KissMeData/001200/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,183300,2533938995,4925,4925,4925,4925,2804
20240801,183200,2533938995,4925,4925,4925,4925,0
20240801,183100,2533938995,4925,4925,4925,4925,0
20240801,183000,2533938995,4925,4925,4925,4925,0
20240801,182900,2533938995,4925,4925,4925,4925,0
20240801,182800,2533938995,4925,4925,4925,4925,0
20240801,182700,2533938995,4925,4925,4925,4925,0
20240801,182600,2533938995,4925,4925,4925,4925,0
20240801,182500,2533938995,4925,4925,4925,4925,0
20240801,182400,2533938995,4925,4925,4925,4925,0
20240801,182300,2533938995,4925,4925,4925,4925,0
20240801,182200,2533938995,4925,4925,4925,4925,0
20240801,182100,2533938995,4925,4925,4925,4925,0
20240801,182000,2533938995,4925,4925,4925,4925,0
20240801,181900,2533938995,4925,4925,4925,4925,0
20240801,181800,2533938995,4925,4925,4925,4925,0
20240801,181700,2533938995,4925,4925,4925,4925,0
20240801,181600,2533938995,4925,4925,4925,4925,0
20240801,181500,2533938995,4925,4925,4925,4925,0
20240801,181400,2533938995,4925,4925,4925,4925,0
20240801,181300,2533938995,4925,4925,4925,4925,0
20240801,181200,2533938995,4925,4925,4925,4925,0
20240801,181100,2533938995,4925,4925,4925,4925,0
20240801,181000,2533938995,4925,4925,4925,4925,0
20240801,180900,2533938995,4925,4925,4925,4925,0
20240801,180800,2533938995,4925,4925,4925,4925,0
20240801,180700,2533938995,4925,4925,4925,4925,0
20240801,180600,2533938995,4925,4925,4925,4925,0
20240801,180500,2533938995,4925,4925,4925,4925,0
20240801,180400,2533938995,4925,4925,4925,4925,0
20240801,180300,2533938995,4925,4925,4925,4925,2804
20240801,180200,2533938995,4925,4925,4925,4925,0
20240801,180100,2533938995,4925,4925,4925,4925,0
20240801,180000,2533938995,4925,4925,4925,4925,0
20240801,175900,2533938995,4925,4925,4925,4925,0
20240801,175800,2533938995,4925,4925,4925,4925,0
20240801,175700,2533938995,4925,4925,4925,4925,0
20240801,175600,2533938995,4925,4925,4925,4925,0
20240801,175500,2533938995,4925,4925,4925,4925,0
20240801,175400,2533938995,4925,4925,4925,4925,0
20240801,175300,2533938995,4925,4925,4925,4925,0
20240801,175200,2533938995,4925,4925,4925,4925,0
20240801,175100,2533938995,4925,4925,4925,4925,0
20240801,175000,2533938995,4925,4925,4925,4925,0
20240801,174900,2533938995,4925,4925,4925,4925,0
20240801,174800,2533938995,4925,4925,4925,4925,0
20240801,174700,2533938995,4925,4925,4925,4925,0
20240801,174600,2533938995,4925,4925,4925,4925,0
20240801,174500,2533938995,4925,4925,4925,4925,0
20240801,174400,2533938995,4925,4925,4925,4925,0
20240801,174300,2533938995,4925,4925,4925,4925,0
20240801,174200,2533938995,4925,4925,4925,4925,0
20240801,174100,2533938995,4925,4925,4925,4925,0
20240801,174000,2533938995,4925,4925,4925,4925,0
20240801,173900,2533938995,4925,4925,4925,4925,0
20240801,173800,2533938995,4925,4925,4925,4925,0
20240801,173700,2533938995,4925,4925,4925,4925,0
20240801,173600,2533938995,4925,4925,4925,4925,0
20240801,173500,2533938995,4925,4925,4925,4925,0
20240801,173400,2533938995,4925,4925,4925,4925,0
20240801,173300,2533938995,4925,4925,4925,4925,2804
20240801,173200,2533938995,4925,4925,4925,4925,0
20240801,173100,2533938995,4925,4925,4925,4925,0
20240801,173000,2533938995,4925,4925,4925,4925,0
20240801,172900,2533938995,4925,4925,4925,4925,0
20240801,172800,2533938995,4925,4925,4925,4925,0
20240801,172700,2533938995,4925,4925,4925,4925,0
20240801,172600,2533938995,4925,4925,4925,4925,0
20240801,172500,2533938995,4925,4925,4925,4925,0
20240801,172400,2533938995,4925,4925,4925,4925,0
20240801,172300,2533938995,4925,4925,4925,4925,0
20240801,172200,2533938995,4925,4925,4925,4925,0
