KissMeData/225430/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,204100,54598914,865,865,865,865,1072
20240801,204000,54598914,865,865,865,865,0
20240801,203900,54598914,865,865,865,865,0
20240801,203800,54598914,865,865,865,865,0
20240801,203700,54598914,865,865,865,865,0
20240801,203600,54598914,865,865,865,865,0
20240801,203500,54598914,865,865,865,865,0
20240801,203400,54598914,865,865,865,865,0
20240801,203300,54598914,865,865,865,865,0
20240801,203200,54598914,865,865,865,865,0
20240801,203100,54598914,865,865,865,865,0
20240801,203000,54598914,865,865,865,865,0
20240801,202900,54598914,865,865,865,865,0
20240801,202800,54598914,865,865,865,865,0
20240801,202700,54598914,865,865,865,865,0
20240801,202600,54598914,865,865,865,865,0
20240801,202500,54598914,865,865,865,865,0
20240801,202400,54598914,865,865,865,865,0
20240801,202300,54598914,865,865,865,865,0
20240801,202200,54598914,865,865,865,865,0
20240801,202100,54598914,865,865,865,865,0
20240801,202000,54598914,865,865,865,865,0
20240801,201900,54598914,865,865,865,865,0
20240801,201800,54598914,865,865,865,865,0
20240801,201700,54598914,865,865,865,865,0
20240801,201600,54598914,865,865,865,865,0
20240801,201500,54598914,865,865,865,865,0
20240801,201400,54598914,865,865,865,865,0
20240801,201300,54598914,865,865,865,865,0
20240801,201200,54598914,865,865,865,865,0
20240801,201100,54598914,865,865,865,865,1072
20240801,201000,54598914,865,865,865,865,0
20240801,200900,54598914,865,865,865,865,0
20240801,200800,54598914,865,865,865,865,0
20240801,200700,54598914,865,865,865,865,0
20240801,200600,54598914,865,865,865,865,0
20240801,200500,54598914,865,865,865,865,0
20240801,200400,54598914,865,865,865,865,0
20240801,200300,54598914,865,865,865,865,0
20240801,200200,54598914,865,865,865,865,0
20240801,200100,54598914,865,865,865,865,0
20240801,200000,54598914,865,865,865,865,0
20240801,195900,54598914,865,865,865,865,0
20240801,195800,54598914,865,865,865,865,0
20240801,195700,54598914,865,865,865,865,0
20240801,195600,54598914,865,865,865,865,0
20240801,195500,54598914,865,865,865,865,0
20240801,195400,54598914,865,865,865,865,0
20240801,195300,54598914,865,865,865,865,0
20240801,195200,54598914,865,865,865,865,0
20240801,195100,54598914,865,865,865,865,0
20240801,195000,54598914,865,865,865,865,0
20240801,194900,54598914,865,865,865,865,0
20240801,194800,54598914,865,865,865,865,0
20240801,194700,54598914,865,865,865,865,0
20240801,194600,54598914,865,865,865,865,0
20240801,194500,54598914,865,865,865,865,0
20240801,194400,54598914,865,865,865,865,0
20240801,194300,54598914,865,865,865,865,0
20240801,194200,54598914,865,865,865,865,0
20240801,194100,54598914,865,865,865,865,1072
20240801,194000,54598914,865,865,865,865,0
20240801,193900,54598914,865,865,865,865,0
20240801,193800,54598914,865,865,865,865,0
20240801,193700,54598914,865,865,865,865,0
20240801,193600,54598914,865,865,865,865,0
20240801,193500,54598914,865,865,865,865,0
20240801,193400,54598914,865,865,865,865,0
20240801,193300,54598914,865,865,865,865,0
20240801,193200,54598914,865,865,865,865,0
20240801,193100,54598914,865,865,865,865,0
20240801,193000,54598914,865,865,865,865,0
20240801,192900,54598914,865,865,865,865,0
20240801,192800,54598914,865,865,865,865,0
20240801,192700,54598914,865,865,865,865,0
20240801,192600,54598914,865,865,865,865,0
20240801,192500,54598914,865,865,865,865,0
20240801,192400,54598914,865,865,865,865,0
20240801,192300,54598914,865,865,865,865,0
20240801,192200,54598914,865,865,865,865,0
20240801,192100,54598914,865,865,865,865,0
20240801,192000,54598914,865,865,865,865,0
20240801,191900,54598914,865,865,865,865,0
20240801,191800,54598914,865,865,865,865,0
20240801,191700,54598914,865,865,865,865,0
20240801,191600,54598914,865,865,865,865,0
20240801,191500,54598914,865,865,865,865,0
