KissMeData/053950/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,193300,17759124593,1170,1170,1170,1170,106487
20240801,193200,17759124593,1170,1170,1170,1170,0
20240801,193100,17759124593,1170,1170,1170,1170,0
20240801,193000,17759124593,1170,1170,1170,1170,0
20240801,192900,17759124593,1170,1170,1170,1170,0
20240801,192800,17759124593,1170,1170,1170,1170,0
20240801,192700,17759124593,1170,1170,1170,1170,0
20240801,192600,17759124593,1170,1170,1170,1170,0
20240801,192500,17759124593,1170,1170,1170,1170,0
20240801,192400,17759124593,1170,1170,1170,1170,0
20240801,192300,17759124593,1170,1170,1170,1170,0
20240801,192200,17759124593,1170,1170,1170,1170,0
20240801,192100,17759124593,1170,1170,1170,1170,0
20240801,192000,17759124593,1170,1170,1170,1170,0
20240801,191900,17759124593,1170,1170,1170,1170,0
20240801,191800,17759124593,1170,1170,1170,1170,0
20240801,191700,17759124593,1170,1170,1170,1170,0
20240801,191600,17759124593,1170,1170,1170,1170,0
20240801,191500,17759124593,1170,1170,1170,1170,0
20240801,191400,17759124593,1170,1170,1170,1170,0
20240801,191300,17759124593,1170,1170,1170,1170,0
20240801,191200,17759124593,1170,1170,1170,1170,0
20240801,191100,17759124593,1170,1170,1170,1170,0
20240801,191000,17759124593,1170,1170,1170,1170,0
20240801,190900,17759124593,1170,1170,1170,1170,0
20240801,190800,17759124593,1170,1170,1170,1170,0
20240801,190700,17759124593,1170,1170,1170,1170,0
20240801,190600,17759124593,1170,1170,1170,1170,0
20240801,190500,17759124593,1170,1170,1170,1170,0
20240801,190400,17759124593,1170,1170,1170,1170,0
20240801,190300,17759124593,1170,1170,1170,1170,106487
20240801,190200,17759124593,1170,1170,1170,1170,0
20240801,190100,17759124593,1170,1170,1170,1170,0
20240801,190000,17759124593,1170,1170,1170,1170,0
20240801,185900,17759124593,1170,1170,1170,1170,0
20240801,185800,17759124593,1170,1170,1170,1170,0
20240801,185700,17759124593,1170,1170,1170,1170,0
20240801,185600,17759124593,1170,1170,1170,1170,0
20240801,185500,17759124593,1170,1170,1170,1170,0
20240801,185400,17759124593,1170,1170,1170,1170,0
20240801,185300,17759124593,1170,1170,1170,1170,0
20240801,185200,17759124593,1170,1170,1170,1170,0
20240801,185100,17759124593,1170,1170,1170,1170,0
20240801,185000,17759124593,1170,1170,1170,1170,0
20240801,184900,17759124593,1170,1170,1170,1170,0
20240801,184800,17759124593,1170,1170,1170,1170,0
20240801,184700,17759124593,1170,1170,1170,1170,0
20240801,184600,17759124593,1170,1170,1170,1170,0
20240801,184500,17759124593,1170,1170,1170,1170,0
20240801,184400,17759124593,1170,1170,1170,1170,0
20240801,184300,17759124593,1170,1170,1170,1170,0
20240801,184200,17759124593,1170,1170,1170,1170,0
20240801,184100,17759124593,1170,1170,1170,1170,0
20240801,184000,17759124593,1170,1170,1170,1170,0
20240801,183900,17759124593,1170,1170,1170,1170,0
20240801,183800,17759124593,1170,1170,1170,1170,0
20240801,183700,17759124593,1170,1170,1170,1170,0
20240801,183600,17759124593,1170,1170,1170,1170,0
20240801,183500,17759124593,1170,1170,1170,1170,0
20240801,183400,17759124593,1170,1170,1170,1170,0
20240801,183300,17759124593,1170,1170,1170,1170,106487
20240801,183200,17759124593,1170,1170,1170,1170,0
20240801,183100,17759124593,1170,1170,1170,1170,0
20240801,183000,17759124593,1170,1170,1170,1170,0
20240801,182900,17759124593,1170,1170,1170,1170,0
20240801,182800,17759124593,1170,1170,1170,1170,0
20240801,182700,17759124593,1170,1170,1170,1170,0
20240801,182600,17759124593,1170,1170,1170,1170,0
20240801,182500,17759124593,1170,1170,1170,1170,0
20240801,182400,17759124593,1170,1170,1170,1170,0
20240801,182300,17759124593,1170,1170,1170,1170,0
20240801,182200,17759124593,1170,1170,1170,1170,0
20240801,182100,17759124593,1170,1170,1170,1170,0
20240801,182000,17759124593,1170,1170,1170,1170,0
20240801,181900,17759124593,1170,1170,1170,1170,0
20240801,181800,17759124593,1170,1170,1170,1170,0
20240801,181700,17759124593,1170,1170,1170,1170,0
20240801,181600,17759124593,1170,1170,1170,1170,0
20240801,181500,17759124593,1170,1170,1170,1170,0
20240801,181400,17759124593,1170,1170,1170,1170,0
20240801,181300,17759124593,1170,1170,1170,1170,0
