KissMeData/331920/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,210900,150343105,3880,3880,3880,3880,441
20240801,210800,150343105,3880,3880,3880,3880,0
20240801,210700,150343105,3880,3880,3880,3880,0
20240801,210600,150343105,3880,3880,3880,3880,0
20240801,210500,150343105,3880,3880,3880,3880,0
20240801,210400,150343105,3880,3880,3880,3880,0
20240801,210300,150343105,3880,3880,3880,3880,0
20240801,210200,150343105,3880,3880,3880,3880,0
20240801,210100,150343105,3880,3880,3880,3880,0
20240801,210000,150343105,3880,3880,3880,3880,0
20240801,205900,150343105,3880,3880,3880,3880,0
20240801,205800,150343105,3880,3880,3880,3880,0
20240801,205700,150343105,3880,3880,3880,3880,0
20240801,205600,150343105,3880,3880,3880,3880,0
20240801,205500,150343105,3880,3880,3880,3880,0
20240801,205400,150343105,3880,3880,3880,3880,0
20240801,205300,150343105,3880,3880,3880,3880,0
20240801,205200,150343105,3880,3880,3880,3880,0
20240801,205100,150343105,3880,3880,3880,3880,0
20240801,205000,150343105,3880,3880,3880,3880,0
20240801,204900,150343105,3880,3880,3880,3880,0
20240801,204800,150343105,3880,3880,3880,3880,0
20240801,204700,150343105,3880,3880,3880,3880,0
20240801,204600,150343105,3880,3880,3880,3880,0
20240801,204500,150343105,3880,3880,3880,3880,0
20240801,204400,150343105,3880,3880,3880,3880,0
20240801,204300,150343105,3880,3880,3880,3880,0
20240801,204200,150343105,3880,3880,3880,3880,0
20240801,204100,150343105,3880,3880,3880,3880,0
20240801,204000,150343105,3880,3880,3880,3880,0
20240801,203900,150343105,3880,3880,3880,3880,441
20240801,203800,150343105,3880,3880,3880,3880,0
20240801,203700,150343105,3880,3880,3880,3880,0
20240801,203600,150343105,3880,3880,3880,3880,0
20240801,203500,150343105,3880,3880,3880,3880,0
20240801,203400,150343105,3880,3880,3880,3880,0
20240801,203300,150343105,3880,3880,3880,3880,0
20240801,203200,150343105,3880,3880,3880,3880,0
20240801,203100,150343105,3880,3880,3880,3880,0
20240801,203000,150343105,3880,3880,3880,3880,0
20240801,202900,150343105,3880,3880,3880,3880,0
20240801,202800,150343105,3880,3880,3880,3880,0
20240801,202700,150343105,3880,3880,3880,3880,0
20240801,202600,150343105,3880,3880,3880,3880,0
20240801,202500,150343105,3880,3880,3880,3880,0
20240801,202400,150343105,3880,3880,3880,3880,0
20240801,202300,150343105,3880,3880,3880,3880,0
20240801,202200,150343105,3880,3880,3880,3880,0
20240801,202100,150343105,3880,3880,3880,3880,0
20240801,202000,150343105,3880,3880,3880,3880,0
20240801,201900,150343105,3880,3880,3880,3880,0
20240801,201800,150343105,3880,3880,3880,3880,0
20240801,201700,150343105,3880,3880,3880,3880,0
20240801,201600,150343105,3880,3880,3880,3880,0
20240801,201500,150343105,3880,3880,3880,3880,0
20240801,201400,150343105,3880,3880,3880,3880,0
20240801,201300,150343105,3880,3880,3880,3880,0
20240801,201200,150343105,3880,3880,3880,3880,0
20240801,201100,150343105,3880,3880,3880,3880,0
20240801,201000,150343105,3880,3880,3880,3880,0
20240801,200900,150343105,3880,3880,3880,3880,441
20240801,200800,150343105,3880,3880,3880,3880,0
20240801,200700,150343105,3880,3880,3880,3880,0
20240801,200600,150343105,3880,3880,3880,3880,0
20240801,200500,150343105,3880,3880,3880,3880,0
20240801,200400,150343105,3880,3880,3880,3880,0
20240801,200300,150343105,3880,3880,3880,3880,0
20240801,200200,150343105,3880,3880,3880,3880,0
20240801,200100,150343105,3880,3880,3880,3880,0
20240801,200000,150343105,3880,3880,3880,3880,0
20240801,195900,150343105,3880,3880,3880,3880,0
20240801,195800,150343105,3880,3880,3880,3880,0
20240801,195700,150343105,3880,3880,3880,3880,0
20240801,195600,150343105,3880,3880,3880,3880,0
20240801,195500,150343105,3880,3880,3880,3880,0
20240801,195400,150343105,3880,3880,3880,3880,0
20240801,195300,150343105,3880,3880,3880,3880,0
20240801,195200,150343105,3880,3880,3880,3880,0
20240801,195100,150343105,3880,3880,3880,3880,0
20240801,195000,150343105,3880,3880,3880,3880,0
20240801,194900,150343105,3880,3880,3880,3880,0
20240801,194800,150343105,3880,3880,3880,3880,0
20240801,194700,150343105,3880,3880,3880,3880,0
20240801,194600,150343105,3880,3880,3880,3880,0
20240801,194500,150343105,3880,3880,3880,3880,0
20240801,194400,150343105,3880,3880,3880,3880,0
20240801,194300,150343105,3880,3880,3880,3880,0
20240801,194200,150343105,3880,3880,3880,3880,0
20240801,194100,150343105,3880,3880,3880,3880,0
20240801,194000,150343105,3880,3880,3880,3880,0