20240801,172100,2533938995,4925,4925,4925,4925,0
20240801,172000,2533938995,4925,4925,4925,4925,0
20240801,171900,2533938995,4925,4925,4925,4925,0
20240801,171800,2533938995,4925,4925,4925,4925,0
20240801,171700,2533938995,4925,4925,4925,4925,0
20240801,171600,2533938995,4925,4925,4925,4925,0
20240801,171500,2533938995,4925,4925,4925,4925,0
20240801,171400,2533938995,4925,4925,4925,4925,0
20240801,171300,2533938995,4925,4925,4925,4925,0
20240801,171200,2533938995,4925,4925,4925,4925,0
20240801,171100,2533938995,4925,4925,4925,4925,0
20240801,171000,2533938995,4925,4925,4925,4925,0
20240801,170900,2533938995,4925,4925,4925,4925,0
20240801,170800,2533938995,4925,4925,4925,4925,0
20240801,170700,2533938995,4925,4925,4925,4925,0
20240801,170600,2533938995,4925,4925,4925,4925,0
20240801,170500,2533938995,4925,4925,4925,4925,0
20240801,170400,2533938995,4925,4925,4925,4925,0
20240801,170300,2533938995,4925,4925,4925,4925,2804
20240801,170200,2533938995,4925,4925,4925,4925,0
20240801,170100,2533938995,4925,4925,4925,4925,0
20240801,170000,2533938995,4925,4925,4925,4925,0
20240801,165900,2533938995,4925,4925,4925,4925,0
20240801,165800,2533938995,4925,4925,4925,4925,0
20240801,165700,2533938995,4925,4925,4925,4925,0
20240801,165600,2533938995,4925,4925,4925,4925,0
20240801,165500,2533938995,4925,4925,4925,4925,0
20240801,165400,2533938995,4925,4925,4925,4925,0
20240801,165300,2533938995,4925,4925,4925,4925,0
20240801,165200,2533938995,4925,4925,4925,4925,0
20240801,165100,2533938995,4925,4925,4925,4925,0
20240801,165000,2533938995,4925,4925,4925,4925,0
20240801,164900,2533938995,4925,4925,4925,4925,0
20240801,164800,2533938995,4925,4925,4925,4925,0
20240801,164700,2533938995,4925,4925,4925,4925,0
20240801,164600,2533938995,4925,4925,4925,4925,0
20240801,164500,2533938995,4925,4925,4925,4925,0
20240801,164400,2533938995,4925,4925,4925,4925,0
20240801,164300,2533938995,4925,4925,4925,4925,0
20240801,164200,2533938995,4925,4925,4925,4925,0
20240801,164100,2533938995,4925,4925,4925,4925,0
20240801,164000,2533938995,4925,4925,4925,4925,0
20240801,163900,2533938995,4925,4925,4925,4925,0
20240801,163800,2533938995,4925,4925,4925,4925,0
20240801,163700,2533938995,4925,4925,4925,4925,0
20240801,163600,2533938995,4925,4925,4925,4925,0
20240801,163500,2533938995,4925,4925,4925,4925,0
20240801,163400,2533938995,4925,4925,4925,4925,0
20240801,163300,2533938995,4925,4925,4925,4925,2804
20240801,163200,2533938995,4925,4925,4925,4925,0
20240801,163100,2533938995,4925,4925,4925,4925,0
20240801,163000,2533938995,4925,4925,4925,4925,0
20240801,162900,2533938995,4925,4925,4925,4925,0
20240801,162800,2533938995,4925,4925,4925,4925,0
20240801,162700,2533938995,4925,4925,4925,4925,0
20240801,162600,2533938995,4925,4925,4925,4925,0
20240801,162500,2533938995,4925,4925,4925,4925,0
20240801,162400,2533938995,4925,4925,4925,4925,0
20240801,162300,2533938995,4925,4925,4925,4925,0
20240801,162200,2533938995,4925,4925,4925,4925,0
20240801,162100,2533938995,4925,4925,4925,4925,0
20240801,162000,2533938995,4925,4925,4925,4925,0
20240801,161900,2533938995,4925,4925,4925,4925,0
20240801,161800,2533938995,4925,4925,4925,4925,0
20240801,161700,2533938995,4925,4925,4925,4925,0
20240801,161600,2533938995,4925,4925,4925,4925,0
20240801,161500,2533938995,4925,4925,4925,4925,0
20240801,161400,2533938995,4925,4925,4925,4925,0
20240801,161300,2533938995,4925,4925,4925,4925,0
20240801,161200,2533938995,4925,4925,4925,4925,0
20240801,161100,2533938995,4925,4925,4925,4925,0
20240801,161000,2533938995,4925,4925,4925,4925,0
20240801,160900,2533938995,4925,4925,4925,4925,0