20240801,181200,17759124593,1170,1170,1170,1170,0
20240801,181100,17759124593,1170,1170,1170,1170,0
20240801,181000,17759124593,1170,1170,1170,1170,0
20240801,180900,17759124593,1170,1170,1170,1170,0
20240801,180800,17759124593,1170,1170,1170,1170,0
20240801,180700,17759124593,1170,1170,1170,1170,0
20240801,180600,17759124593,1170,1170,1170,1170,0
20240801,180500,17759124593,1170,1170,1170,1170,0
20240801,180400,17759124593,1170,1170,1170,1170,0
20240801,180300,17759124593,1170,1170,1170,1170,106487
20240801,180200,17759124593,1170,1170,1170,1170,0
20240801,180100,17759124593,1170,1170,1170,1170,0
20240801,180000,17759124593,1170,1170,1170,1170,0
20240801,175900,17759124593,1170,1170,1170,1170,0
20240801,175800,17759124593,1170,1170,1170,1170,0
20240801,175700,17759124593,1170,1170,1170,1170,0
20240801,175600,17759124593,1170,1170,1170,1170,0
20240801,175500,17759124593,1170,1170,1170,1170,0
20240801,175400,17759124593,1170,1170,1170,1170,0
20240801,175300,17759124593,1170,1170,1170,1170,0
20240801,175200,17759124593,1170,1170,1170,1170,0
20240801,175100,17759124593,1170,1170,1170,1170,0
20240801,175000,17759124593,1170,1170,1170,1170,0
20240801,174900,17759124593,1170,1170,1170,1170,0
20240801,174800,17759124593,1170,1170,1170,1170,0
20240801,174700,17759124593,1170,1170,1170,1170,0
20240801,174600,17759124593,1170,1170,1170,1170,0
20240801,174500,17759124593,1170,1170,1170,1170,0
20240801,174400,17759124593,1170,1170,1170,1170,0
20240801,174300,17759124593,1170,1170,1170,1170,0
20240801,174200,17759124593,1170,1170,1170,1170,0
20240801,174100,17759124593,1170,1170,1170,1170,0
20240801,174000,17759124593,1170,1170,1170,1170,0
20240801,173900,17759124593,1170,1170,1170,1170,0
20240801,173800,17759124593,1170,1170,1170,1170,0
20240801,173700,17759124593,1170,1170,1170,1170,0
20240801,173600,17759124593,1170,1170,1170,1170,0
20240801,173500,17759124593,1170,1170,1170,1170,0
20240801,173400,17759124593,1170,1170,1170,1170,0
20240801,173300,17759124593,1170,1170,1170,1170,106487
20240801,173200,17759124593,1170,1170,1170,1170,0
20240801,173100,17759124593,1170,1170,1170,1170,0
20240801,173000,17759124593,1170,1170,1170,1170,0
20240801,172900,17759124593,1170,1170,1170,1170,0
20240801,172800,17759124593,1170,1170,1170,1170,0
20240801,172700,17759124593,1170,1170,1170,1170,0
20240801,172600,17759124593,1170,1170,1170,1170,0
20240801,172500,17759124593,1170,1170,1170,1170,0
20240801,172400,17759124593,1170,1170,1170,1170,0
20240801,172300,17759124593,1170,1170,1170,1170,0
20240801,172200,17759124593,1170,1170,1170,1170,0
20240801,172100,17759124593,1170,1170,1170,1170,0
20240801,172000,17759124593,1170,1170,1170,1170,0
20240801,171900,17759124593,1170,1170,1170,1170,0
20240801,171800,17759124593,1170,1170,1170,1170,0
20240801,171700,17759124593,1170,1170,1170,1170,0
20240801,171600,17759124593,1170,1170,1170,1170,0
20240801,171500,17759124593,1170,1170,1170,1170,0
20240801,171400,17759124593,1170,1170,1170,1170,0
20240801,171300,17759124593,1170,1170,1170,1170,0
20240801,171200,17759124593,1170,1170,1170,1170,0
20240801,171100,17759124593,1170,1170,1170,1170,0
20240801,171000,17759124593,1170,1170,1170,1170,0
20240801,170900,17759124593,1170,1170,1170,1170,0
20240801,170800,17759124593,1170,1170,1170,1170,0
20240801,170700,17759124593,1170,1170,1170,1170,0
20240801,170600,17759124593,1170,1170,1170,1170,0
20240801,170500,17759124593,1170,1170,1170,1170,0
20240801,170400,17759124593,1170,1170,1170,1170,0
20240801,170300,17759124593,1170,1170,1170,1170,106487
20240801,170200,17759124593,1170,1170,1170,1170,0
20240801,170100,17759124593,1170,1170,1170,1170,0
20240801,170000,17759124593,1170,1170,1170,1170,0
20240801,165900,17759124593,1170,1170,1170,1170,0
20240801,165800,17759124593,1170,1170,1170,1170,0
20240801,165700,17759124593,1170,1170,1170,1170,0
20240801,165600,17759124593,1170,1170,1170,1170,0
20240801,165500,17759124593,1170,1170,1170,1170,0
20240801,165400,17759124593,1170,1170,1170,1170,0
20240801,165300,17759124593,1170,1170,1170,1170,0
20240801,165200,17759124593,1170,1170,1170,1170,0