20240801,193900,150343105,3880,3880,3880,3880,441
20240801,193800,150343105,3880,3880,3880,3880,0
20240801,193700,150343105,3880,3880,3880,3880,0
20240801,193600,150343105,3880,3880,3880,3880,0
20240801,193500,150343105,3880,3880,3880,3880,0
20240801,193400,150343105,3880,3880,3880,3880,0
20240801,193300,150343105,3880,3880,3880,3880,0
20240801,193200,150343105,3880,3880,3880,3880,0
20240801,193100,150343105,3880,3880,3880,3880,0
20240801,193000,150343105,3880,3880,3880,3880,0
20240801,192900,150343105,3880,3880,3880,3880,0
20240801,192800,150343105,3880,3880,3880,3880,0
20240801,192700,150343105,3880,3880,3880,3880,0
20240801,192600,150343105,3880,3880,3880,3880,0
20240801,192500,150343105,3880,3880,3880,3880,0
20240801,192400,150343105,3880,3880,3880,3880,0
20240801,192300,150343105,3880,3880,3880,3880,0
20240801,192200,150343105,3880,3880,3880,3880,0
20240801,192100,150343105,3880,3880,3880,3880,0
20240801,192000,150343105,3880,3880,3880,3880,0
20240801,191900,150343105,3880,3880,3880,3880,0
20240801,191800,150343105,3880,3880,3880,3880,0
20240801,191700,150343105,3880,3880,3880,3880,0
20240801,191600,150343105,3880,3880,3880,3880,0
20240801,191500,150343105,3880,3880,3880,3880,0
20240801,191400,150343105,3880,3880,3880,3880,0
20240801,191300,150343105,3880,3880,3880,3880,0
20240801,191200,150343105,3880,3880,3880,3880,0
20240801,191100,150343105,3880,3880,3880,3880,0
20240801,191000,150343105,3880,3880,3880,3880,0
20240801,190900,150343105,3880,3880,3880,3880,441
20240801,190800,150343105,3880,3880,3880,3880,0
20240801,190700,150343105,3880,3880,3880,3880,0
20240801,190600,150343105,3880,3880,3880,3880,0
20240801,190500,150343105,3880,3880,3880,3880,0
20240801,190400,150343105,3880,3880,3880,3880,0
20240801,190300,150343105,3880,3880,3880,3880,0
20240801,190200,150343105,3880,3880,3880,3880,0
20240801,190100,150343105,3880,3880,3880,3880,0
20240801,190000,150343105,3880,3880,3880,3880,0
20240801,185900,150343105,3880,3880,3880,3880,0
20240801,185800,150343105,3880,3880,3880,3880,0
20240801,185700,150343105,3880,3880,3880,3880,0
20240801,185600,150343105,3880,3880,3880,3880,0
20240801,185500,150343105,3880,3880,3880,3880,0
20240801,185400,150343105,3880,3880,3880,3880,0
20240801,185300,150343105,3880,3880,3880,3880,0
20240801,185200,150343105,3880,3880,3880,3880,0
20240801,185100,150343105,3880,3880,3880,3880,0
20240801,185000,150343105,3880,3880,3880,3880,0
20240801,184900,150343105,3880,3880,3880,3880,0
20240801,184800,150343105,3880,3880,3880,3880,0
20240801,184700,150343105,3880,3880,3880,3880,0
20240801,184600,150343105,3880,3880,3880,3880,0
20240801,184500,150343105,3880,3880,3880,3880,0
20240801,184400,150343105,3880,3880,3880,3880,0
20240801,184300,150343105,3880,3880,3880,3880,0
20240801,184200,150343105,3880,3880,3880,3880,0
20240801,184100,150343105,3880,3880,3880,3880,0
20240801,184000,150343105,3880,3880,3880,3880,0
20240801,183900,150343105,3880,3880,3880,3880,441
20240801,183800,150343105,3880,3880,3880,3880,0
20240801,183700,150343105,3880,3880,3880,3880,0
20240801,183600,150343105,3880,3880,3880,3880,0
20240801,183500,150343105,3880,3880,3880,3880,0
20240801,183400,150343105,3880,3880,3880,3880,0
20240801,183300,150343105,3880,3880,3880,3880,0
20240801,183200,150343105,3880,3880,3880,3880,0
20240801,183100,150343105,3880,3880,3880,3880,0
20240801,183000,150343105,3880,3880,3880,3880,0
20240801,182900,150343105,3880,3880,3880,3880,0
20240801,182800,150343105,3880,3880,3880,3880,0
20240801,182700,150343105,3880,3880,3880,3880,0
20240801,182600,150343105,3880,3880,3880,3880,0
20240801,182500,150343105,3880,3880,3880,3880,0
20240801,182400,150343105,3880,3880,3880,3880,0
20240801,182300,150343105,3880,3880,3880,3880,0
20240801,182200,150343105,3880,3880,3880,3880,0
20240801,182100,150343105,3880,3880,3880,3880,0
20240801,182000,150343105,3880,3880,3880,3880,0
20240801,181900,150343105,3880,3880,3880,3880,0
20240801,181800,150343105,3880,3880,3880,3880,0
20240801,181700,150343105,3880,3880,3880,3880,0
20240801,181600,150343105,3880,3880,3880,3880,0
20240801,181500,150343105,3880,3880,3880,3880,0
20240801,181400,150343105,3880,3880,3880,3880,0
20240801,181300,150343105,3880,3880,3880,3880,0
20240801,181200,150343105,3880,3880,3880,3880,0
20240801,181100,150343105,3880,3880,3880,3880,0
20240801,181000,150343105,3880,3880,3880,3880,0
20240801,180900,150343105,3880,3880,3880,3880,441