20240801,191400,54598914,865,865,865,865,0
20240801,191300,54598914,865,865,865,865,0
20240801,191200,54598914,865,865,865,865,0
20240801,191100,54598914,865,865,865,865,1072
20240801,191000,54598914,865,865,865,865,0
20240801,190900,54598914,865,865,865,865,0
20240801,190800,54598914,865,865,865,865,0
20240801,190700,54598914,865,865,865,865,0
20240801,190600,54598914,865,865,865,865,0
20240801,190500,54598914,865,865,865,865,0
20240801,190400,54598914,865,865,865,865,0
20240801,190300,54598914,865,865,865,865,0
20240801,190200,54598914,865,865,865,865,0
20240801,190100,54598914,865,865,865,865,0
20240801,190000,54598914,865,865,865,865,0
20240801,185900,54598914,865,865,865,865,0
20240801,185800,54598914,865,865,865,865,0
20240801,185700,54598914,865,865,865,865,0
20240801,185600,54598914,865,865,865,865,0
20240801,185500,54598914,865,865,865,865,0
20240801,185400,54598914,865,865,865,865,0
20240801,185300,54598914,865,865,865,865,0
20240801,185200,54598914,865,865,865,865,0
20240801,185100,54598914,865,865,865,865,0
20240801,185000,54598914,865,865,865,865,0
20240801,184900,54598914,865,865,865,865,0
20240801,184800,54598914,865,865,865,865,0
20240801,184700,54598914,865,865,865,865,0
20240801,184600,54598914,865,865,865,865,0
20240801,184500,54598914,865,865,865,865,0
20240801,184400,54598914,865,865,865,865,0
20240801,184300,54598914,865,865,865,865,0
20240801,184200,54598914,865,865,865,865,0
20240801,184100,54598914,865,865,865,865,1072
20240801,184000,54598914,865,865,865,865,0
20240801,183900,54598914,865,865,865,865,0
20240801,183800,54598914,865,865,865,865,0
20240801,183700,54598914,865,865,865,865,0
20240801,183600,54598914,865,865,865,865,0
20240801,183500,54598914,865,865,865,865,0
20240801,183400,54598914,865,865,865,865,0
20240801,183300,54598914,865,865,865,865,0
20240801,183200,54598914,865,865,865,865,0
20240801,183100,54598914,865,865,865,865,0
20240801,183000,54598914,865,865,865,865,0
20240801,182900,54598914,865,865,865,865,0
20240801,182800,54598914,865,865,865,865,0
20240801,182700,54598914,865,865,865,865,0
20240801,182600,54598914,865,865,865,865,0
20240801,182500,54598914,865,865,865,865,0
20240801,182400,54598914,865,865,865,865,0
20240801,182300,54598914,865,865,865,865,0
20240801,182200,54598914,865,865,865,865,0
20240801,182100,54598914,865,865,865,865,0
20240801,182000,54598914,865,865,865,865,0
20240801,181900,54598914,865,865,865,865,0
20240801,181800,54598914,865,865,865,865,0
20240801,181700,54598914,865,865,865,865,0
20240801,181600,54598914,865,865,865,865,0
20240801,181500,54598914,865,865,865,865,0
20240801,181400,54598914,865,865,865,865,0
20240801,181300,54598914,865,865,865,865,0
20240801,181200,54598914,865,865,865,865,0
20240801,181100,54598914,865,865,865,865,1072
20240801,181000,54598914,865,865,865,865,0
20240801,180900,54598914,865,865,865,865,0
20240801,180800,54598914,865,865,865,865,0
20240801,180700,54598914,865,865,865,865,0
20240801,180600,54598914,865,865,865,865,0
20240801,180500,54598914,865,865,865,865,0
20240801,180400,54598914,865,865,865,865,0
20240801,180300,54598914,865,865,865,865,0
20240801,180200,54598914,865,865,865,865,0
20240801,180100,54598914,865,865,865,865,0
20240801,180000,54598914,865,865,865,865,0
20240801,175900,54598914,865,865,865,865,0
20240801,175800,54598914,865,865,865,865,0
20240801,175700,54598914,865,865,865,865,0
20240801,175600,54598914,865,865,865,865,0
20240801,175500,54598914,865,865,865,865,0
20240801,175400,54598914,865,865,865,865,0
20240801,175300,54598914,865,865,865,865,0
20240801,175200,54598914,865,865,865,865,0
20240801,175100,54598914,865,865,865,865,0
20240801,175000,54598914,865,865,865,865,0
20240801,174900,54598914,865,865,865,865,0
20240801,174800,54598914,865,865,865,865,0
20240801,174700,54598914,865,865,865,865,0