20240801,165100,17759124593,1170,1170,1170,1170,0
20240801,165000,17759124593,1170,1170,1170,1170,0
20240801,164900,17759124593,1170,1170,1170,1170,0
20240801,164800,17759124593,1170,1170,1170,1170,0
20240801,164700,17759124593,1170,1170,1170,1170,0
20240801,164600,17759124593,1170,1170,1170,1170,0
20240801,164500,17759124593,1170,1170,1170,1170,0
20240801,164400,17759124593,1170,1170,1170,1170,0
20240801,164300,17759124593,1170,1170,1170,1170,0
20240801,164200,17759124593,1170,1170,1170,1170,0
20240801,164100,17759124593,1170,1170,1170,1170,0
20240801,164000,17759124593,1170,1170,1170,1170,0
20240801,163900,17759124593,1170,1170,1170,1170,0
20240801,163800,17759124593,1170,1170,1170,1170,0
20240801,163700,17759124593,1170,1170,1170,1170,0
20240801,163600,17759124593,1170,1170,1170,1170,0
20240801,163500,17759124593,1170,1170,1170,1170,0
20240801,163400,17759124593,1170,1170,1170,1170,0
20240801,163300,17759124593,1170,1170,1170,1170,106487
20240801,163200,17759124593,1170,1170,1170,1170,0
20240801,163100,17759124593,1170,1170,1170,1170,0
20240801,163000,17759124593,1170,1170,1170,1170,0
20240801,162900,17759124593,1170,1170,1170,1170,0
20240801,162800,17759124593,1170,1170,1170,1170,0
20240801,162700,17759124593,1170,1170,1170,1170,0
20240801,162600,17759124593,1170,1170,1170,1170,0
20240801,162500,17759124593,1170,1170,1170,1170,0
20240801,162400,17759124593,1170,1170,1170,1170,0
20240801,162300,17759124593,1170,1170,1170,1170,0
20240801,162200,17759124593,1170,1170,1170,1170,0
20240801,162100,17759124593,1170,1170,1170,1170,0
20240801,162000,17759124593,1170,1170,1170,1170,0
20240801,161900,17759124593,1170,1170,1170,1170,0
20240801,161800,17759124593,1170,1170,1170,1170,0
20240801,161700,17759124593,1170,1170,1170,1170,0
20240801,161600,17759124593,1170,1170,1170,1170,0
20240801,161500,17759124593,1170,1170,1170,1170,0
20240801,161400,17759124593,1170,1170,1170,1170,0
20240801,161300,17759124593,1170,1170,1170,1170,0
20240801,161200,17759124593,1170,1170,1170,1170,0
20240801,161100,17759124593,1170,1170,1170,1170,0
20240801,161000,17759124593,1170,1170,1170,1170,0
20240801,160900,17759124593,1170,1170,1170,1170,0
20240801,160800,17759124593,1170,1170,1170,1170,0
20240801,160700,17759124593,1170,1170,1170,1170,0
20240801,160600,17759124593,1170,1170,1170,1170,0
20240801,160500,17759124593,1170,1170,1170,1170,0
20240801,160400,17759124593,1170,1170,1170,1170,0
20240801,160300,17759124593,1170,1170,1170,1170,106487
20240801,160200,17759124593,1170,1170,1170,1170,0
20240801,160100,17759124593,1170,1170,1170,1170,0
20240801,160000,17759124593,1170,1170,1170,1170,0
20240801,155900,17759124593,1170,1170,1170,1170,0
20240801,155800,17759124593,1170,1170,1170,1170,0
20240801,155700,17759124593,1170,1170,1170,1170,0
20240801,155600,17759124593,1170,1170,1170,1170,0
20240801,155500,17759124593,1170,1170,1170,1170,0
20240801,155400,17759124593,1170,1170,1170,1170,0
20240801,155300,17759124593,1170,1170,1170,1170,0
20240801,155200,17759124593,1170,1170,1170,1170,0
20240801,155100,17759124593,1170,1170,1170,1170,0
20240801,155000,17759124593,1170,1170,1170,1170,0
20240801,154900,17759124593,1170,1170,1170,1170,0
20240801,154800,17759124593,1170,1170,1170,1170,0
20240801,154700,17759124593,1170,1170,1170,1170,0
20240801,154600,17759124593,1170,1170,1170,1170,0
20240801,154500,17759124593,1170,1170,1170,1170,0
20240801,154400,17759124593,1170,1170,1170,1170,0
20240801,154300,17759124593,1170,1170,1170,1170,0
20240801,154200,17759124593,1170,1170,1170,1170,0
20240801,154100,17759124593,1170,1170,1170,1170,0
20240801,154000,17759124593,1170,1170,1170,1170,0
20240801,153900,17759124593,1170,1170,1170,1170,0
20240801,153800,17759124593,1170,1170,1170,1170,0
20240801,153700,17759124593,1170,1170,1170,1170,0
20240801,153600,17759124593,1170,1170,1170,1170,0
20240801,153500,17759124593,1170,1170,1170,1170,0
20240801,153400,17759124593,1170,1170,1170,1170,0
20240801,153300,17759124593,1170,1170,1170,1170,106487
20240801,153200,17759124593,1170,1170,1170,1170,0
20240801,153100,17759124593,1170,1170,1170,1170,0
20240801,153000,17759124593,1170,1170,1170,1170,106487
