535
20240801,123900,3371969810,11070,11070,11080,11060,3393
20240801,123800,3334408940,11070,11070,11080,11060,85
20240801,123700,3333467820,11080,11070,11080,11070,50
20240801,123600,3332914040,11070,11070,11080,11070,121
20240801,123500,3331574280,11060,11080,11090,11060,103
20240801,123400,3330433010,11090,11070,11090,11070,596
20240801,123300,3323829600,11070,11070,11080,11070,63
20240801,123200,3323131740,11070,11070,11080,11060,295
20240801,123100,3319866270,11070,11070,11070,11070,108
20240801,123000,3318670710,11080,11090,11090,11080,505
20240801,122900,3313074940,11100,11100,11100,11090,166
20240801,122800,3311233700,11090,11100,11100,11090,28
20240801,122700,3310922940,11100,11100,11100,11090,437
20240801,122600,3306072270,11090,11090,11100,11090,136
20240801,122500,3304563890,11090,11080,11100,11080,1571
20240801,122400,3287126280,11080,11090,11090,11080,108
20240801,122300,3285929460,11090,11090,11100,11090,165
20240801,122200,3284099280,11090,11080,11090,11080,35
20240801,122100,3283711250,11070,11070,11090,11070,919
20240801,122000,3273523660,11080,11060,11080,11060,188
20240801,121900,3271441220,11060,11070,11070,11060,21
20240801,121800,3271208760,11080,11070,11080,11070,1265
20240801,121700,3257193060,11060,11050,11060,11050,2092
20240801,121600,3234055980,11040,11050,11050,11040,54
20240801,121500,3233459310,11060,11050,11060,11050,28
20240801,121400,3233149790,11060,11050,11060,11050,566
20240801,121300,3226895020,11060,11060,11060,11050,170
20240801,121200,3225014840,11050,11050,11060,11050,32
20240801,121100,3224660980,11060,11070,11070,11060,655
20240801,121000,3217416570,11060,11070,11070,11060,98
20240801,120900,3216332460,11070,11040,11070,11040,2768
20240801,120800,3185746580,11030,11040,11040,11030,40
20240801,120700,3185305150,11040,11030,11040,11030,145
20240801,120600,3183704420,11040,11040,11040,11040,32
20240801,120500,3183351140,11040,11030,11040,11030,90
20240801,120400,3182358100,11030,11030,11040,11030,62
20240801,120300,3181674060,11020,11020,11020,11020,16
20240801,120200,3181497740,11020,11040,11050,11020,135
20240801,120100,3180007080,11040,11040,11060,11040,1471
20240801,120000,3163756180,11040,11040,11040,11040,1
20240801,115900,3163745140,11040,11040,11050,11040,31
20240801,115800,3163402780,11050,11040,11050,11030,135
20240801,115700,3161911380,11040,11010,11040,11010,99
20240801,115600,3160820160,11020,11030,11040,11020,404
20240801,115500,3156366640,11030,11020,11030,11020,200
20240801,115400,3154160950,11030,11030,11030,11020,163
20240801,115300,3152363070,11030,11030,11050,11030,46
20240801,115200,3151855090,11040,11040,11040,11040,7
20240801,115100,3151777810,11040,11030,11060,11030,167
20240801,115000,3149933460,11030,11020,11030,11020,16
20240801,114900,3149756990,11020,11040,11040,11020,144
20240801,114800,3148167780,11040,11030,11050,11030,212
20240801,114700,3145827430,11030,11040,11040,11030,34
20240801,114600,3145452300,11030,11020,11030,11020,10
20240801,114500,3145342010,11060,11010,11060,11010,364
20240801,114400,3141325720,11020,11040,11050,11020,1030
20240801,114300,3129954530,11040,11030,11050,11030,34
20240801,114200,3129579270,11020,11020,11020,11020,48
20240801,114100,3129050310,11020,11010,11020,11000,645
20240801,114000,3121954540,11000,11030,11030,11000,35
20240801,113900,3121568660,11020,11040,11040,11020,65
20240801,113800,3120851820,11040,11000,11040,11000,144
20240801,113700,3119265150,11020,11010,11020,10980,2279
20240801,113600,3094233840,11010,10980,11010,10980,332
20240801,113500,3090582310,10990,10910,10990,10910,846
20240801,113400,3081297800,10910,10900,10920,10900,155
20240801,113300,3079607210,10910,10880,10910,10860,1010
20240801,113200,3068628430,10880,10870,10880,10870,420
20240801,113100,3064062370,10870,10860,10870,10850,1522
20240801,113000,3047541740,10870,10890,10890,10870,163
20240801,112900,3045769300,10900,10890,10910,10890,456
20240801,112800,3040799240,10890,10890,10890,10880,248
20240801,112700,3038100670,10880,10900,10900,10880,371
20240801,112600,3034061650,10890,10880,10890,10870,550