20240801,180800,150343105,3880,3880,3880,3880,0
20240801,180700,150343105,3880,3880,3880,3880,0
20240801,180600,150343105,3880,3880,3880,3880,0
20240801,180500,150343105,3880,3880,3880,3880,0
20240801,180400,150343105,3880,3880,3880,3880,0
20240801,180300,150343105,3880,3880,3880,3880,0
20240801,180200,150343105,3880,3880,3880,3880,0
20240801,180100,150343105,3880,3880,3880,3880,0
20240801,180000,150343105,3880,3880,3880,3880,0
20240801,175900,150343105,3880,3880,3880,3880,0
20240801,175800,150343105,3880,3880,3880,3880,0
20240801,175700,150343105,3880,3880,3880,3880,0
20240801,175600,150343105,3880,3880,3880,3880,0
20240801,175500,150343105,3880,3880,3880,3880,0
20240801,175400,150343105,3880,3880,3880,3880,0
20240801,175300,150343105,3880,3880,3880,3880,0
20240801,175200,150343105,3880,3880,3880,3880,0
20240801,175100,150343105,3880,3880,3880,3880,0
20240801,175000,150343105,3880,3880,3880,3880,0
20240801,174900,150343105,3880,3880,3880,3880,0
20240801,174800,150343105,3880,3880,3880,3880,0
20240801,174700,150343105,3880,3880,3880,3880,0
20240801,174600,150343105,3880,3880,3880,3880,0
20240801,174500,150343105,3880,3880,3880,3880,0
20240801,174400,150343105,3880,3880,3880,3880,0
20240801,174300,150343105,3880,3880,3880,3880,0
20240801,174200,150343105,3880,3880,3880,3880,0
20240801,174100,150343105,3880,3880,3880,3880,0
20240801,174000,150343105,3880,3880,3880,3880,0
20240801,173900,150343105,3880,3880,3880,3880,441
20240801,173800,150343105,3880,3880,3880,3880,0
20240801,173700,150343105,3880,3880,3880,3880,0
20240801,173600,150343105,3880,3880,3880,3880,0
20240801,173500,150343105,3880,3880,3880,3880,0
20240801,173400,150343105,3880,3880,3880,3880,0
20240801,173300,150343105,3880,3880,3880,3880,0
20240801,173200,150343105,3880,3880,3880,3880,0
20240801,173100,150343105,3880,3880,3880,3880,0
20240801,173000,150343105,3880,3880,3880,3880,0
20240801,172900,150343105,3880,3880,3880,3880,0
20240801,172800,150343105,3880,3880,3880,3880,0
20240801,172700,150343105,3880,3880,3880,3880,0
20240801,172600,150343105,3880,3880,3880,3880,0
20240801,172500,150343105,3880,3880,3880,3880,0
20240801,172400,150343105,3880,3880,3880,3880,0
20240801,172300,150343105,3880,3880,3880,3880,0
20240801,172200,150343105,3880,3880,3880,3880,0
20240801,172100,150343105,3880,3880,3880,3880,0
20240801,172000,150343105,3880,3880,3880,3880,0
20240801,171900,150343105,3880,3880,3880,3880,0
20240801,171800,150343105,3880,3880,3880,3880,0
20240801,171700,150343105,3880,3880,3880,3880,0
20240801,171600,150343105,3880,3880,3880,3880,0
20240801,171500,150343105,3880,3880,3880,3880,0
20240801,171400,150343105,3880,3880,3880,3880,0
20240801,171300,150343105,3880,3880,3880,3880,0
20240801,171200,150343105,3880,3880,3880,3880,0
20240801,171100,150343105,3880,3880,3880,3880,0
20240801,171000,150343105,3880,3880,3880,3880,0
20240801,170900,150343105,3880,3880,3880,3880,441
20240801,170800,150343105,3880,3880,3880,3880,0
20240801,170700,150343105,3880,3880,3880,3880,0
20240801,170600,150343105,3880,3880,3880,3880,0
20240801,170500,150343105,3880,3880,3880,3880,0
20240801,170400,150343105,3880,3880,3880,3880,0
20240801,170300,150343105,3880,3880,3880,3880,0
20240801,170200,150343105,3880,3880,3880,3880,0
20240801,170100,150343105,3880,3880,3880,3880,0
20240801,170000,150343105,3880,3880,3880,3880,0
20240801,165900,150343105,3880,3880,3880,3880,0
20240801,165800,150343105,3880,3880,3880,3880,0
20240801,165700,150343105,3880,3880,3880,3880,0
20240801,165600,150343105,3880,3880,3880,3880,0
20240801,165500,150343105,3880,3880,3880,3880,0
20240801,165400,150343105,3880,3880,3880,3880,0
20240801,165300,150343105,3880,3880,3880,3880,0
20240801,165200,150343105,3880,3880,3880,3880,0
20240801,165100,150343105,3880,3880,3880,3880,0
20240801,165000,150343105,3880,3880,3880,3880,0
20240801,164900,150343105,3880,3880,3880,3880,0
20240801,164800,150343105,3880,3880,3880,3880,0
20240801,164700,150343105,3880,3880,3880,3880,0
20240801,164600,150343105,3880,3880,3880,3880,0
20240801,164500,150343105,3880,3880,3880,3880,0
20240801,164400,150343105,3880,3880,3880,3880,0
20240801,164300,150343105,3880,3880,3880,3880,0
20240801,164200,150343105,3880,3880,3880,3880,0
20240801,164100,150343105,3880,3880,3880,3880,0
20240801,164000,150343105,3880,3880,3880,3880,0
20240801,163900,150343105,3880,3880,3880,3880,441
20240801,163800,150343105,3880,3880,3880,3880,0