20240801,152900,17634534803,1184,1184,1184,1184,0
20240801,152800,17634534803,1184,1184,1184,1184,0
20240801,152700,17634534803,1184,1184,1184,1184,0
20240801,152600,17634534803,1184,1184,1184,1184,0
20240801,152500,17634534803,1184,1184,1184,1184,0
20240801,152400,17634534803,1184,1184,1184,1184,0
20240801,152300,17634534803,1184,1184,1184,1184,0
20240801,152200,17634534803,1184,1184,1184,1184,0
20240801,152100,17634534803,1184,1184,1184,1184,0
20240801,152000,17634534803,1184,1184,1184,1184,0
20240801,151900,17634534803,1184,1182,1185,1182,12541
20240801,151800,17619696947,1182,1180,1182,1179,11405
20240801,151700,17606235283,1181,1185,1185,1181,8982
20240801,151600,17595610249,1185,1187,1187,1185,5615
20240801,151500,17588956456,1187,1198,1198,1187,3317
20240801,151400,17585009841,1200,1184,1201,1181,15468
20240801,151300,17566538183,1184,1184,1184,1179,5907
20240801,151200,17559555336,1184,1183,1184,1182,6004
20240801,151100,17552452857,1183,1176,1184,1176,6006
20240801,151000,17545372941,1176,1177,1177,1175,2967
20240801,150900,17541885622,1177,1175,1178,1175,2290
20240801,150800,17539191262,1175,1166,1175,1166,4970
20240801,150700,17533368445,1166,1168,1173,1166,9378
20240801,150600,17522395966,1168,1163,1168,1162,15038
20240801,150500,17504887610,1163,1171,1171,1161,46104
20240801,150400,17450992931,1171,1172,1173,1171,15957
20240801,150300,17432301462,1172,1170,1178,1170,16142
20240801,150200,17413386439,1170,1181,1181,1170,35889
20240801,150100,17371167835,1181,1181,1181,1180,54486
20240801,150000,17306867780,1180,1182,1183,1180,15914
20240801,145900,17288071823,1182,1181,1184,1180,23658
20240801,145800,17260129653,1185,1185,1186,1182,2986
20240801,145700,17256595194,1185,1182,1185,1181,5964
20240801,145600,17249548784,1181,1186,1186,1181,19931
20240801,145500,17225980189,1186,1181,1186,1179,18553
20240801,145400,17204084842,1184,1179,1186,1178,5425
20240801,145300,17197684471,1183,1176,1185,1175,16942
20240801,145200,17177733372,1177,1201,1203,1177,54373
20240801,145100,17113244833,1205,1213,1214,1201,19146
20240801,145000,17090107238,1211,1213,1214,1211,14207
20240801,144900,17072885942,1212,1213,1214,1210,10706
20240801,144800,17059903566,1210,1208,1213,1207,21223
20240801,144700,17034198805,1207,1209,1215,1207,30406
20240801,144600,16997391686,1210,1207,1210,1207,48489
20240801,144500,16938826102,1208,1202,1208,1202,33423
20240801,144400,16898528275,1204,1202,1206,1202,11017
20240801,144300,16885263267,1205,1208,1211,1202,11475
20240801,144200,16871402616,1210,1198,1210,1195,10645
20240801,144100,16858642729,1196,1195,1198,1193,6417
20240801,144000,16850977151,1199,1196,1200,1192,3309
20240801,143900,16847026486,1196,1200,1208,1196,22412
20240801,143800,16820118659,1201,1199,1205,1195,21685
20240801,143700,16794126513,1194,1222,1222,1194,70790
20240801,143600,16708027841,1221,1190,1226,1190,158961
20240801,143500,16515213657,1190,1184,1191,1184,6361
20240801,143400,16507662739,1191,1189,1191,1182,9215
20240801,143300,16496695708,1190,1180,1193,1179,14116
20240801,143200,16479949303,1180,1184,1184,1180,1981
20240801,143100,16477607399,1184,1179,1185,1178,1561
20240801,143000,16475766628,1177,1181,1181,1177,16512
20240801,142900,16456318266,1182,1183,1183,1182,1005
20240801,142800,16455129352,1183,1184,1184,1181,12412
20240801,142700,16440450503,1184,1186,1187,1184,7329
20240801,142600,16431766038,1186,1186,1187,1184,17839
20240801,142500,16410606258,1186,1186,1187,1185,9317
20240801,142400,16399557274,1186,1187,1187,1186,961
20240801,142300,16398417144,1186,1188,1188,1186,5864
20240801,142200,16391461428,1188,1188,1188,1185,3522
20240801,142100,16387284587,1186,1185,1187,1185,15094
20240801,142000,16369383449,1186,1186,1187,1185,5076
20240801,141900,16363363327,1186,1187,1188,1185,7528
20240801,141800,16354435716,1188,1191,1191,1187,35
20240801,141700,16354394086,1183,1194,1194,1183,6278
20240801,141600,16346922731,1196,1195,1200,1194,11840
20240801,141500,16332729212,1198,1178,1198,1176,16112
20240801,141400,16313666491,1178,1187,1187,1178,29648
20240801,141300,16278670493,1188,1193,1193,1188,7539