20240801,174600,54598914,865,865,865,865,0
20240801,174500,54598914,865,865,865,865,0
20240801,174400,54598914,865,865,865,865,0
20240801,174300,54598914,865,865,865,865,0
20240801,174200,54598914,865,865,865,865,0
20240801,174100,54598914,865,865,865,865,1072
20240801,174000,54598914,865,865,865,865,0
20240801,173900,54598914,865,865,865,865,0
20240801,173800,54598914,865,865,865,865,0
20240801,173700,54598914,865,865,865,865,0
20240801,173600,54598914,865,865,865,865,0
20240801,173500,54598914,865,865,865,865,0
20240801,173400,54598914,865,865,865,865,0
20240801,173300,54598914,865,865,865,865,0
20240801,173200,54598914,865,865,865,865,0
20240801,173100,54598914,865,865,865,865,0
20240801,173000,54598914,865,865,865,865,0
20240801,172900,54598914,865,865,865,865,0
20240801,172800,54598914,865,865,865,865,0
20240801,172700,54598914,865,865,865,865,0
20240801,172600,54598914,865,865,865,865,0
20240801,172500,54598914,865,865,865,865,0
20240801,172400,54598914,865,865,865,865,0
20240801,172300,54598914,865,865,865,865,0
20240801,172200,54598914,865,865,865,865,0
20240801,172100,54598914,865,865,865,865,0
20240801,172000,54598914,865,865,865,865,0
20240801,171900,54598914,865,865,865,865,0
20240801,171800,54598914,865,865,865,865,0
20240801,171700,54598914,865,865,865,865,0
20240801,171600,54598914,865,865,865,865,0
20240801,171500,54598914,865,865,865,865,0
20240801,171400,54598914,865,865,865,865,0
20240801,171300,54598914,865,865,865,865,0
20240801,171200,54598914,865,865,865,865,0
20240801,171100,54598914,865,865,865,865,1072
20240801,171000,54598914,865,865,865,865,0
20240801,170900,54598914,865,865,865,865,0
20240801,170800,54598914,865,865,865,865,0
20240801,170700,54598914,865,865,865,865,0
20240801,170600,54598914,865,865,865,865,0
20240801,170500,54598914,865,865,865,865,0
20240801,170400,54598914,865,865,865,865,0
20240801,170300,54598914,865,865,865,865,0
20240801,170200,54598914,865,865,865,865,0
20240801,170100,54598914,865,865,865,865,0
20240801,170000,54598914,865,865,865,865,0
20240801,165900,54598914,865,865,865,865,0
20240801,165800,54598914,865,865,865,865,0
20240801,165700,54598914,865,865,865,865,0
20240801,165600,54598914,865,865,865,865,0
20240801,165500,54598914,865,865,865,865,0
20240801,165400,54598914,865,865,865,865,0
20240801,165300,54598914,865,865,865,865,0
20240801,165200,54598914,865,865,865,865,0
20240801,165100,54598914,865,865,865,865,0
20240801,165000,54598914,865,865,865,865,0
20240801,164900,54598914,865,865,865,865,0
20240801,164800,54598914,865,865,865,865,0
20240801,164700,54598914,865,865,865,865,0
20240801,164600,54598914,865,865,865,865,0
20240801,164500,54598914,865,865,865,865,0
20240801,164400,54598914,865,865,865,865,0
20240801,164300,54598914,865,865,865,865,0
20240801,164200,54598914,865,865,865,865,0
20240801,164100,54598914,865,865,865,865,1072
20240801,164000,54598914,865,865,865,865,0
20240801,163900,54598914,865,865,865,865,0
20240801,163800,54598914,865,865,865,865,0
20240801,163700,54598914,865,865,865,865,0
20240801,163600,54598914,865,865,865,865,0
20240801,163500,54598914,865,865,865,865,0
20240801,163400,54598914,865,865,865,865,0
20240801,163300,54598914,865,865,865,865,0
20240801,163200,54598914,865,865,865,865,0
20240801,163100,54598914,865,865,865,865,0
20240801,163000,54598914,865,865,865,865,0
20240801,162900,54598914,865,865,865,865,0
20240801,162800,54598914,865,865,865,865,0
20240801,162700,54598914,865,865,865,865,0
20240801,162600,54598914,865,865,865,865,0
20240801,162500,54598914,865,865,865,865,0
20240801,162400,54598914,865,865,865,865,0
20240801,162300,54598914,865,865,865,865,0
20240801,162200,54598914,865,865,865,865,0
20240801,162100,54598914,865,865,865,865,0
20240801,162000,54598914,865,865,865,865,0
20240801,161900,54598914,865,865,865,865,0
20240801,161800,54598914,865,865,865,865,0