20240801,163700,150343105,3880,3880,3880,3880,0
20240801,163600,150343105,3880,3880,3880,3880,0
20240801,163500,150343105,3880,3880,3880,3880,0
20240801,163400,150343105,3880,3880,3880,3880,0
20240801,163300,150343105,3880,3880,3880,3880,0
20240801,163200,150343105,3880,3880,3880,3880,0
20240801,163100,150343105,3880,3880,3880,3880,0
20240801,163000,150343105,3880,3880,3880,3880,0
20240801,162900,150343105,3880,3880,3880,3880,0
20240801,162800,150343105,3880,3880,3880,3880,0
20240801,162700,150343105,3880,3880,3880,3880,0
20240801,162600,150343105,3880,3880,3880,3880,0
20240801,162500,150343105,3880,3880,3880,3880,0
20240801,162400,150343105,3880,3880,3880,3880,0
20240801,162300,150343105,3880,3880,3880,3880,0
20240801,162200,150343105,3880,3880,3880,3880,0
20240801,162100,150343105,3880,3880,3880,3880,0
20240801,162000,150343105,3880,3880,3880,3880,0
20240801,161900,150343105,3880,3880,3880,3880,0
20240801,161800,150343105,3880,3880,3880,3880,0
20240801,161700,150343105,3880,3880,3880,3880,0
20240801,161600,150343105,3880,3880,3880,3880,0
20240801,161500,150343105,3880,3880,3880,3880,0
20240801,161400,150343105,3880,3880,3880,3880,0
20240801,161300,150343105,3880,3880,3880,3880,0
20240801,161200,150343105,3880,3880,3880,3880,0
20240801,161100,150343105,3880,3880,3880,3880,0
20240801,161000,150343105,3880,3880,3880,3880,0
20240801,160900,150343105,3880,3880,3880,3880,441
20240801,160800,150343105,3880,3880,3880,3880,0
20240801,160700,150343105,3880,3880,3880,3880,0
20240801,160600,150343105,3880,3880,3880,3880,0
20240801,160500,150343105,3880,3880,3880,3880,0
20240801,160400,150343105,3880,3880,3880,3880,0
20240801,160300,150343105,3880,3880,3880,3880,0
20240801,160200,150343105,3880,3880,3880,3880,0
20240801,160100,150343105,3880,3880,3880,3880,0
20240801,160000,150343105,3880,3880,3880,3880,0
20240801,155900,150343105,3880,3880,3880,3880,0
20240801,155800,150343105,3880,3880,3880,3880,0
20240801,155700,150343105,3880,3880,3880,3880,0
20240801,155600,150343105,3880,3880,3880,3880,0
20240801,155500,150343105,3880,3880,3880,3880,0
20240801,155400,150343105,3880,3880,3880,3880,0
20240801,155300,150343105,3880,3880,3880,3880,0
20240801,155200,150343105,3880,3880,3880,3880,0
20240801,155100,150343105,3880,3880,3880,3880,0
20240801,155000,150343105,3880,3880,3880,3880,0
20240801,154900,150343105,3880,3880,3880,3880,0
20240801,154800,150343105,3880,3880,3880,3880,0
20240801,154700,150343105,3880,3880,3880,3880,0
20240801,154600,150343105,3880,3880,3880,3880,0
20240801,154500,150343105,3880,3880,3880,3880,0
20240801,154400,150343105,3880,3880,3880,3880,0
20240801,154300,150343105,3880,3880,3880,3880,0
20240801,154200,150343105,3880,3880,3880,3880,0
20240801,154100,150343105,3880,3880,3880,3880,0
20240801,154000,150343105,3880,3880,3880,3880,0
20240801,153900,150343105,3880,3880,3880,3880,441
20240801,153800,150343105,3880,3880,3880,3880,0
20240801,153700,150343105,3880,3880,3880,3880,0
20240801,153600,150343105,3880,3880,3880,3880,0
20240801,153500,150343105,3880,3880,3880,3880,0
20240801,153400,150343105,3880,3880,3880,3880,0
20240801,153300,150343105,3880,3880,3880,3880,0
20240801,153200,150343105,3880,3880,3880,3880,0
20240801,153100,150343105,3880,3880,3880,3880,0
20240801,153000,150343105,3880,3880,3880,3880,441
20240801,152900,148632025,3870,3870,3870,3870,0
20240801,152800,148632025,3870,3870,3870,3870,0
20240801,152700,148632025,3870,3870,3870,3870,0
20240801,152600,148632025,3870,3870,3870,3870,0
20240801,152500,148632025,3870,3870,3870,3870,0
20240801,152400,148632025,3870,3870,3870,3870,0
20240801,152300,148632025,3870,3870,3870,3870,0
20240801,152200,148632025,3870,3870,3870,3870,0
20240801,152100,148632025,3870,3870,3870,3870,0
20240801,152000,148632025,3870,3870,3870,3870,0
20240801,151900,148632025,3870,3870,3870,3870,0
20240801,151800,148632025,3870,3860,3870,3860,32
20240801,151700,148508495,3860,3865,3865,3860,131
20240801,151600,148002340,3865,3860,3865,3860,102
20240801,151500,147608120,3855,3855,3855,3855,62
20240801,151400,147369110,3860,3865,3865,3860,84
20240801,151300,147044865,3865,3865,3865,3865,0
20240801,151200,147044865,3865,3860,3865,3860,21
20240801,151100,146963800,3865,3875,3875,3865,159
20240801,151000,146348945,3885,3875,3885,3875,69
20240801,150900,146081560,3865,3865,3865,3865,243
20240801,150800,145142365,3865,3865,3865,3865,0
20240801,150700,145142365,3865,3865,3865,3865,0