20240801,112500,3028078200,10890,10880,10890,10880,267
20240801,112400,3025173190,10880,10880,10880,10870,401
20240801,112300,3020812870,10890,10900,10900,10890,31
20240801,112200,3020475030,10900,10880,10910,10880,793
20240801,112100,3011836800,10880,10870,10880,10870,501
20240801,112000,3006390690,10850,10870,10880,10850,361
20240801,111900,3002466570,10870,10880,10880,10860,458
20240801,111800,2997490230,10880,10880,10890,10880,304
20240801,111700,2994182340,10880,10900,10900,10880,595
20240801,111600,2987699060,10900,10890,10910,10890,395
20240801,111500,2983395440,10900,10890,10900,10890,428
20240801,111400,2978734220,10900,10900,10900,10880,667
20240801,111300,2971473290,10890,10890,10890,10880,397
20240801,111200,2967152570,10900,10880,10900,10880,21
20240801,111100,2966923690,10900,10900,10910,10890,476
20240801,111000,2961737400,10900,10910,10910,10900,177
20240801,110900,2959807560,10900,10910,10910,10900,304
20240801,110800,2956492440,10910,10920,10920,10910,263
20240801,110700,2953621490,10920,10970,10970,10920,808
20240801,110600,2944774570,10980,10970,10980,10950,253
20240801,110500,2942000670,10970,10960,10970,10950,788
20240801,110400,2933364240,10960,10960,10960,10950,384
20240801,110300,2929155610,10970,10930,10970,10930,1761
20240801,110200,2909861630,10940,10910,10940,10910,1447
20240801,110100,2894055750,10910,10860,10910,10860,1077
20240801,110000,2882343210,10860,10850,10860,10850,535
20240801,105900,2876536800,10840,10870,10870,10840,320
20240801,105800,2873061580,10870,10870,10870,10830,2056
20240801,105700,2850758060,10830,10810,10860,10800,691
20240801,105600,2843266390,10810,10800,10810,10800,475
20240801,105500,2838134820,10800,10840,10840,10780,1913
20240801,105400,2817471370,10840,10820,10840,10810,559
20240801,105300,2811424180,10800,10830,10830,10800,1746
20240801,105200,2792558400,10830,10840,10840,10820,878
20240801,105100,2783050550,10850,10860,10860,10840,78
20240801,105000,2782203940,10860,10870,10870,10840,1463
20240801,104900,2766328660,10870,10890,10890,10870,204
20240801,104800,2764110470,10890,10890,10890,10890,274
20240801,104700,2761126610,10910,10900,10920,10880,987
20240801,104600,2750367500,10900,10910,10910,10880,987
20240801,104500,2739605300,10910,10920,10920,10910,1014
20240801,104400,2728540170,10920,10890,10930,10880,1513
20240801,104300,2712042100,10890,10900,10900,10890,705
20240801,104200,2704357700,10900,10910,10920,10900,467
20240801,104100,2699264370,10910,10930,10940,10910,596
20240801,104000,2692754590,10920,10930,10930,10920,886
20240801,103900,2683077630,10930,10930,10930,10930,189
20240801,103800,2681011860,10920,10940,10960,10920,564
20240801,103700,2674841480,10930,10930,10930,10920,765
20240801,103600,2666481890,10940,10950,10950,10940,5781
20240801,103500,2603229330,10950,10960,10960,10950,945
20240801,103400,2592880690,10960,10960,10970,10950,855
20240801,103300,2583510890,10960,10970,10970,10950,646
20240801,103200,2576429260,10950,10960,10970,10950,811
20240801,103100,2567541860,10970,10960,10970,10960,330
20240801,103000,2563924890,10960,10960,10960,10950,835
20240801,102900,2554775520,10970,10950,10970,10950,328
20240801,102800,2551183380,10960,10950,10960,10950,1510
20240801,102700,2534643840,10950,10970,10970,10950,1874
20240801,102600,2514117170,10970,10960,10980,10960,91
20240801,102500,2513118750,10960,10990,11000,10950,345
20240801,102400,2509332330,10980,10970,10980,10950,569
20240801,102300,2503092210,10950,11000,11010,10950,2654
20240801,102200,2473962720,11000,10980,11010,10980,791
20240801,102100,2465265030,10980,11000,11000,10980,402
20240801,102000,2460850850,11000,10970,11000,10970,3400
20240801,101900,2423480390,10980,10980,10990,10950,1803
20240801,101800,2403725410,10960,10950,10960,10910,1383
20240801,101700,2388601160,10950,11000,11000,10950,970
20240801,101600,2377955570,11000,11000,11010,11000,2008
20240801,101500,2355866510,11020,11040,11050,11010,11129
20240801,101400,2233146670,11040,11040,11040,11040,1878
20240801,101300,2212413550,11040,11050,11050,11040,546