20240801,161700,54598914,865,865,865,865,0
20240801,161600,54598914,865,865,865,865,0
20240801,161500,54598914,865,865,865,865,0
20240801,161400,54598914,865,865,865,865,0
20240801,161300,54598914,865,865,865,865,0
20240801,161200,54598914,865,865,865,865,0
20240801,161100,54598914,865,865,865,865,1072
20240801,161000,54598914,865,865,865,865,0
20240801,160900,54598914,865,865,865,865,0
20240801,160800,54598914,865,865,865,865,0
20240801,160700,54598914,865,865,865,865,0
20240801,160600,54598914,865,865,865,865,0
20240801,160500,54598914,865,865,865,865,0
20240801,160400,54598914,865,865,865,865,0
20240801,160300,54598914,865,865,865,865,0
20240801,160200,54598914,865,865,865,865,0
20240801,160100,54598914,865,865,865,865,0
20240801,160000,54598914,865,865,865,865,0
20240801,155900,54598914,865,865,865,865,0
20240801,155800,54598914,865,865,865,865,0
20240801,155700,54598914,865,865,865,865,0
20240801,155600,54598914,865,865,865,865,0
20240801,155500,54598914,865,865,865,865,0
20240801,155400,54598914,865,865,865,865,0
20240801,155300,54598914,865,865,865,865,0
20240801,155200,54598914,865,865,865,865,0
20240801,155100,54598914,865,865,865,865,0
20240801,155000,54598914,865,865,865,865,0
20240801,154900,54598914,865,865,865,865,0
20240801,154800,54598914,865,865,865,865,0
20240801,154700,54598914,865,865,865,865,0
20240801,154600,54598914,865,865,865,865,0
20240801,154500,54598914,865,865,865,865,0
20240801,154400,54598914,865,865,865,865,0
20240801,154300,54598914,865,865,865,865,0
20240801,154200,54598914,865,865,865,865,0
20240801,154100,54598914,865,865,865,865,1072
20240801,154000,54598914,865,865,865,865,0
20240801,153900,54598914,865,865,865,865,0
20240801,153800,54598914,865,865,865,865,0
20240801,153700,54598914,865,865,865,865,0
20240801,153600,54598914,865,865,865,865,0
20240801,153500,54598914,865,865,865,865,0
20240801,153400,54598914,865,865,865,865,0
20240801,153300,54598914,865,865,865,865,0
20240801,153200,54598914,865,865,865,865,0
20240801,153100,54598914,865,865,865,865,0
20240801,153000,54598914,865,865,865,865,1072
20240801,152900,53671634,858,858,858,858,0
20240801,152800,53671634,858,858,858,858,0
20240801,152700,53671634,858,858,858,858,0
20240801,152600,53671634,858,858,858,858,0
20240801,152500,53671634,858,858,858,858,0
20240801,152400,53671634,858,858,858,858,0
20240801,152300,53671634,858,858,858,858,0
20240801,152200,53671634,858,858,858,858,0
20240801,152100,53671634,858,858,858,858,0
20240801,152000,53671634,858,858,858,858,0
20240801,151900,53671634,858,856,858,855,2170
20240801,151800,51816045,862,862,862,862,0
20240801,151700,51816045,862,862,862,862,0
20240801,151600,51816045,862,862,862,862,1
20240801,151500,51815183,865,865,865,865,0
20240801,151400,51815183,865,863,865,863,2
20240801,151300,51813455,855,855,855,855,0
20240801,151200,51813455,855,858,858,855,716
20240801,151100,51200891,859,859,859,859,0
20240801,151000,51200891,859,859,859,859,1
20240801,150900,51200032,867,867,867,867,0
20240801,150800,51200032,867,867,867,867,2
20240801,150700,51198298,868,868,868,868,0
20240801,150600,51198298,868,865,868,865,25
20240801,150500,51176665,864,864,864,864,0
20240801,150400,51176665,864,864,864,864,0
20240801,150300,51176665,864,864,864,864,689
20240801,150200,50581369,864,864,864,864,0
20240801,150100,50581369,864,864,864,864,5
20240801,150000,50577049,865,859,865,857,273
20240801,145900,50343006,865,865,865,865,1
20240801,145800,50342141,857,867,867,857,1006
20240801,145700,49476348,867,867,867,867,53
20240801,145600,49430397,867,867,867,867,694
20240801,145500,48828699,867,867,867,867,8
20240801,145400,48821763,867,867,867,867,51
20240801,145300,48777546,867,866,867,866,55
20240801,145200,48729915,866,863,866,863,574
20240801,145100,48232862,863,863,863,863,0
20240801,145000,48232862,863,863,863,863,0