20240801,150600,145142365,3865,3865,3865,3865,0
20240801,150500,145142365,3865,3865,3865,3865,2
20240801,150400,145134635,3865,3865,3865,3865,0
20240801,150300,145134635,3865,3865,3865,3865,0
20240801,150200,145134635,3865,3865,3865,3865,0
20240801,150100,145134635,3865,3865,3865,3865,0
20240801,150000,145134635,3865,3865,3865,3865,0
20240801,145900,145134635,3865,3865,3865,3865,0
20240801,145800,145134635,3865,3865,3865,3865,0
20240801,145700,145134635,3865,3865,3865,3865,10
20240801,145600,145095985,3865,3865,3865,3865,0
20240801,145500,145095985,3865,3865,3865,3865,0
20240801,145400,145095985,3865,3865,3865,3865,0
20240801,145300,145095985,3865,3865,3865,3865,0
20240801,145200,145095985,3865,3865,3865,3865,0
20240801,145100,145095985,3865,3865,3865,3865,0
20240801,145000,145095985,3865,3865,3865,3865,0
20240801,144900,145095985,3865,3865,3865,3865,0
20240801,144800,145095985,3865,3865,3865,3865,0
20240801,144700,145095985,3865,3865,3865,3865,0
20240801,144600,145095985,3865,3865,3865,3865,58
20240801,144500,144871815,3865,3865,3865,3865,0
20240801,144400,144871815,3865,3835,3865,3825,501
20240801,144300,142952735,3870,3870,3870,3870,6
20240801,144200,142929515,3875,3875,3875,3875,20
20240801,144100,142852015,3875,3870,3875,3870,2
20240801,144000,142844270,3875,3875,3875,3875,0
20240801,143900,142844270,3875,3855,3875,3855,5
20240801,143800,142824945,3855,3855,3855,3855,0
20240801,143700,142824945,3855,3855,3855,3855,0
20240801,143600,142824945,3855,3855,3855,3855,0
20240801,143500,142824945,3855,3855,3855,3855,100
20240801,143400,142439445,3880,3880,3880,3880,0
20240801,143300,142439445,3880,3880,3880,3880,0
20240801,143200,142439445,3880,3880,3880,3880,0
20240801,143100,142439445,3880,3880,3880,3880,0
20240801,143000,142439445,3880,3880,3880,3880,0
20240801,142900,142439445,3880,3880,3880,3880,0
20240801,142800,142439445,3880,3880,3880,3880,0
20240801,142700,142439445,3880,3865,3880,3830,2901
20240801,142600,131299790,3865,3865,3865,3865,111
20240801,142500,130870775,3865,3865,3865,3865,0
20240801,142400,130870775,3865,3865,3865,3865,0
20240801,142300,130870775,3865,3865,3865,3865,0
20240801,142200,130870775,3865,3865,3865,3865,0
20240801,142100,130870775,3865,3880,3880,3865,50
20240801,142000,130677300,3885,3885,3885,3885,172
20240801,141900,130009080,3885,3885,3885,3885,29
20240801,141800,129896415,3885,3885,3885,3885,0
20240801,141700,129896415,3885,3885,3885,3885,0
20240801,141600,129896415,3885,3885,3885,3885,135
20240801,141500,129371940,3885,3885,3885,3885,0
20240801,141400,129371940,3885,3885,3885,3885,0
20240801,141300,129371940,3885,3885,3885,3885,1
20240801,141200,129368055,3880,3880,3880,3880,0
20240801,141100,129368055,3880,3880,3880,3880,385
20240801,141000,127874255,3895,3895,3895,3895,1
20240801,140900,127870360,3880,3880,3880,3880,0
20240801,140800,127870360,3880,3880,3880,3880,142
20240801,140700,127319400,3875,3875,3875,3875,0
20240801,140600,127319400,3875,3875,3875,3875,9
20240801,140500,127284525,3875,3875,3875,3875,206
20240801,140400,126486275,3875,3875,3875,3875,0
20240801,140300,126486275,3875,3875,3875,3875,1
20240801,140200,126482400,3865,3865,3865,3865,0
20240801,140100,126482400,3865,3865,3865,3865,0
20240801,140000,126482400,3865,3865,3865,3865,0
20240801,135900,126482400,3865,3865,3865,3865,20
20240801,135800,126405100,3875,3875,3875,3875,0
20240801,135700,126405100,3875,3875,3875,3875,0
20240801,135600,126405100,3875,3875,3875,3875,0
20240801,135500,126405100,3875,3875,3875,3875,100
20240801,135400,126017600,3875,3875,3875,3875,0
20240801,135300,126017600,3875,3875,3875,3875,0
20240801,135200,126017600,3875,3875,3875,3875,0
20240801,135100,126017600,3875,3880,3880,3875,474
20240801,135000,124179985,3880,3880,3880,3880,0
20240801,134900,124179985,3880,3880,3880,3880,0
20240801,134800,124179985,3880,3880,3880,3880,0
20240801,134700,124179985,3880,3880,3880,3880,0
20240801,134600,124179985,3880,3880,3880,3880,0
20240801,134500,124179985,3880,3880,3880,3880,1
20240801,134400,124176105,3905,3905,3905,3905,0
20240801,134300,124176105,3905,3905,3905,3905,0
20240801,134200,124176105,3905,3905,3905,3905,0
20240801,134100,124176105,3905,3905,3905,3905,0
20240801,134000,124176105,3905,3905,3905,3905,0
20240801,133900,124176105,3905,3905,3905,3905,10
20240801,133800,124137055,3905,3885,3905,3885,159
20240801,133700,123519160,3880,3880,3880,3880,1
20240801,133600,123515280,3910,3910,3910,3910,0