20240801,101200,2206384260,11040,11050,11060,11040,274
20240801,101100,2203355000,11050,11060,11070,11040,4407
20240801,101000,2154665580,11060,11100,11100,11060,1063
20240801,100900,2142869070,11100,11090,11100,11070,565
20240801,100800,2136606120,11100,11110,11110,11100,1298
20240801,100700,2122196630,11100,11110,11120,11100,663
20240801,100600,2114832350,11110,11040,11120,11040,4684
20240801,100500,2062899310,11060,11060,11060,11040,1116
20240801,100400,2050559470,11050,11060,11060,11050,835
20240801,100300,2041332250,11050,11060,11060,11050,1388
20240801,100200,2025988220,11060,11070,11070,11050,2841
20240801,100100,1994580810,11070,11050,11080,11050,880
20240801,100000,1984850580,11050,11060,11060,11040,1977
20240801,095900,1963013520,11060,11070,11070,11040,3873
20240801,095800,1920217010,11070,11090,11090,11050,3153
20240801,095700,1885349450,11060,11100,11110,11060,2908
20240801,095600,1853058840,11110,11050,11110,11040,4309
20240801,095500,1805298060,11050,11060,11060,11050,1077
20240801,095400,1793389780,11060,11070,11070,11060,1169
20240801,095300,1780453720,11070,11060,11070,11050,1345
20240801,095200,1765581870,11060,11110,11110,11060,851
20240801,095100,1756140360,11090,11040,11100,11030,4197
20240801,095000,1709665500,11050,11040,11050,11030,1348
20240801,094900,1694786090,11060,11000,11060,11000,4830
20240801,094800,1641499190,11000,10990,11010,10950,1162
20240801,094700,1628716840,10930,11010,11020,10930,2411
20240801,094600,1602294780,11020,10920,11020,10920,2355
20240801,094500,1576422100,10920,10950,10950,10910,353
20240801,094400,1572564710,10960,10940,10960,10910,201
20240801,094300,1570366270,10960,10970,10980,10900,3718
20240801,094200,1529600500,10970,11020,11020,10970,856
20240801,094100,1520198980,11020,10970,11030,10970,2346
20240801,094000,1494377050,10950,10970,10990,10950,769
20240801,093900,1485933310,10980,10950,10980,10950,232
20240801,093800,1483392590,10950,10940,10950,10930,871
20240801,093700,1473869240,10940,10910,10950,10900,3860
20240801,093600,1431688300,10910,10890,10920,10860,3021
20240801,093500,1398809030,10890,10910,10920,10890,1171
20240801,093400,1386027240,10920,10920,10920,10910,304
20240801,093300,1382707820,10920,10890,10920,10870,2220
20240801,093200,1358528360,10910,10940,10950,10900,5398
20240801,093100,1299497190,10950,10970,10970,10950,648
20240801,093000,1292400130,10970,10990,10990,10960,1421
20240801,092900,1276815320,10980,11050,11050,10980,4953
20240801,092800,1222174780,11040,10930,11050,10900,12179
20240801,092700,1088455080,10930,10890,10930,10890,5108
20240801,092600,1032710710,10880,10880,10890,10880,357
20240801,092500,1028826350,10870,10870,10880,10840,1062
20240801,092400,1017293070,10880,10890,10900,10880,371
20240801,092300,1013252760,10890,10870,10890,10860,1260
20240801,092200,999547820,10880,10880,10880,10840,1321
20240801,092100,985197130,10880,10910,10910,10870,1970
20240801,092000,963733350,10910,10840,10910,10840,2513
20240801,091900,936438270,10820,10800,10820,10800,2017
20240801,091800,914635490,10800,10760,10800,10740,4292
20240801,091700,868442320,10760,10790,10790,10750,2988
20240801,091600,836277970,10800,10810,10810,10780,3289
20240801,091500,800773000,10810,10820,10830,10800,1482
20240801,091400,784749010,10820,10830,10850,10800,5217
20240801,091300,728211730,10800,10810,10850,10800,2577
20240801,091200,700345760,10810,10770,10810,10750,4426
20240801,091100,652717320,10790,10730,10790,10730,5886
20240801,091000,589379190,10740,10760,10800,10740,3336
20240801,090900,553451820,10780,10810,10810,10760,2622
20240801,090800,525177990,10810,10840,10850,10800,1481
20240801,090700,509170740,10840,10830,10890,10830,1731
20240801,090600,490370120,10810,10860,10880,10800,4121
20240801,090500,445793560,10850,10860,10870,10850,3589
20240801,090400,406837770,10860,10900,10900,10850,2959
20240801,090300,374648340,10900,10940,10960,10900,7407
20240801,090200,293760290,10940,10900,10960,10890,2830
20240801,090100,262821530,10900,10940,10990,10900,9122
20240801,090000,163115000,10900,10700,10930,10700,15123