20240801,144900,48232862,863,863,863,863,1
20240801,144800,48231999,859,859,859,859,1
20240801,144700,48231140,857,857,857,857,0
20240801,144600,48231140,857,857,857,857,0
20240801,144500,48231140,857,857,857,857,0
20240801,144400,48231140,857,857,857,857,30
20240801,144300,48205430,857,857,857,857,0
20240801,144200,48205430,857,857,857,857,0
20240801,144100,48205430,857,857,857,857,426
20240801,144000,47840348,857,857,857,857,0
20240801,143900,47840348,857,856,857,856,3145
20240801,143800,45146353,855,855,855,855,0
20240801,143700,45146353,855,855,855,855,0
20240801,143600,45146353,855,855,855,855,0
20240801,143500,45146353,855,855,855,855,0
20240801,143400,45146353,855,855,855,855,0
20240801,143300,45146353,855,855,855,855,0
20240801,143200,45146353,855,855,855,855,0
20240801,143100,45146353,855,855,855,855,0
20240801,143000,45146353,855,855,855,855,1
20240801,142900,45145498,856,856,856,856,0
20240801,142800,45145498,856,856,856,856,0
20240801,142700,45145498,856,856,856,856,0
20240801,142600,45145498,856,856,856,856,0
20240801,142500,45145498,856,856,856,856,0
20240801,142400,45145498,856,856,856,856,0
20240801,142300,45145498,856,856,856,856,0
20240801,142200,45145498,856,856,856,856,0
20240801,142100,45145498,856,856,856,856,0
20240801,142000,45145498,856,856,856,856,0
20240801,141900,45145498,856,856,856,856,0
20240801,141800,45145498,856,856,856,856,0
20240801,141700,45145498,856,856,856,856,0
20240801,141600,45145498,856,856,856,856,21
20240801,141500,45127522,856,856,856,856,0
20240801,141400,45127522,856,856,856,856,0
20240801,141300,45127522,856,856,856,856,0
20240801,141200,45127522,856,856,856,856,0
20240801,141100,45127522,856,856,856,856,0
20240801,141000,45127522,856,856,856,856,0
20240801,140900,45127522,856,856,856,856,0
20240801,140800,45127522,856,856,856,856,0
20240801,140700,45127522,856,856,856,856,0
20240801,140600,45127522,856,856,856,856,0
20240801,140500,45127522,856,856,856,856,0
20240801,140400,45127522,856,856,856,856,0
20240801,140300,45127522,856,856,856,856,0
20240801,140200,45127522,856,856,856,856,0
20240801,140100,45127522,856,856,856,856,0
20240801,140000,45127522,856,856,856,856,0
20240801,135900,45127522,856,856,856,856,1
20240801,135800,45126666,856,856,856,856,0
20240801,135700,45126666,856,856,856,856,0
20240801,135600,45126666,856,856,856,856,0
20240801,135500,45126666,856,856,856,856,0
20240801,135400,45126666,856,856,856,856,100
20240801,135300,45041066,857,857,857,857,0
20240801,135200,45041066,857,857,857,857,0
20240801,135100,45041066,857,857,857,857,0
20240801,135000,45041066,857,857,857,857,0
20240801,134900,45041066,857,857,857,857,350
20240801,134800,44741116,856,856,856,856,0
20240801,134700,44741116,856,856,856,856,0
20240801,134600,44741116,856,856,856,856,0
20240801,134500,44741116,856,856,856,856,0
20240801,134400,44741116,856,856,856,856,0
20240801,134300,44741116,856,856,856,856,0
20240801,134200,44741116,856,856,856,856,988
20240801,134100,43895388,857,857,857,857,0
20240801,134000,43895388,857,857,857,857,0
20240801,133900,43895388,857,857,857,857,0
20240801,133800,43895388,857,857,857,857,0
20240801,133700,43895388,857,857,857,857,0
20240801,133600,43895388,857,857,857,857,0
20240801,133500,43895388,857,857,857,857,0
20240801,133400,43895388,857,857,857,857,0
20240801,133300,43895388,857,857,857,857,0
20240801,133200,43895388,857,857,857,857,0
20240801,133100,43895388,857,857,857,857,0
20240801,133000,43895388,857,857,857,857,35
20240801,132900,43865393,856,856,856,856,0
20240801,132800,43865393,856,856,856,856,0
20240801,132700,43865393,856,856,856,856,0
20240801,132600,43865393,856,856,856,856,380
20240801,132500,43540113,857,857,857,857,0
20240801,132400,43540113,857,857,857,857,200
20240801,132300,43368713,856,856,856,856,0
20240801,132200,43368713,856,856,856,856,0