20240801,160800,2533938995,4925,4925,4925,4925,0
20240801,160700,2533938995,4925,4925,4925,4925,0
20240801,160600,2533938995,4925,4925,4925,4925,0
20240801,160500,2533938995,4925,4925,4925,4925,0
20240801,160400,2533938995,4925,4925,4925,4925,0
20240801,160300,2533938995,4925,4925,4925,4925,2804
20240801,160200,2533938995,4925,4925,4925,4925,0
20240801,160100,2533938995,4925,4925,4925,4925,0
20240801,160000,2533938995,4925,4925,4925,4925,0
20240801,155900,2533938995,4925,4925,4925,4925,0
20240801,155800,2533938995,4925,4925,4925,4925,0
20240801,155700,2533938995,4925,4925,4925,4925,0
20240801,155600,2533938995,4925,4925,4925,4925,0
20240801,155500,2533938995,4925,4925,4925,4925,0
20240801,155400,2533938995,4925,4925,4925,4925,0
20240801,155300,2533938995,4925,4925,4925,4925,0
20240801,155200,2533938995,4925,4925,4925,4925,0
20240801,155100,2533938995,4925,4925,4925,4925,0
20240801,155000,2533938995,4925,4925,4925,4925,0
20240801,154900,2533938995,4925,4925,4925,4925,0
20240801,154800,2533938995,4925,4925,4925,4925,0
20240801,154700,2533938995,4925,4925,4925,4925,0
20240801,154600,2533938995,4925,4925,4925,4925,0
20240801,154500,2533938995,4925,4925,4925,4925,0
20240801,154400,2533938995,4925,4925,4925,4925,0
20240801,154300,2533938995,4925,4925,4925,4925,0
20240801,154200,2533938995,4925,4925,4925,4925,0
20240801,154100,2533938995,4925,4925,4925,4925,0
20240801,154000,2533938995,4925,4925,4925,4925,0
20240801,153900,2533938995,4925,4925,4925,4925,0
20240801,153800,2533938995,4925,4925,4925,4925,0
20240801,153700,2533938995,4925,4925,4925,4925,0
20240801,153600,2533938995,4925,4925,4925,4925,0
20240801,153500,2533938995,4925,4925,4925,4925,0
20240801,153400,2533938995,4925,4925,4925,4925,0
20240801,153300,2533938995,4925,4925,4925,4925,2804
20240801,153200,2533938995,4925,4925,4925,4925,0
20240801,153100,2533938995,4925,4925,4925,4925,0
20240801,153000,2533938995,4925,4925,4925,4925,2804
20240801,152900,2520129295,4895,4895,4895,4895,0
20240801,152800,2520129295,4895,4895,4895,4895,0
20240801,152700,2520129295,4895,4895,4895,4895,0
20240801,152600,2520129295,4895,4895,4895,4895,0
20240801,152500,2520129295,4895,4895,4895,4895,0
20240801,152400,2520129295,4895,4895,4895,4895,0
20240801,152300,2520129295,4895,4895,4895,4895,0
20240801,152200,2520129295,4895,4895,4895,4895,0
20240801,152100,2520129295,4895,4895,4895,4895,0
20240801,152000,2520129295,4895,4895,4895,4895,0
20240801,151900,2520129295,4895,4895,4895,4895,265
20240801,151800,2518832120,4900,4910,4910,4900,5538
20240801,151700,2491668235,4920,4910,4920,4905,69
20240801,151600,2491328810,4920,4930,4930,4920,7
20240801,151500,2491294360,4930,4920,4930,4920,3556
20240801,151400,2473774220,4920,4920,4920,4920,0
20240801,151300,2473774220,4920,4920,4920,4920,0
20240801,151200,2473774220,4920,4920,4920,4920,1006
20240801,151100,2468824700,4905,4905,4905,4905,484
20240801,151000,2466450680,4905,4920,4920,4905,3010
20240801,150900,2451686480,4930,4905,4930,4905,3500
20240801,150800,2434469255,4895,4895,4895,4885,1566
20240801,150700,2426808580,4895,4895,4895,4895,12
20240801,150600,2426749840,4890,4880,4910,4880,3304
20240801,150500,2410562680,4870,4880,4880,4870,1001
20240801,150400,2405687495,4880,4865,4880,4865,2103
20240801,150300,2395454900,4870,4885,4885,4870,175
20240801,150200,2394602500,4870,4875,4875,4870,45
20240801,150100,2394383290,4885,4885,4885,4885,255
20240801,150000,2393137615,4885,4885,4885,4885,0
20240801,145900,2393137615,4885,4885,4885,4885,0
20240801,145800,2393137615,4885,4880,4885,4880,16
20240801,145700,2393059460,4890,4885,4890,4885,21
20240801,145600,2392956870,4875,4880,4890,4870,4403