20240801,141200,16269697826,1192,1193,1193,1192,8134
20240801,141100,16260002000,1192,1193,1197,1192,2177
20240801,141000,16257406806,1192,1200,1200,1192,11740
20240801,140900,16243335558,1200,1199,1208,1197,13170
20240801,140800,16227491262,1199,1190,1200,1190,22008
20240801,140700,16201123535,1191,1191,1191,1187,20251
20240801,140600,16177027218,1190,1189,1191,1188,7831
20240801,140500,16167715861,1189,1188,1189,1186,3499
20240801,140400,16163560716,1186,1189,1191,1186,10194
20240801,140300,16151443711,1189,1181,1189,1181,9955
20240801,140200,16139638563,1181,1178,1181,1178,11133
20240801,140100,16126516560,1178,1175,1180,1175,6532
20240801,140000,16118831911,1175,1175,1176,1174,9620
20240801,135900,16107534509,1176,1181,1181,1175,9037
20240801,135800,16096913731,1181,1180,1183,1175,9052
20240801,135700,16086259406,1180,1183,1186,1175,26598
20240801,135600,16054922389,1183,1177,1183,1175,6797
20240801,135500,16046918225,1175,1179,1179,1173,29671
20240801,135400,16012056815,1179,1188,1188,1179,35301
20240801,135300,15970355486,1188,1188,1189,1183,5072
20240801,135200,15964347846,1189,1190,1190,1189,8882
20240801,135100,15953779701,1190,1193,1196,1190,8956
20240801,135000,15943114680,1191,1185,1198,1183,8780
20240801,134900,15932711140,1185,1190,1194,1185,5437
20240801,134800,15926247494,1190,1200,1200,1190,25388
20240801,134700,15895865155,1200,1195,1210,1194,37454
20240801,134600,15850918861,1194,1182,1195,1182,28217
20240801,134500,15817396113,1182,1189,1189,1181,21249
20240801,134400,15792227951,1189,1184,1195,1180,32429
20240801,134300,15753774485,1185,1176,1192,1175,37514
20240801,134200,15709381676,1176,1200,1207,1170,138516
20240801,134100,15545868902,1207,1214,1214,1191,90066
20240801,134000,15437508566,1211,1210,1216,1209,38130
20240801,133900,15391281689,1209,1201,1212,1201,23045
20240801,133800,15363487122,1202,1200,1203,1199,22077
20240801,133700,15336982194,1199,1198,1200,1194,32229
20240801,133600,15298376192,1198,1206,1208,1198,85857
20240801,133500,15195109595,1207,1220,1220,1205,37690
20240801,133400,15149481633,1219,1221,1221,1217,24782
20240801,133300,15119284043,1219,1215,1222,1214,21565
20240801,133200,15093024626,1215,1211,1220,1211,44479
20240801,133100,15038825666,1212,1224,1224,1205,71410
20240801,133000,14952230348,1223,1220,1232,1220,41105
20240801,132900,14901774545,1221,1232,1232,1215,51402
20240801,132800,14839009656,1225,1240,1246,1225,82755
20240801,132700,14736546404,1240,1245,1253,1236,118585
20240801,132600,14588776244,1246,1241,1254,1237,173980
20240801,132500,14372231382,1241,1214,1243,1213,78220
20240801,132400,14276377906,1213,1219,1220,1204,73689
20240801,132300,14187136140,1216,1236,1236,1215,94798
20240801,132200,14071274467,1235,1239,1243,1235,70106
20240801,132100,13984379871,1239,1249,1257,1239,89895
20240801,132000,13872166783,1249,1246,1263,1245,196364
20240801,131900,13626013743,1245,1177,1250,1164,337118
20240801,131800,13213792499,1180,1158,1180,1158,24291
20240801,131700,13185306991,1158,1156,1159,1156,345
20240801,131600,13184907725,1159,1154,1159,1152,10923
20240801,131500,13172303383,1156,1153,1157,1153,248
20240801,131400,13172016952,1152,1153,1157,1151,8532
20240801,131300,13162191456,1153,1155,1157,1153,8696
20240801,131200,13152160555,1154,1159,1159,1154,6417
20240801,131100,13144745683,1159,1157,1163,1153,3080
20240801,131000,13141186907,1153,1151,1154,1151,9555
20240801,130900,13130177665,1152,1157,1160,1151,23883
20240801,130800,13102637114,1155,1166,1166,1155,19930
20240801,130700,13079497551,1166,1165,1166,1165,7540
20240801,130600,13070712430,1166,1166,1166,1165,8850
20240801,130500,13060398566,1166,1166,1169,1165,10096
20240801,130400,13048634440,1166,1169,1170,1166,1860
20240801,130300,13046460878,1169,1170,1170,1169,1700
20240801,130200,13044471981,1170,1166,1170,1165,5524
20240801,130100,13038013260,1166,1165,1170,1165,5118
20240801,130000,13032049835,1165,1171,1172,1165,5188
20240801,125900,13025979110,1172,1159,1172,1159,3737
20240801,125800,13021643514,1159,1162,1162,1159,15718
20240801,125700,13003400015,1163,1165,1165,1162,8946
20240801,125600,12992986438,1165,1166,1166,1164,5445