20240801,132100,43368713,856,856,856,856,300
20240801,132000,43111913,859,859,859,859,1
20240801,131900,43111054,859,859,859,859,0
20240801,131800,43111054,859,859,859,859,0
20240801,131700,43111054,859,859,859,859,1
20240801,131600,43110195,857,857,857,857,0
20240801,131500,43110195,857,857,857,857,0
20240801,131400,43110195,857,857,857,857,575
20240801,131300,42617420,857,857,857,857,0
20240801,131200,42617420,857,857,857,857,0
20240801,131100,42617420,857,857,857,857,0
20240801,131000,42617420,857,857,857,857,0
20240801,130900,42617420,857,857,857,857,0
20240801,130800,42617420,857,857,857,857,0
20240801,130700,42617420,857,859,859,857,380
20240801,130600,42291672,859,859,859,859,0
20240801,130500,42291672,859,859,859,859,0
20240801,130400,42291672,859,859,859,859,0
20240801,130300,42291672,859,859,859,859,0
20240801,130200,42291672,859,859,859,859,547
20240801,130100,41821799,859,859,859,859,0
20240801,130000,41821799,859,859,859,859,0
20240801,125900,41821799,859,859,859,859,7
20240801,125800,41815786,866,866,866,866,0
20240801,125700,41815786,866,866,866,866,0
20240801,125600,41815786,866,866,866,866,0
20240801,125500,41815786,866,866,866,866,0
20240801,125400,41815786,866,866,866,866,0
20240801,125300,41815786,866,866,866,866,1
20240801,125200,41814920,859,859,859,859,0
20240801,125100,41814920,859,859,859,859,0
20240801,125000,41814920,859,859,859,859,0
20240801,124900,41814920,859,859,859,859,0
20240801,124800,41814920,859,859,859,859,0
20240801,124700,41814920,859,860,860,859,81
20240801,124600,41745331,866,866,866,866,0
20240801,124500,41745331,866,866,866,866,0
20240801,124400,41745331,866,866,866,866,0
20240801,124300,41745331,866,866,866,866,0
20240801,124200,41745331,866,866,866,866,0
20240801,124100,41745331,866,866,866,866,0
20240801,124000,41745331,866,866,866,866,0
20240801,123900,41745331,866,866,866,866,0
20240801,123800,41745331,866,866,866,866,0
20240801,123700,41745331,866,866,866,866,66
20240801,123600,41688175,866,866,866,866,134
20240801,123500,41572131,866,866,866,866,0
20240801,123400,41572131,866,866,866,866,0
20240801,123300,41572131,866,866,866,866,0
20240801,123200,41572131,866,866,866,866,0
20240801,123100,41572131,866,866,866,866,0
20240801,123000,41572131,866,866,866,866,0
20240801,122900,41572131,866,866,866,866,0
20240801,122800,41572131,866,866,866,866,0
20240801,122700,41572131,866,866,866,866,0
20240801,122600,41572131,866,866,866,866,0
20240801,122500,41572131,866,866,866,866,0
20240801,122400,41572131,866,866,866,866,0
20240801,122300,41572131,866,866,866,866,2
20240801,122200,41570399,866,866,866,866,0
20240801,122100,41570399,866,866,866,866,0
20240801,122000,41570399,866,866,866,866,0
20240801,121900,41570399,866,866,866,866,0
20240801,121800,41570399,866,866,866,866,0
20240801,121700,41570399,866,866,866,866,0
20240801,121600,41570399,866,866,866,866,0
20240801,121500,41570399,866,866,866,866,0
20240801,121400,41570399,866,866,866,866,0
20240801,121300,41570399,866,866,866,866,0
20240801,121200,41570399,866,866,866,866,0
20240801,121100,41570399,866,866,866,866,0
20240801,121000,41570399,866,866,866,866,0
20240801,120900,41570399,866,866,866,866,2
20240801,120800,41568667,866,866,866,866,2
20240801,120700,41566935,859,859,859,859,0
20240801,120600,41566935,859,859,859,859,0
20240801,120500,41566935,859,859,859,859,0
20240801,120400,41566935,859,859,859,859,0
20240801,120300,41566935,859,859,859,859,0
20240801,120200,41566935,859,859,859,859,575
20240801,120100,41073010,859,859,859,859,0
20240801,120000,41073010,859,859,859,859,0
20240801,115900,41073010,859,859,859,859,14
20240801,115800,41060984,858,858,858,858,0
20240801,115700,41060984,858,858,858,858,0
20240801,115600,41060984,858,858,858,858,0
20240801,115500,41060984,858,858,858,858,0
20240801,115400,41060984,858,858,858,858,0