20240801,145500,2371490675,4880,4885,4885,4880,156
20240801,145400,2370729390,4880,4880,4880,4880,86
20240801,145300,2370309710,4880,4885,4885,4880,253
20240801,145200,2369074070,4885,4885,4885,4885,397
20240801,145100,2367134725,4885,4890,4890,4885,681
20240801,145000,2363807965,4890,4890,4890,4890,393
20240801,144900,2361886195,4890,4890,4890,4890,180
20240801,144800,2361005995,4895,4895,4895,4895,519
20240801,144700,2358465490,4895,4895,4895,4895,456
20240801,144600,2356233370,4910,4905,4910,4895,807
20240801,144500,2352276245,4895,4900,4905,4895,256
20240801,144400,2351022610,4905,4905,4905,4905,362
20240801,144300,2349247000,4905,4905,4905,4905,72
20240801,144200,2348893840,4905,4905,4905,4895,15
20240801,144100,2348820275,4905,4890,4905,4890,885
20240801,144000,2344489980,4890,4890,4890,4890,0
20240801,143900,2344489980,4890,4895,4895,4890,87
20240801,143800,2344064515,4895,4895,4895,4895,207
20240801,143700,2343051250,4895,4895,4895,4895,0
20240801,143600,2343051250,4895,4900,4910,4895,1474
20240801,143500,2335828900,4895,4900,4900,4890,841
20240801,143400,2331711780,4900,4900,4910,4900,4938
20240801,143300,2307477840,4900,4900,4905,4900,905
20240801,143200,2303040915,4910,4910,4910,4910,10
20240801,143100,2302991815,4910,4910,4910,4910,0
20240801,143000,2302991815,4910,4915,4915,4905,126
20240801,142900,2302373675,4910,4935,4935,4910,7526
20240801,142800,2265313310,4935,4935,4935,4935,0
20240801,142700,2265313310,4935,4945,4945,4935,92
20240801,142600,2264858420,4945,4945,4945,4945,20
20240801,142500,2264759520,4935,4945,4945,4930,4815
20240801,142400,2240998965,4945,4950,4950,4940,2885
20240801,142300,2226720755,4950,4940,4950,4935,4805
20240801,142200,2202939535,4945,4945,4945,4935,5
20240801,142100,2202914840,4950,4925,4950,4925,8876
20240801,142000,2159030025,4940,4930,4940,4900,10712
20240801,141900,2106192040,4925,4880,4925,4880,13752
20240801,141800,2038718110,4880,4880,4880,4880,0
20240801,141700,2038718110,4880,4880,4880,4880,1
20240801,141600,2038713230,4880,4880,4880,4880,50
20240801,141500,2038469230,4880,4880,4880,4880,0
20240801,141400,2038469230,4880,4880,4880,4880,0
20240801,141300,2038469230,4880,4880,4880,4880,200
20240801,141200,2037493230,4885,4885,4885,4885,0
20240801,141100,2037493230,4885,4885,4885,4880,1417
20240801,141000,2030576185,4885,4885,4885,4885,200
20240801,140900,2029599185,4880,4870,4880,4870,2033
20240801,140800,2019688145,4865,4865,4865,4865,0
20240801,140700,2019688145,4865,4865,4865,4865,0
20240801,140600,2019688145,4865,4865,4865,4865,62
20240801,140500,2019386515,4865,4865,4865,4865,0
20240801,140400,2019386515,4865,4860,4880,4860,3032
20240801,140300,2004601515,4860,4870,4870,4860,300
20240801,140200,2003143425,4870,4875,4875,4870,911
20240801,140100,1998704900,4870,4865,4870,4865,755
20240801,140000,1995030550,4865,4880,4880,4865,1263
20240801,135900,1988872760,4880,4865,4880,4865,1002
20240801,135800,1983998005,4865,4865,4865,4865,0
20240801,135700,1983998005,4865,4865,4865,4865,818
20240801,135600,1980018435,4860,4865,4865,4860,1440
20240801,135500,1973015760,4865,4875,4875,4865,3100
20240801,135400,1957922645,4875,4880,4880,4875,1836
20240801,135300,1948968865,4880,4880,4880,4880,4
20240801,135200,1948949345,4875,4875,4875,4875,0
20240801,135100,1948949345,4875,4875,4875,4875,0
20240801,135000,1948949345,4875,4875,4875,4875,24
20240801,134900,1948832345,4870,4880,4880,4870,399
20240801,134800,1946889205,4870,4875,4875,4870,305
20240801,134700,1945403720,4875,4880,4880,4875,1189
20240801,134600,1939607245,4865,4880,4880,4865,4258