20240801,133500,123515280,3910,3910,3910,3910,0
20240801,133400,123515280,3910,3905,3910,3905,347
20240801,133300,122159635,3910,3910,3910,3910,0
20240801,133200,122159635,3910,3910,3910,3910,11
20240801,133100,122116625,3910,3905,3910,3905,30
20240801,133000,121999470,3905,3905,3905,3905,0
20240801,132900,121999470,3905,3905,3905,3905,0
20240801,132800,121999470,3905,3905,3905,3905,36
20240801,132700,121858890,3905,3905,3905,3905,370
20240801,132600,120414040,3900,3900,3900,3900,0
20240801,132500,120414040,3900,3900,3900,3900,0
20240801,132400,120414040,3900,3900,3900,3900,0
20240801,132300,120414040,3900,3900,3900,3900,0
20240801,132200,120414040,3900,3900,3900,3900,0
20240801,132100,120414040,3900,3900,3900,3900,10
20240801,132000,120375040,3900,3900,3900,3900,30
20240801,131900,120258040,3900,3900,3900,3900,263
20240801,131800,119232340,3875,3875,3875,3875,0
20240801,131700,119232340,3875,3875,3875,3875,0
20240801,131600,119232340,3875,3875,3875,3875,29
20240801,131500,119119965,3875,3920,3920,3875,11
20240801,131400,119077160,3925,3925,3925,3925,5
20240801,131300,119057535,3930,3930,3930,3930,0
20240801,131200,119057535,3930,3930,3930,3930,0
20240801,131100,119057535,3930,3930,3930,3930,1
20240801,131000,119053605,3925,3925,3925,3925,0
20240801,130900,119053605,3925,3925,3925,3925,0
20240801,130800,119053605,3925,3915,3925,3860,1173
20240801,130700,114508300,3955,3955,3955,3955,0
20240801,130600,114508300,3955,3955,3955,3955,0
20240801,130500,114508300,3955,3955,3955,3955,3
20240801,130400,114496435,3950,3950,3950,3950,10
20240801,130300,114456935,3950,3950,3950,3950,0
20240801,130200,114456935,3950,3950,3950,3950,0
20240801,130100,114456935,3950,3950,3950,3950,1
20240801,130000,114452985,3955,3955,3955,3955,0
20240801,125900,114452985,3955,3955,3955,3955,0
20240801,125800,114452985,3955,3950,3955,3950,7
20240801,125700,114425305,3920,3925,3975,3900,34
20240801,125600,114290785,3985,3985,3985,3985,0
20240801,125500,114290785,3985,3985,3985,3980,795
20240801,125400,111122835,3985,3950,3985,3940,1571
20240801,125300,104913660,3950,3935,3950,3935,2044
20240801,125200,96852175,3935,3935,3935,3935,121
20240801,125100,96376040,3935,3910,3935,3910,279
20240801,125000,95281765,3910,3885,3910,3855,2611
20240801,124900,85122050,3880,3880,3880,3880,199
20240801,124800,84349930,3880,3880,3880,3880,28
20240801,124700,84241290,3880,3855,3880,3855,1739
20240801,124600,77520165,3850,3850,3850,3850,0
20240801,124500,77520165,3850,3850,3850,3850,19
20240801,124400,77447015,3850,3850,3850,3850,30
20240801,124300,77331515,3865,3865,3865,3865,0
20240801,124200,77331515,3865,3865,3865,3865,0
20240801,124100,77331515,3865,3865,3865,3865,0
20240801,124000,77331515,3865,3865,3865,3865,0
20240801,123900,77331515,3865,3865,3865,3865,0
20240801,123800,77331515,3865,3865,3865,3865,0
20240801,123700,77331515,3865,3865,3865,3865,0
20240801,123600,77331515,3865,3865,3865,3865,0
20240801,123500,77331515,3865,3865,3865,3865,0
20240801,123400,77331515,3865,3865,3865,3865,0
20240801,123300,77331515,3865,3865,3865,3865,1
20240801,123200,77327650,3850,3850,3850,3850,133
20240801,123100,76815600,3825,3825,3825,3825,0
20240801,123000,76815600,3825,3825,3825,3825,0
20240801,122900,76815600,3825,3825,3825,3825,23
20240801,122800,76727625,3820,3820,3820,3820,0
20240801,122700,76727625,3820,3820,3820,3820,0
20240801,122600,76727625,3820,3820,3820,3820,0
20240801,122500,76727625,3820,3820,3820,3820,0
20240801,122400,76727625,3820,3820,3820,3820,0
20240801,122300,76727625,3820,3820,3820,3820,0
20240801,122200,76727625,3820,3820,3820,3820,0
20240801,122100,76727625,3820,3820,3820,3820,0
20240801,122000,76727625,3820,3820,3820,3820,0
20240801,121900,76727625,3820,3820,3820,3820,0
20240801,121800,76727625,3820,3820,3820,3820,0
20240801,121700,76727625,3820,3820,3820,3820,0
20240801,121600,76727625,3820,3820,3820,3820,0
20240801,121500,76727625,3820,3820,3820,3820,0
20240801,121400,76727625,3820,3820,3820,3820,0
20240801,121300,76727625,3820,3820,3820,3820,0
20240801,121200,76727625,3820,3820,3820,3820,0
20240801,121100,76727625,3820,3820,3820,3820,4
20240801,121000,76712345,3840,3840,3840,3840,0
20240801,120900,76712345,3840,3840,3840,3840,0
20240801,120800,76712345,3840,3840,3840,3840,0
20240801,120700,76712345,3840,3840,3840,3840,1
20240801,120600,76708505,3805,3805,3805,3805,0
20240801,120500,76708505,3805,3805,3805,3805,50