20240801,125500,12986644900,1166,1165,1166,1164,2810
20240801,125400,12983369526,1164,1166,1167,1164,6150
20240801,125300,12976205975,1166,1170,1170,1164,16017
20240801,125200,12957511955,1170,1173,1176,1170,7602
20240801,125100,12948600504,1173,1180,1180,1173,5934
20240801,125000,12941624747,1180,1180,1181,1180,7689
20240801,124900,12932550928,1180,1180,1182,1180,6838
20240801,124800,12924475877,1179,1180,1182,1176,14075
20240801,124700,12907906183,1182,1178,1182,1176,24127
20240801,124600,12879461204,1177,1175,1179,1175,14344
20240801,124500,12862584579,1175,1173,1176,1171,27600
20240801,124400,12830205211,1172,1163,1174,1162,11922
20240801,124300,12816277795,1162,1162,1163,1161,2742
20240801,124200,12813091601,1162,1158,1162,1158,6268
20240801,124100,12805824164,1158,1156,1158,1156,1004
20240801,124000,12804663194,1156,1156,1157,1154,8502
20240801,123900,12794834996,1156,1159,1159,1153,7810
20240801,123800,12785799972,1159,1156,1159,1153,7393
20240801,123700,12777249098,1157,1153,1157,1152,14894
20240801,123600,12760065031,1152,1160,1160,1151,18780
20240801,123500,12738392338,1160,1159,1160,1157,9818
20240801,123400,12727027144,1157,1160,1160,1155,7943
20240801,123300,12717834827,1161,1164,1165,1159,5587
20240801,123200,12711345767,1164,1154,1165,1154,4634
20240801,123100,12705959444,1154,1163,1164,1150,34944
20240801,123000,12665596278,1164,1168,1168,1162,13156
20240801,122900,12650288267,1169,1167,1170,1166,1624
20240801,122800,12648390952,1170,1173,1173,1165,15726
20240801,122700,12629981339,1173,1172,1175,1170,6943
20240801,122600,12621839491,1170,1163,1173,1162,18917
20240801,122500,12599823918,1164,1160,1167,1160,14639
20240801,122400,12582795314,1160,1163,1166,1157,39714
20240801,122300,12536690239,1163,1170,1170,1163,33967
20240801,122200,12497082018,1170,1170,1171,1169,11746
20240801,122100,12483334254,1171,1173,1173,1170,17516
20240801,122000,12462828806,1170,1174,1174,1170,14581
20240801,121900,12445720752,1175,1166,1175,1165,8472
20240801,121800,12435838707,1165,1174,1178,1165,41297
20240801,121700,12387501066,1174,1175,1179,1172,10727
20240801,121600,12374911107,1175,1175,1181,1173,19895
20240801,121500,12351539141,1173,1174,1174,1166,31526
20240801,121400,12314651872,1174,1185,1185,1167,28818
20240801,121300,12280748094,1185,1190,1191,1182,17082
20240801,121200,12260479087,1190,1184,1190,1184,25200
20240801,121100,12230575653,1184,1176,1187,1176,19497
20240801,121000,12207523189,1174,1177,1177,1161,68521
20240801,120900,12127445632,1177,1193,1193,1175,95928
20240801,120800,12013931508,1190,1208,1208,1190,68926
20240801,120700,11931266912,1205,1206,1207,1205,25796
20240801,120600,11900170687,1206,1210,1210,1205,4072
20240801,120500,11895263304,1210,1206,1210,1205,8050
20240801,120400,11885555304,1208,1213,1213,1205,2754
20240801,120300,11882224000,1214,1204,1215,1203,16017
20240801,120200,11862893259,1203,1213,1213,1203,12977
20240801,120100,11847241835,1213,1211,1215,1209,8735
20240801,120000,11836648837,1207,1224,1225,1207,45147
20240801,115900,11781668286,1225,1210,1226,1210,62005
20240801,115800,11705966186,1211,1205,1211,1203,34619
20240801,115700,11664221099,1206,1208,1209,1206,2913
20240801,115600,11660704280,1208,1206,1210,1206,4145
20240801,115500,11655702786,1206,1207,1210,1205,32972
20240801,115400,11615948812,1208,1214,1215,1208,16980
20240801,115300,11595378195,1215,1220,1222,1213,9078
20240801,115200,11584319672,1222,1222,1225,1220,23619
20240801,115100,11555481962,1224,1223,1227,1220,55833
20240801,115000,11487173382,1223,1207,1230,1207,137347
20240801,114900,11319750187,1207,1205,1208,1203,11319
20240801,114800,11306099774,1205,1205,1209,1205,22314
20240801,114700,11279167388,1205,1203,1206,1203,10138
20240801,114600,11266960259,1204,1204,1205,1202,15218
20240801,114500,11248641853,1204,1197,1206,1197,30282
20240801,114400,11212238823,1200,1202,1203,1198,94139
20240801,114300,11099264733,1203,1209,1210,1201,53215
20240801,114200,11035101929,1209,1214,1214,1209,20744
20240801,114100,11009982365,1214,1220,1220,1214,44776
20240801,114000,10955471075,1220,1207,1220,1207,53120