20240801,134500,1918882055,4880,4880,4880,4880,930
20240801,134400,1914343655,4875,4885,4885,4875,2000
20240801,134300,1904588590,4890,4895,4895,4890,4667
20240801,134200,1881750925,4895,4905,4905,4895,100
20240801,134100,1881260810,4915,4915,4915,4915,0
20240801,134000,1881260810,4915,4915,4915,4915,0
20240801,133900,1881260810,4915,4910,4915,4910,4871
20240801,133800,1857340060,4915,4915,4915,4915,3
20240801,133700,1857325315,4915,4915,4915,4915,0
20240801,133600,1857325315,4915,4915,4915,4915,2
20240801,133500,1857315485,4915,4915,4915,4915,1216
20240801,133400,1851338845,4915,4915,4915,4915,387
20240801,133300,1849436740,4915,4915,4915,4915,0
20240801,133200,1849436740,4915,4915,4915,4915,1690
20240801,133100,1841130390,4925,4925,4925,4925,132
20240801,133000,1840480290,4930,4930,4930,4930,5
20240801,132900,1840455640,4930,4930,4930,4930,2
20240801,132800,1840445780,4930,4915,4930,4910,2662
20240801,132700,1827353200,4915,4905,4915,4905,3789
20240801,132600,1808746730,4905,4895,4905,4895,542
20240801,132500,1806091135,4895,4895,4895,4895,100
20240801,132400,1805601635,4895,4895,4895,4895,121
20240801,132300,1805009340,4895,4895,4895,4895,330
20240801,132200,1803393990,4895,4895,4895,4895,0
20240801,132100,1803393990,4895,4895,4895,4895,51
20240801,132000,1803144345,4895,4890,4895,4890,2374
20240801,131900,1791526320,4885,4885,4885,4885,221
20240801,131800,1790446735,4890,4890,4890,4890,100
20240801,131700,1789957735,4895,4895,4895,4895,0
20240801,131600,1789957735,4895,4895,4895,4895,1
20240801,131500,1789952840,4895,4895,4895,4895,0
20240801,131400,1789952840,4895,4890,4895,4890,1150
20240801,131300,1784329335,4885,4885,4885,4885,1917
20240801,131200,1774964790,4890,4890,4890,4890,0
20240801,131100,1774964790,4890,4890,4890,4890,54
20240801,131000,1774700730,4890,4890,4890,4890,454
20240801,130900,1772480670,4890,4890,4890,4890,3474
20240801,130800,1755492810,4895,4910,4910,4895,922
20240801,130700,1750977870,4910,4910,4910,4905,40
20240801,130600,1750781480,4910,4910,4910,4910,0
20240801,130500,1750781480,4910,4910,4910,4905,342
20240801,130400,1749103185,4910,4905,4910,4905,328
20240801,130300,1747492785,4900,4885,4900,4885,11515
20240801,130200,1691116640,4880,4880,4880,4880,2000
20240801,130100,1681356640,4880,4880,4880,4880,100
20240801,130000,1680868640,4880,4870,4880,4870,2213
20240801,125900,1670083975,4870,4870,4870,4870,0
20240801,125800,1670083975,4870,4870,4870,4870,500
20240801,125700,1667648975,4875,4875,4875,4875,300
20240801,125600,1666186475,4875,4875,4875,4875,0
20240801,125500,1666186475,4875,4875,4875,4875,0
20240801,125400,1666186475,4875,4875,4875,4875,0
20240801,125300,1666186475,4875,4875,4875,4875,2246
20240801,125200,1655237225,4880,4880,4880,4880,700
20240801,125100,1651821225,4880,4880,4880,4880,0
20240801,125000,1651821225,4880,4875,4880,4875,3211
20240801,124900,1636166545,4885,4885,4885,4885,937
20240801,124800,1631589300,4885,4885,4885,4885,64
20240801,124700,1631276660,4890,4895,4900,4890,2909
20240801,124600,1617051070,4895,4890,4905,4890,1410
20240801,124500,1610140120,4895,4895,4895,4895,10701
20240801,124400,1557758725,4895,4890,4905,4890,14070
20240801,124300,1488824610,4895,4895,4895,4895,3511
20240801,124200,1471638265,4895,4885,4895,4885,4306
20240801,124100,1450581415,4890,4885,4890,4885,3569
20240801,124000,1433141000,4875,4885,4885,4875,1122
20240801,123900,1427669970,4885,4880,4885,4880,3204
20240801,123800,1412024625,4880,4880,4880,4880,0
20240801,123700,1412024625,4880,4880,4880,4880,0
20240801,123600,1412024625,4880,4880,4880,4865,354
20240801,123500,1410297945,4880,4880,4880,4880,0