20240801,120400,76518255,3800,3800,3800,3800,1
20240801,120300,76514455,3865,3850,3865,3850,46
20240801,120200,76337210,3865,3865,3865,3865,0
20240801,120100,76337210,3865,3865,3865,3865,0
20240801,120000,76337210,3865,3865,3865,3865,0
20240801,115900,76337210,3865,3835,3865,3835,10
20240801,115800,76298705,3845,3845,3845,3845,0
20240801,115700,76298705,3845,3845,3845,3845,1
20240801,115600,76294860,3820,3820,3820,3820,17
20240801,115500,76229920,3820,3820,3820,3820,4
20240801,115400,76214640,3820,3820,3820,3820,0
20240801,115300,76214640,3820,3820,3820,3820,0
20240801,115200,76214640,3820,3820,3820,3820,1
20240801,115100,76210820,3815,3815,3815,3815,16
20240801,115000,76149780,3815,3815,3815,3815,0
20240801,114900,76149780,3815,3815,3815,3815,66
20240801,114800,75897990,3865,3865,3865,3865,0
20240801,114700,75897990,3865,3865,3865,3865,0
20240801,114600,75897990,3865,3865,3865,3865,0
20240801,114500,75897990,3865,3865,3865,3865,0
20240801,114400,75897990,3865,3865,3865,3865,0
20240801,114300,75897990,3865,3865,3865,3865,0
20240801,114200,75897990,3865,3815,3865,3815,2305
20240801,114100,67017550,3820,3820,3820,3820,0
20240801,114000,67017550,3820,3820,3820,3820,0
20240801,113900,67017550,3820,3820,3820,3820,0
20240801,113800,67017550,3820,3820,3820,3820,0
20240801,113700,67017550,3820,3820,3820,3820,0
20240801,113600,67017550,3820,3820,3820,3820,0
20240801,113500,67017550,3820,3820,3820,3820,0
20240801,113400,67017550,3820,3820,3820,3820,0
20240801,113300,67017550,3820,3820,3820,3820,0
20240801,113200,67017550,3820,3820,3820,3820,0
20240801,113100,67017550,3820,3810,3820,3810,3
20240801,113000,67006105,3815,3815,3815,3815,1
20240801,112900,67002290,3800,3800,3800,3800,0
20240801,112800,67002290,3800,3800,3800,3800,0
20240801,112700,67002290,3800,3810,3815,3800,25
20240801,112600,66907135,3810,3810,3810,3810,0
20240801,112500,66907135,3810,3810,3810,3810,0
20240801,112400,66907135,3810,3810,3810,3810,0
20240801,112300,66907135,3810,3810,3810,3810,5
20240801,112200,66888085,3815,3815,3815,3815,0
20240801,112100,66888085,3815,3815,3815,3815,0
20240801,112000,66888085,3815,3815,3815,3815,0
20240801,111900,66888085,3815,3815,3815,3815,0
20240801,111800,66888085,3815,3815,3815,3815,0
20240801,111700,66888085,3815,3815,3815,3815,0
20240801,111600,66888085,3815,3815,3815,3815,1
20240801,111500,66884270,3780,3800,3800,3780,50
20240801,111400,66694820,3815,3815,3815,3815,0
20240801,111300,66694820,3815,3815,3815,3815,0
20240801,111200,66694820,3815,3815,3815,3815,0
20240801,111100,66694820,3815,3815,3815,3815,0
20240801,111000,66694820,3815,3815,3815,3815,0
20240801,110900,66694820,3815,3815,3815,3815,0
20240801,110800,66694820,3815,3815,3815,3815,0
20240801,110700,66694820,3815,3815,3815,3815,2
20240801,110600,66687190,3815,3815,3815,3815,0
20240801,110500,66687190,3815,3815,3815,3815,0
20240801,110400,66687190,3815,3815,3815,3815,0
20240801,110300,66687190,3815,3815,3815,3815,0
20240801,110200,66687190,3815,3815,3815,3815,0
20240801,110100,66687190,3815,3815,3815,3815,0
20240801,110000,66687190,3815,3815,3815,3815,2
20240801,105900,66679560,3820,3815,3820,3815,181
20240801,105800,65988150,3800,3800,3800,3800,0
20240801,105700,65988150,3800,3800,3800,3800,1
20240801,105600,65984350,3815,3815,3815,3815,0
20240801,105500,65984350,3815,3815,3815,3815,0
20240801,105400,65984350,3815,3815,3815,3815,100
20240801,105300,65602850,3815,3815,3815,3815,0
20240801,105200,65602850,3815,3815,3815,3815,0
20240801,105100,65602850,3815,3815,3815,3815,0
20240801,105000,65602850,3815,3815,3815,3815,0
20240801,104900,65602850,3815,3810,3815,3810,2
20240801,104800,65595225,3780,3780,3780,3780,0
20240801,104700,65595225,3780,3780,3780,3780,1
20240801,104600,65591445,3780,3780,3780,3780,0
20240801,104500,65591445,3780,3780,3780,3780,0
20240801,104400,65591445,3780,3780,3780,3780,0
20240801,104300,65591445,3780,3780,3780,3780,0
20240801,104200,65591445,3780,3780,3780,3780,0
20240801,104100,65591445,3780,3780,3780,3780,4
20240801,104000,65576325,3780,3780,3780,3780,0
20240801,103900,65576325,3780,3780,3780,3780,0
20240801,103800,65576325,3780,3780,3780,3780,450
20240801,103700,63875325,3775,3775,3775,3775,0
20240801,103600,63875325,3775,3775,3775,3775,20
20240801,103500,63799825,3780,3780,3780,3780,259
20240801,103400,62820805,3805,3805,3805,3805,0
20240801,103300,62820805,3805,3805,3805,3805,0
20240801,103200,62820805,3805,3805,3805,3805,1