20240801,115300,41060984,858,858,858,858,0
20240801,115200,41060984,858,858,858,858,0
20240801,115100,41060984,858,858,858,858,0
20240801,115000,41060984,858,858,858,858,0
20240801,114900,41060984,858,858,858,858,12
20240801,114800,41050688,858,858,858,858,0
20240801,114700,41050688,858,858,858,858,0
20240801,114600,41050688,858,858,858,858,10
20240801,114500,41042108,858,858,858,858,0
20240801,114400,41042108,858,858,858,858,12
20240801,114300,41031812,858,858,858,858,0
20240801,114200,41031812,858,858,858,858,200
20240801,114100,40860212,859,859,859,859,0
20240801,114000,40860212,859,859,859,859,0
20240801,113900,40860212,859,859,859,859,0
20240801,113800,40860212,859,859,859,859,0
20240801,113700,40860212,859,859,859,859,0
20240801,113600,40860212,859,859,859,859,4
20240801,113500,40856776,858,858,858,858,0
20240801,113400,40856776,858,858,858,858,0
20240801,113300,40856776,858,858,858,858,0
20240801,113200,40856776,858,858,858,858,0
20240801,113100,40856776,858,858,858,858,503
20240801,113000,40425202,859,859,859,859,0
20240801,112900,40425202,859,859,859,859,0
20240801,112800,40425202,859,859,859,859,0
20240801,112700,40425202,859,859,859,859,200
20240801,112600,40253402,859,859,859,859,0
20240801,112500,40253402,859,859,859,859,0
20240801,112400,40253402,859,859,859,859,0
20240801,112300,40253402,859,859,859,859,200
20240801,112200,40081602,859,864,864,859,8
20240801,112100,40074725,859,859,859,859,0
20240801,112000,40074725,859,859,859,859,600
20240801,111900,39559325,864,864,864,864,0
20240801,111800,39559325,864,864,864,864,0
20240801,111700,39559325,864,864,864,864,0
20240801,111600,39559325,864,864,864,864,0
20240801,111500,39559325,864,864,864,864,0
20240801,111400,39559325,864,864,864,864,0
20240801,111300,39559325,864,864,864,864,0
20240801,111200,39559325,864,864,864,864,0
20240801,111100,39559325,864,864,864,864,0
20240801,111000,39559325,864,864,864,864,1
20240801,110900,39558461,864,864,864,864,20
20240801,110800,39541181,860,860,860,860,140
20240801,110700,39420781,860,860,860,860,0
20240801,110600,39420781,860,860,860,860,0
20240801,110500,39420781,860,860,860,860,200
20240801,110400,39248781,860,860,860,860,0
20240801,110300,39248781,860,860,860,860,0
20240801,110200,39248781,860,860,860,860,0
20240801,110100,39248781,860,860,860,860,1
20240801,110000,39247921,860,860,860,860,0
20240801,105900,39247921,860,860,860,860,0
20240801,105800,39247921,860,860,860,860,0
20240801,105700,39247921,860,860,860,860,0
20240801,105600,39247921,860,860,860,860,198
20240801,105500,39077641,860,860,860,860,115
20240801,105400,38978741,867,867,867,867,1
20240801,105300,38977874,868,868,868,868,1
20240801,105200,38977006,860,860,860,860,0
20240801,105100,38977006,860,867,867,860,59
20240801,105000,38926259,865,865,865,865,0
20240801,104900,38926259,865,865,865,865,0
20240801,104800,38926259,865,865,865,865,0
20240801,104700,38926259,865,860,865,860,79
20240801,104600,38858309,860,860,860,860,227
20240801,104500,38663089,860,860,860,860,0
20240801,104400,38663089,860,860,860,860,0
20240801,104300,38663089,860,860,860,860,0
20240801,104200,38663089,860,860,860,860,0
20240801,104100,38663089,860,860,860,860,0
20240801,104000,38663089,860,860,860,860,0
20240801,103900,38663089,860,860,860,860,0
20240801,103800,38663089,860,860,860,860,62
20240801,103700,38609769,857,857,857,857,0
20240801,103600,38609769,857,857,857,857,240
20240801,103500,38404089,856,857,857,856,2354
20240801,103400,36389013,858,858,858,858,8
20240801,103300,36382149,859,859,859,859,528
20240801,103200,35928597,859,859,859,859,118
20240801,103100,35827235,860,860,860,860,0
20240801,103000,35827235,860,859,860,859,201
20240801,102900,35654575,859,859,859,859,915
20240801,102800,34868590,859,860,860,859,201
20240801,102700,34695930,859,859,859,859,561
20240801,102600,34214031,860,860,860,860,342