20240801,123400,1410297945,4880,4875,4885,4875,1846
20240801,123300,1401289120,4880,4860,4880,4860,5100
20240801,123200,1376453835,4860,4860,4860,4860,23
20240801,123100,1376342055,4855,4855,4855,4855,5
20240801,123000,1376317780,4855,4855,4855,4855,0
20240801,122900,1376317780,4855,4855,4855,4850,635
20240801,122800,1373237315,4860,4860,4860,4860,0
20240801,122700,1373237315,4860,4860,4860,4860,19
20240801,122600,1373144975,4850,4860,4860,4850,1601
20240801,122500,1365379625,4860,4860,4860,4860,2
20240801,122400,1365369905,4860,4860,4860,4860,0
20240801,122300,1365369905,4860,4860,4860,4860,0
20240801,122200,1365369905,4860,4860,4860,4860,9
20240801,122100,1365326165,4860,4860,4860,4860,0
20240801,122000,1365326165,4860,4865,4865,4860,26
20240801,121900,1365199755,4870,4870,4870,4870,200
20240801,121800,1364225755,4870,4870,4870,4870,8
20240801,121700,1364186795,4870,4860,4875,4860,5839
20240801,121600,1335773845,4850,4850,4850,4850,0
20240801,121500,1335773845,4850,4850,4850,4850,0
20240801,121400,1335773845,4850,4855,4855,4850,14
20240801,121300,1335705880,4850,4855,4855,4850,61
20240801,121200,1335409730,4860,4860,4860,4860,0
20240801,121100,1335409730,4860,4855,4860,4850,150
20240801,121000,1334681220,4855,4855,4855,4845,1481
20240801,120900,1327499220,4855,4860,4860,4855,251
20240801,120800,1326280605,4860,4860,4860,4860,0
20240801,120700,1326280605,4860,4860,4865,4860,1071
20240801,120600,1321073195,4860,4860,4860,4860,100
20240801,120500,1320587195,4860,4860,4860,4860,501
20240801,120400,1318152335,4860,4855,4860,4855,534
20240801,120300,1315558745,4850,4850,4850,4850,513
20240801,120200,1313070695,4845,4850,4850,4845,2155
20240801,120100,1302629245,4850,4855,4860,4850,1056
20240801,120000,1297506905,4860,4860,4860,4855,522
20240801,115900,1294969995,4860,4860,4860,4860,1
20240801,115800,1294965135,4850,4845,4860,4845,62
20240801,115700,1294664675,4860,4850,4860,4850,16
20240801,115600,1294587065,4860,4855,4860,4855,241
20240801,115500,1293417005,4855,4855,4855,4855,0
20240801,115400,1293417005,4855,4860,4865,4855,732
20240801,115300,1289861925,4860,4860,4860,4860,500
20240801,115200,1287431925,4860,4855,4860,4855,38
20240801,115100,1287247335,4855,4855,4855,4855,0
20240801,115000,1287247335,4855,4850,4855,4850,22
20240801,114900,1287140625,4855,4860,4860,4855,6
20240801,114800,1287111470,4865,4865,4865,4865,88
20240801,114700,1286683350,4865,4840,4865,4840,10922
20240801,114600,1233699965,4840,4835,4840,4835,3002
20240801,114500,1219175285,4830,4825,4830,4825,941
20240801,114400,1214633255,4825,4820,4825,4820,516
20240801,114300,1212146130,4820,4820,4820,4820,3
20240801,114200,1212131670,4820,4820,4820,4820,0
20240801,114100,1212131670,4820,4815,4820,4815,200
20240801,114000,1211168610,4820,4820,4820,4820,5
20240801,113900,1211144510,4825,4820,4825,4820,101
20240801,113800,1210657685,4825,4825,4825,4825,201
20240801,113700,1209687860,4825,4825,4825,4825,0
20240801,113600,1209687860,4825,4825,4825,4825,0
20240801,113500,1209687860,4825,4825,4825,4825,110
20240801,113400,1209157110,4825,4825,4825,4825,3
20240801,113300,1209142635,4815,4830,4830,4815,6
20240801,113200,1209113730,4820,4820,4820,4820,476
20240801,113100,1206819410,4820,4810,4820,4810,198
20240801,113000,1205867015,4810,4810,4810,4810,4
20240801,112900,1205847775,4810,4805,4810,4805,918
20240801,112800,1201436780,4805,4805,4805,4805,0
20240801,112700,1201436780,4805,4805,4805,4805,51
20240801,112600,1201191725,4805,4795,4805,4795,141
20240801,112500,1200515620,4800,4790,4800,4790,1319
20240801,112400,1194187910,4790,4790,4790,4790,5
20240801,112300,1194163960,4790,4790,4790,4790,32