20240801,103100,62817000,3780,3780,3780,3780,0
20240801,103000,62817000,3780,3780,3780,3780,0
20240801,102900,62817000,3780,3780,3780,3780,0
20240801,102800,62817000,3780,3780,3780,3780,0
20240801,102700,62817000,3780,3790,3790,3780,269
20240801,102600,61798700,3790,3800,3800,3790,25
20240801,102500,61703785,3830,3830,3830,3830,0
20240801,102400,61703785,3830,3830,3830,3830,0
20240801,102300,61703785,3830,3820,3830,3800,240
20240801,102200,60790880,3810,3810,3810,3810,1
20240801,102100,60787070,3800,3800,3800,3800,0
20240801,102000,60787070,3800,3800,3800,3800,0
20240801,101900,60787070,3800,3805,3805,3800,50
20240801,101800,60597050,3835,3835,3835,3835,0
20240801,101700,60597050,3835,3835,3835,3835,0
20240801,101600,60597050,3835,3835,3835,3835,0
20240801,101500,60597050,3835,3835,3835,3835,0
20240801,101400,60597050,3835,3835,3835,3835,0
20240801,101300,60597050,3835,3835,3835,3835,0
20240801,101200,60597050,3835,3835,3835,3835,0
20240801,101100,60597050,3835,3805,3835,3805,26
20240801,101000,60498090,3840,3840,3840,3840,1
20240801,100900,60494250,3845,3845,3845,3845,1
20240801,100800,60490405,3805,3805,3805,3805,0
20240801,100700,60490405,3805,3855,3855,3805,387
20240801,100600,59017145,3855,3830,3855,3830,201
20240801,100500,58247290,3855,3855,3855,3855,2
20240801,100400,58239580,3830,3830,3830,3830,436
20240801,100300,56569700,3830,3835,3835,3830,144
20240801,100200,56018100,3850,3850,3850,3850,57
20240801,100100,55798650,3870,3850,3870,3850,172
20240801,100000,55136430,3880,3830,3890,3825,1789
20240801,095900,48210900,3795,3830,3835,3795,451
20240801,095800,46483395,3835,3860,3860,3795,1375
20240801,095700,41248215,3825,3840,3840,3825,388
20240801,095600,39762625,3880,3865,3880,3840,1337
20240801,095500,34593920,3865,3850,3865,3850,2549
20240801,095400,24753005,3855,3855,3855,3855,0
20240801,095300,24753005,3855,3850,3855,3850,400
20240801,095200,23212565,3850,3850,3850,3850,0
20240801,095100,23212565,3850,3850,3850,3850,1
20240801,095000,23208715,3850,3845,3850,3845,1000
20240801,094900,19358740,3835,3835,3835,3835,0
20240801,094800,19358740,3835,3835,3835,3835,0
20240801,094700,19358740,3835,3830,3835,3830,61
20240801,094600,19124825,3855,3855,3855,3855,0
20240801,094500,19124825,3855,3855,3855,3855,0
20240801,094400,19124825,3855,3855,3855,3855,0
20240801,094300,19124825,3855,3855,3855,3855,0
20240801,094200,19124825,3855,3855,3855,3855,0
20240801,094100,19124825,3855,3850,3855,3850,3
20240801,094000,19113265,3830,3830,3830,3830,1
20240801,093900,19109435,3855,3855,3855,3855,0
20240801,093800,19109435,3855,3855,3855,3855,0
20240801,093700,19109435,3855,3855,3855,3855,0
20240801,093600,19109435,3855,3855,3855,3855,0
20240801,093500,19109435,3855,3855,3855,3855,25
20240801,093400,19013060,3855,3855,3855,3855,1
20240801,093300,19009205,3830,3830,3830,3830,0
20240801,093200,19009205,3830,3830,3830,3830,5
20240801,093100,18990055,3860,3850,3860,3850,385
20240801,093000,17504835,3855,3855,3855,3855,0
20240801,092900,17504835,3855,3850,3855,3850,200
20240801,092800,16733935,3855,3855,3855,3855,7
20240801,092700,16706950,3855,3845,3855,3845,150
20240801,092600,16129970,3845,3820,3845,3820,129
20240801,092500,15636105,3840,3840,3840,3840,0
20240801,092400,15636105,3840,3840,3840,3840,11
20240801,092300,15593865,3840,3840,3840,3840,406
20240801,092200,14034825,3840,3840,3840,3840,94
20240801,092100,13673865,3845,3850,3850,3845,103
20240801,092000,13277325,3855,3855,3855,3855,0
20240801,091900,13277325,3855,3810,3855,3810,1278
20240801,091800,8405430,3810,3805,3810,3805,12
20240801,091700,8359765,3810,3810,3810,3810,0
20240801,091600,8359765,3810,3810,3810,3810,0
20240801,091500,8359765,3810,3810,3810,3810,0
20240801,091400,8359765,3810,3810,3810,3810,0
20240801,091300,8359765,3810,3810,3810,3810,0
20240801,091200,8359765,3810,3805,3810,3805,4
20240801,091100,8344535,3800,3800,3800,3800,100
20240801,091000,7964535,3810,3810,3810,3810,0
20240801,090900,7964535,3810,3810,3810,3810,0
20240801,090800,7964535,3810,3810,3810,3810,100
20240801,090700,7583535,3810,3810,3810,3810,100
20240801,090600,7202535,3810,3810,3810,3810,1
20240801,090500,7198725,3780,3820,3835,3780,313
20240801,090400,6003670,3855,3850,3855,3850,44
20240801,090300,5834085,3850,3810,3855,3775,1061
20240801,090200,1770450,3810,3810,3810,3810,0
20240801,090100,1770450,3810,3810,3810,3810,52
20240801,090000,1572330,3830,3770,3830,3770,417