20240801,113900,10891001741,1207,1209,1211,1207,42560
20240801,113800,10839550183,1209,1207,1211,1206,35516
20240801,113700,10796644973,1207,1204,1210,1203,63179
20240801,113600,10720434588,1204,1230,1237,1201,187339
20240801,113500,10492611433,1232,1243,1244,1230,46055
20240801,113400,10435604969,1243,1243,1247,1240,32474
20240801,113300,10395215792,1244,1240,1244,1231,47430
20240801,113200,10336561370,1239,1239,1245,1235,57313
20240801,113100,10265475117,1240,1229,1246,1225,83094
20240801,113000,10162958292,1230,1247,1251,1225,126119
20240801,112900,10006773877,1246,1249,1254,1246,46819
20240801,112800,9948340492,1255,1258,1259,1247,74391
20240801,112700,9855207376,1257,1264,1264,1250,94806
20240801,112600,9735941978,1263,1245,1282,1243,245429
20240801,112500,9424574742,1244,1264,1270,1243,226590
20240801,112400,9138627075,1265,1247,1270,1247,257869
20240801,112300,8812852861,1248,1229,1250,1227,274770
20240801,112200,8472621312,1232,1210,1233,1209,198278
20240801,112100,8230901330,1209,1194,1210,1194,77517
20240801,112000,8137449441,1197,1189,1199,1188,38030
20240801,111900,8092142177,1193,1202,1203,1189,69850
20240801,111800,8008672968,1203,1202,1205,1202,46244
20240801,111700,7953030065,1202,1201,1207,1200,90545
20240801,111600,7843971620,1200,1200,1201,1195,61606
20240801,111500,7770154243,1195,1199,1202,1190,90660
20240801,111400,7661756373,1200,1198,1205,1198,65663
20240801,111300,7582910635,1199,1191,1204,1190,139863
20240801,111200,7415603447,1192,1216,1217,1190,278235
20240801,111100,7081912349,1217,1213,1229,1212,157077
20240801,111000,6890255103,1214,1259,1260,1212,220302
20240801,110900,6618704904,1260,1259,1266,1257,83285
20240801,110800,6513686389,1258,1272,1275,1246,197764
20240801,110700,6265086193,1275,1277,1280,1270,85769
20240801,110600,6155824323,1278,1270,1283,1270,123082
20240801,110500,5998578257,1271,1301,1307,1270,295306
20240801,110400,5619021979,1303,1283,1314,1276,476189
20240801,110300,5001093761,1284,1274,1286,1262,131046
20240801,110200,4834420874,1275,1255,1290,1251,227866
20240801,110100,4544073400,1254,1275,1277,1245,193816
20240801,110000,4300382523,1270,1283,1293,1270,243207
20240801,105900,3989449242,1285,1258,1295,1258,582352
20240801,105800,3244625260,1260,1247,1267,1243,290322
20240801,105700,2879390901,1247,1257,1277,1232,442467
20240801,105600,2324150711,1256,1208,1264,1204,867751
20240801,105500,1254911913,1185,1185,1185,1185,0
20240801,105400,1254911913,1185,1185,1185,1185,0
20240801,105300,1254911913,1185,1159,1185,1148,251859
20240801,105200,959277819,1152,1150,1169,1143,148756
20240801,105100,787704198,1153,1071,1166,1071,171353
20240801,105000,594963485,1070,1070,1070,1070,3155
20240801,104900,591587635,1070,1071,1071,1070,1695
20240801,104800,589773520,1072,1072,1072,1072,86
20240801,104700,589681328,1072,1072,1072,1072,24
20240801,104600,589655600,1074,1074,1074,1074,105
20240801,104500,589542830,1074,1075,1075,1074,1631
20240801,104400,587789997,1074,1070,1074,1070,148
20240801,104300,587631205,1070,1072,1072,1070,2980
20240801,104200,584441773,1072,1072,1072,1072,136
20240801,104100,584295981,1072,1072,1073,1072,461
20240801,104000,583801769,1075,1075,1075,1075,225
20240801,103900,583559894,1075,1075,1075,1075,0
20240801,103800,583559894,1075,1075,1075,1075,2
20240801,103700,583557744,1077,1075,1077,1075,407
20240801,103600,583120217,1075,1075,1075,1075,2367
20240801,103500,580575692,1075,1069,1075,1069,5391
20240801,103400,574808317,1070,1070,1070,1070,1
20240801,103300,574807247,1070,1069,1070,1069,557
20240801,103200,574211759,1069,1070,1070,1069,1968
20240801,103100,572106465,1070,1070,1070,1070,3
20240801,103000,572103255,1070,1070,1070,1069,3596
20240801,102900,568257224,1075,1075,1075,1075,1
20240801,102800,568256149,1070,1070,1070,1070,90
20240801,102700,568159849,1069,1070,1070,1069,203
20240801,102600,567942841,1076,1076,1076,1076,5053
20240801,102500,562505813,1068,1070,1070,1068,1297
20240801,102400,561120297,1070,1070,1070,1070,0
20240801,102300,561120297,1070,1068,1070,1068,3557
20240801,102200,557318449,1070,1071,1071,1070,11
20240801,102100,557306673,1071,1071,1071,1071,1