20240801,112200,1194010680,4790,4790,4790,4790,2
20240801,112100,1194001100,4790,4790,4790,4790,6
20240801,112000,1193972360,4790,4790,4790,4790,612
20240801,111900,1191040880,4790,4790,4790,4790,0
20240801,111800,1191040880,4790,4790,4790,4790,0
20240801,111700,1191040880,4790,4785,4790,4785,1365
20240801,111600,1184509270,4785,4785,4785,4785,1
20240801,111500,1184504485,4785,4790,4790,4785,1977
20240801,111400,1175044535,4785,4785,4785,4785,200
20240801,111300,1174087535,4795,4790,4795,4785,112
20240801,111200,1173551095,4795,4790,4795,4790,132
20240801,111100,1172918810,4790,4800,4800,4790,12680
20240801,111000,1112061140,4805,4805,4805,4805,1395
20240801,110900,1105358165,4810,4810,4815,4810,744
20240801,110800,1101779520,4815,4815,4815,4815,0
20240801,110700,1101779520,4815,4820,4820,4810,591
20240801,110600,1098936795,4815,4815,4815,4815,1001
20240801,110500,1094116980,4820,4820,4820,4820,10
20240801,110400,1094068780,4820,4820,4820,4820,0
20240801,110300,1094068780,4820,4820,4820,4820,0
20240801,110200,1094068780,4820,4820,4820,4820,10
20240801,110100,1094020580,4820,4815,4820,4815,18
20240801,110000,1093933875,4815,4815,4815,4815,396
20240801,105900,1092027135,4820,4820,4820,4820,497
20240801,105800,1089631595,4815,4820,4820,4815,4270
20240801,105700,1069069240,4830,4830,4830,4830,99
20240801,105600,1068591070,4825,4830,4830,4825,5914
20240801,105500,1040027585,4840,4840,4840,4840,20
20240801,105400,1039930785,4840,4840,4840,4840,0
20240801,105300,1039930785,4840,4840,4840,4840,1
20240801,105200,1039925945,4830,4835,4840,4830,2272
20240801,105100,1028951820,4840,4840,4840,4840,1
20240801,105000,1028946980,4840,4840,4840,4840,0
20240801,104900,1028946980,4840,4845,4850,4840,107
20240801,104800,1028429085,4850,4850,4850,4850,91
20240801,104700,1027987735,4850,4850,4850,4850,0
20240801,104600,1027987735,4850,4855,4855,4850,204
20240801,104500,1026997330,4850,4845,4850,4845,1959
20240801,104400,1017500350,4845,4845,4845,4845,60
20240801,104300,1017209650,4845,4845,4845,4845,0
20240801,104200,1017209650,4845,4845,4845,4845,3
20240801,104100,1017195115,4845,4845,4845,4845,20
20240801,104000,1017098215,4840,4840,4840,4840,0
20240801,103900,1017098215,4840,4840,4840,4840,0
20240801,103800,1017098215,4840,4840,4840,4840,1
20240801,103700,1017093375,4840,4835,4840,4835,495
20240801,103600,1014697925,4835,4840,4840,4835,39
20240801,103500,1014509315,4840,4840,4840,4840,0
20240801,103400,1014509315,4840,4840,4840,4840,0
20240801,103300,1014509315,4840,4840,4840,4840,0
20240801,103200,1014509315,4840,4830,4840,4830,3801
20240801,103100,996150475,4830,4830,4830,4830,3901
20240801,103000,977308645,4830,4840,4845,4830,746
20240801,102900,973700170,4840,4840,4840,4840,508
20240801,102800,971241450,4840,4825,4840,4825,1335
20240801,102700,964788640,4835,4825,4835,4810,892
20240801,102600,960492720,4825,4830,4830,4825,4498
20240801,102500,938773825,4835,4830,4835,4830,3
20240801,102400,938759330,4835,4830,4835,4830,606
20240801,102300,935832345,4835,4845,4845,4835,358
20240801,102200,934099915,4850,4830,4850,4830,1217
20240801,102100,928209285,4830,4840,4840,4830,3523
20240801,102000,911176975,4850,4840,4850,4840,655
20240801,101900,908006750,4835,4835,4835,4835,18
20240801,101800,907919720,4845,4840,4845,4840,1009
20240801,101700,903036155,4845,4850,4850,4845,101
20240801,101600,902546805,4845,4860,4860,4845,3389
20240801,101500,886111420,4860,4850,4860,4850,1498
20240801,101400,878841110,4865,4850,4865,4850,565
20240801,101300,876100835,4850,4850,4850,4850,198
20240801,101200,875140535,4850,4845,4850,4845,1013
20240801,101100,870232540,4840,4840,4840,4840,242