20240801,102500,33919911,860,860,860,860,0
20240801,102400,33919911,860,860,860,860,0
20240801,102300,33919911,860,860,860,860,0
20240801,102200,33919911,860,860,860,860,0
20240801,102100,33919911,860,860,860,860,0
20240801,102000,33919911,860,860,860,860,1300
20240801,101900,32801911,860,860,860,860,0
20240801,101800,32801911,860,860,860,860,200
20240801,101700,32629911,860,860,860,860,0
20240801,101600,32629911,860,861,861,860,400
20240801,101500,32285561,860,863,863,860,568
20240801,101400,31795977,863,863,863,863,983
20240801,101300,30947648,862,862,862,862,200
20240801,101200,30775248,863,863,863,863,0
20240801,101100,30775248,863,863,863,863,0
20240801,101000,30775248,863,863,863,863,6
20240801,100900,30770070,863,862,863,862,201
20240801,100800,30596807,863,861,863,861,567
20240801,100700,30108313,860,860,860,860,300
20240801,100600,29850313,860,860,860,860,2257
20240801,100500,27909293,860,860,860,860,60
20240801,100400,27857693,861,861,861,861,0
20240801,100300,27857693,861,861,861,861,1
20240801,100200,27856832,861,861,861,861,950
20240801,100100,27038882,860,860,860,860,1715
20240801,100000,25563982,860,860,860,860,0
20240801,095900,25563982,860,860,860,860,0
20240801,095800,25563982,860,860,860,860,1695
20240801,095700,24106282,860,860,860,860,0
20240801,095600,24106282,860,862,862,860,1823
20240801,095500,22537702,860,860,860,860,500
20240801,095400,22107702,860,860,860,860,200
20240801,095300,21935702,860,861,861,860,301
20240801,095200,21676741,862,862,862,862,200
20240801,095100,21504341,863,863,863,863,304
20240801,095000,21241989,863,863,863,863,200
20240801,094900,21069389,863,863,863,863,2
20240801,094800,21067663,863,863,863,863,1
20240801,094700,21066800,869,869,869,869,0
20240801,094600,21066800,869,869,869,869,1
20240801,094500,21065931,870,870,870,870,0
20240801,094400,21065931,870,870,870,870,0
20240801,094300,21065931,870,870,870,870,0
20240801,094200,21065931,870,870,870,870,1
20240801,094100,21065061,862,862,862,862,0
20240801,094000,21065061,862,862,862,862,0
20240801,093900,21065061,862,867,867,862,20
20240801,093800,21047762,873,873,873,873,400
20240801,093700,20698562,873,872,873,872,256
20240801,093600,20475084,871,866,871,866,249
20240801,093500,20258474,866,867,867,861,79
20240801,093400,20190412,875,875,875,875,1
20240801,093300,20189537,875,868,875,868,300
20240801,093200,19928105,868,867,868,867,601
20240801,093100,19407037,867,860,867,859,1704
20240801,093000,17931962,867,867,867,867,0
20240801,092900,17931962,867,867,867,867,0
20240801,092800,17931962,867,862,867,860,1052
20240801,092700,17022726,866,863,866,863,891
20240801,092600,16251229,862,862,862,862,333
20240801,092500,15964183,859,859,859,859,193
20240801,092400,15798396,860,862,862,856,1074
20240801,092300,14876092,861,861,861,861,540
20240801,092200,14411152,861,855,861,855,3
20240801,092100,14408581,855,855,855,855,1
20240801,092000,14407726,860,859,860,859,540
20240801,091900,13943366,855,855,855,855,1
20240801,091800,13942511,855,860,860,855,152
20240801,091700,13811801,855,855,855,855,0
20240801,091600,13811801,855,855,855,855,0
20240801,091500,13811801,855,855,855,855,617
20240801,091400,13284266,861,861,861,861,550
20240801,091300,12810716,861,861,861,861,4
20240801,091200,12807272,855,855,855,855,5
20240801,091100,12802997,861,855,861,855,693
20240801,091000,12209047,855,849,855,849,882
20240801,090900,11455657,849,849,849,849,4
20240801,090800,11452261,849,849,849,849,5
20240801,090700,11448016,857,854,857,849,3456
20240801,090600,8503237,853,853,853,853,306
20240801,090500,8242219,848,863,867,848,4796
20240801,090400,4117340,863,863,863,862,1131
20240801,090300,3141288,863,859,863,852,11
20240801,090200,3131880,867,856,867,856,2459
20240801,090100,1008362,850,850,850,850,1
20240801,090000,1007512,856,856,856,856,1177