20240801,102000,557305602,1075,1067,1075,1067,124
20240801,101900,557173213,1067,1065,1067,1065,3613
20240801,101800,553321805,1063,1065,1065,1063,7578
20240801,101700,545262998,1065,1069,1069,1065,7717
20240801,101600,537029995,1069,1067,1069,1067,2170
20240801,101500,534714601,1067,1074,1074,1067,10751
20240801,101400,523227066,1077,1077,1077,1077,37
20240801,101300,523187217,1074,1077,1077,1074,142
20240801,101200,523034286,1077,1077,1077,1076,14
20240801,101100,523019211,1078,1069,1078,1069,895
20240801,101000,522061544,1079,1070,1079,1070,596
20240801,100900,521423815,1070,1071,1073,1067,15786
20240801,100800,504545156,1070,1079,1079,1070,2867
20240801,100700,501474495,1079,1083,1083,1079,4987
20240801,100600,496090529,1079,1080,1084,1079,3796
20240801,100500,491991489,1083,1080,1083,1080,977
20240801,100400,490934727,1079,1074,1079,1074,1918
20240801,100300,488867556,1074,1074,1075,1073,2533
20240801,100200,486146104,1073,1075,1075,1065,2425
20240801,100100,483551619,1075,1083,1084,1055,23441
20240801,100000,458324976,1083,1084,1084,1079,17248
20240801,095900,439701696,1083,1082,1084,1081,17107
20240801,095800,421189321,1082,1085,1085,1082,8921
20240801,095700,411536184,1083,1083,1083,1083,417
20240801,095600,411084573,1085,1085,1085,1082,10428
20240801,095500,399796972,1083,1087,1087,1083,1139
20240801,095400,398563323,1088,1089,1089,1082,3589
20240801,095300,394664144,1089,1089,1090,1089,718
20240801,095200,393881934,1089,1088,1089,1088,218
20240801,095100,393644664,1088,1089,1089,1088,759
20240801,095000,392818460,1089,1088,1089,1088,453
20240801,094900,392325251,1089,1089,1089,1089,10
20240801,094800,392314361,1088,1088,1089,1088,1394
20240801,094700,390797669,1088,1086,1088,1086,688
20240801,094600,390049173,1085,1085,1085,1085,4001
20240801,094500,385708088,1085,1083,1085,1082,1405
20240801,094400,384185011,1082,1083,1083,1082,3576
20240801,094300,380315759,1083,1083,1083,1083,229
20240801,094200,380067752,1083,1084,1084,1082,8398
20240801,094100,370972892,1085,1084,1085,1084,151
20240801,094000,370809199,1084,1083,1084,1083,879
20240801,093900,369857240,1083,1083,1083,1083,2595
20240801,093800,367046855,1084,1084,1087,1083,4188
20240801,093700,362502207,1087,1084,1087,1082,4755
20240801,093600,357350239,1084,1083,1086,1083,604
20240801,093500,356695599,1083,1089,1089,1082,10496
20240801,093400,345319969,1082,1101,1104,1081,17136
20240801,093300,326629088,1101,1105,1108,1101,20263
20240801,093200,304241944,1105,1106,1111,1105,21775
20240801,093100,280115708,1106,1101,1107,1099,7167
20240801,093000,272206260,1101,1099,1101,1098,20306
20240801,092900,249880605,1098,1097,1100,1097,7845
20240801,092800,241259897,1098,1091,1098,1091,7555
20240801,092700,232992081,1091,1090,1092,1088,3216
20240801,092600,229488257,1090,1090,1090,1089,19996
20240801,092500,207694547,1090,1091,1091,1087,1898
20240801,092400,205631040,1091,1090,1091,1090,4532
20240801,092300,200688330,1090,1091,1091,1087,3028
20240801,092200,197388525,1092,1089,1094,1089,5861
20240801,092100,190993018,1087,1087,1088,1084,19235
20240801,092000,170092561,1088,1085,1088,1085,4159
20240801,091900,165575525,1085,1080,1085,1079,10265
20240801,091800,154483913,1079,1079,1080,1078,6830
20240801,091700,147112008,1079,1078,1079,1078,1122
20240801,091600,145901489,1077,1075,1077,1075,291
20240801,091500,145588304,1075,1078,1078,1075,1705
20240801,091400,143753329,1078,1075,1078,1073,5104
20240801,091300,138259918,1076,1070,1076,1070,690
20240801,091200,137520568,1070,1076,1076,1070,5926
20240801,091100,131172380,1069,1059,1069,1059,4641
20240801,091000,126243588,1054,1051,1055,1051,5392
20240801,090900,120568217,1050,1051,1051,1050,4448
20240801,090800,115893730,1051,1055,1055,1050,8412
20240801,090700,107054544,1051,1058,1059,1051,13654
20240801,090600,92619152,1058,1068,1069,1058,12656
20240801,090500,79150719,1068,1073,1075,1068,14311
20240801,090400,63827909,1073,1078,1078,1073,5731
20240801,090300,57660701,1078,1083,1084,1078,5258
20240801,090200,51978953,1083,1078,1083,1078,3153
20240801,090100,48577344,1078,1077,1080,1077,18799
20240801,090000,28296234,1073,1078,1078,1070,25756