20240801,101000,869061260,4845,4845,4845,4835,2349
20240801,100900,857701335,4850,4850,4850,4850,205
20240801,100800,856707085,4845,4860,4860,4845,1352
20240801,100700,850156540,4855,4860,4860,4835,7523
20240801,100600,813666245,4850,4850,4865,4850,7374
20240801,100500,777806935,4850,4820,4850,4820,22496
20240801,100400,669340750,4820,4815,4820,4815,1255
20240801,100300,663297920,4810,4820,4820,4810,1215
20240801,100200,657447290,4820,4825,4825,4820,33
20240801,100100,657288080,4830,4830,4830,4830,1
20240801,100000,657283250,4805,4820,4825,4800,6611
20240801,095900,625456215,4820,4835,4835,4820,841
20240801,095800,621397590,4860,4860,4860,4860,1
20240801,095700,621392730,4865,4855,4865,4820,7003
20240801,095600,587489590,4860,4860,4860,4845,50
20240801,095500,587247290,4860,4855,4860,4845,4403
20240801,095400,565888805,4865,4855,4865,4855,914
20240801,095300,561446070,4855,4855,4855,4855,200
20240801,095200,560475070,4855,4850,4855,4850,2246
20240801,095100,549572575,4850,4845,4855,4840,891
20240801,095000,545253395,4840,4850,4850,4840,732
20240801,094900,541709335,4850,4850,4850,4850,0
20240801,094800,541709335,4850,4850,4850,4845,2337
20240801,094700,530375385,4845,4850,4850,4845,306
20240801,094600,528892315,4850,4850,4850,4845,1040
20240801,094500,523849315,4840,4845,4850,4840,5333
20240801,094400,498003830,4845,4850,4850,4845,32
20240801,094300,497848640,4850,4845,4850,4840,2772
20240801,094200,484410160,4850,4835,4850,4835,3054
20240801,094100,469624375,4830,4835,4835,4830,101
20240801,094000,469136540,4835,4835,4835,4835,800
20240801,093900,465268540,4835,4825,4835,4825,959
20240801,093800,460636565,4825,4825,4825,4825,200
20240801,093700,459671565,4825,4820,4825,4820,1100
20240801,093600,454364715,4825,4820,4825,4820,857
20240801,093500,450230755,4805,4800,4820,4800,763
20240801,093400,446563570,4810,4820,4820,4810,1408
20240801,093300,439785020,4820,4825,4840,4820,1132
20240801,093200,434317835,4815,4825,4825,4815,179
20240801,093100,433455440,4835,4835,4840,4825,152
20240801,093000,432720240,4830,4820,4830,4820,860
20240801,092900,428570595,4820,4820,4820,4820,523
20240801,092800,426049735,4820,4820,4820,4820,500
20240801,092700,423639735,4820,4800,4835,4800,2490
20240801,092600,411632860,4800,4790,4805,4790,1988
20240801,092500,402082390,4790,4800,4800,4790,1616
20240801,092400,394325610,4805,4810,4825,4805,4117
20240801,092300,374533755,4805,4790,4805,4790,3498
20240801,092200,357757365,4790,4805,4805,4790,1508
20240801,092100,350519100,4810,4825,4830,4810,6340
20240801,092000,319997785,4820,4825,4830,4820,1097
20240801,091900,314709755,4830,4835,4840,4830,1184
20240801,091800,308986985,4830,4795,4830,4795,2780
20240801,091700,295586010,4790,4790,4790,4790,0
20240801,091600,295586010,4790,4790,4790,4790,1531
20240801,091500,288252520,4790,4790,4800,4790,3007
20240801,091400,273829150,4790,4800,4800,4775,321
20240801,091300,272294010,4800,4795,4800,4795,1244
20240801,091200,266328530,4800,4790,4800,4780,3792
20240801,091100,248165980,4795,4785,4795,4785,1477
20240801,091000,241090660,4780,4815,4815,4780,2650
20240801,090900,228361160,4815,4845,4885,4815,20967
20240801,090800,126611325,4835,4795,4840,4795,8878
20240801,090700,83769475,4790,4790,4790,4785,785
20240801,090600,80009375,4790,4780,4800,4780,1913
20240801,090500,70845310,4795,4775,4795,4775,185
20240801,090400,69959415,4775,4810,4815,4775,2359
20240801,090300,58626895,4815,4745,4815,4745,4978
20240801,090200,34776530,4745,4715,4750,4700,3944
20240801,090100,16115880,4715,4715,4715,4715,29
20240801,090000,15979145,4715,4715,4725,4715,3389