KissMeData/034300/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,191500,121846880,13350,13350,13350,13350,15
20240801,191400,121846880,13350,13350,13350,13350,0
20240801,191300,121846880,13350,13350,13350,13350,0
20240801,191200,121846880,13350,13350,13350,13350,0
20240801,191100,121846880,13350,13350,13350,13350,0
20240801,191000,121846880,13350,13350,13350,13350,0
20240801,190900,121846880,13350,13350,13350,13350,0
20240801,190800,121846880,13350,13350,13350,13350,0
20240801,190700,121846880,13350,13350,13350,13350,0
20240801,190600,121846880,13350,13350,13350,13350,0
20240801,190500,121846880,13350,13350,13350,13350,0
20240801,190400,121846880,13350,13350,13350,13350,0
20240801,190300,121846880,13350,13350,13350,13350,0
20240801,190200,121846880,13350,13350,13350,13350,0
20240801,190100,121846880,13350,13350,13350,13350,0
20240801,190000,121846880,13350,13350,13350,13350,0
20240801,185900,121846880,13350,13350,13350,13350,0
20240801,185800,121846880,13350,13350,13350,13350,0
20240801,185700,121846880,13350,13350,13350,13350,0
20240801,185600,121846880,13350,13350,13350,13350,0
20240801,185500,121846880,13350,13350,13350,13350,0
20240801,185400,121846880,13350,13350,13350,13350,0
20240801,185300,121846880,13350,13350,13350,13350,0
20240801,185200,121846880,13350,13350,13350,13350,0
20240801,185100,121846880,13350,13350,13350,13350,0
20240801,185000,121846880,13350,13350,13350,13350,0
20240801,184900,121846880,13350,13350,13350,13350,0
20240801,184800,121846880,13350,13350,13350,13350,0
20240801,184700,121846880,13350,13350,13350,13350,0
20240801,184600,121846880,13350,13350,13350,13350,0
20240801,184500,121846880,13350,13350,13350,13350,15
20240801,184400,121846880,13350,13350,13350,13350,0
20240801,184300,121846880,13350,13350,13350,13350,0
20240801,184200,121846880,13350,13350,13350,13350,0
20240801,184100,121846880,13350,13350,13350,13350,0
20240801,184000,121846880,13350,13350,13350,13350,0
20240801,183900,121846880,13350,13350,13350,13350,0
20240801,183800,121846880,13350,13350,13350,13350,0
20240801,183700,121846880,13350,13350,13350,13350,0
20240801,183600,121846880,13350,13350,13350,13350,0
20240801,183500,121846880,13350,13350,13350,13350,0
20240801,183400,121846880,13350,13350,13350,13350,0
20240801,183300,121846880,13350,13350,13350,13350,0
20240801,183200,121846880,13350,13350,13350,13350,0
20240801,183100,121846880,13350,13350,13350,13350,0
20240801,183000,121846880,13350,13350,13350,13350,0
20240801,182900,121846880,13350,13350,13350,13350,0
20240801,182800,121846880,13350,13350,13350,13350,0
20240801,182700,121846880,13350,13350,13350,13350,0
20240801,182600,121846880,13350,13350,13350,13350,0
20240801,182500,121846880,13350,13350,13350,13350,0
20240801,182400,121846880,13350,13350,13350,13350,0
20240801,182300,121846880,13350,13350,13350,13350,0
20240801,182200,121846880,13350,13350,13350,13350,0
20240801,182100,121846880,13350,13350,13350,13350,0
20240801,182000,121846880,13350,13350,13350,13350,0
20240801,181900,121846880,13350,13350,13350,13350,0
20240801,181800,121846880,13350,13350,13350,13350,0
20240801,181700,121846880,13350,13350,13350,13350,0
20240801,181600,121846880,13350,13350,13350,13350,0
20240801,181500,121846880,13350,13350,13350,13350,15
20240801,181400,121846880,13350,13350,13350,13350,0
20240801,181300,121846880,13350,13350,13350,13350,0
20240801,181200,121846880,13350,13350,13350,13350,0
20240801,181100,121846880,13350,13350,13350,13350,0
20240801,181000,121846880,13350,13350,13350,13350,0
20240801,180900,121846880,13350,13350,13350,13350,0
20240801,180800,121846880,13350,13350,13350,13350,0
20240801,180700,121846880,13350,13350,13350,13350,0
20240801,180600,121846880,13350,13350,13350,13350,0
20240801,180500,121846880,13350,13350,13350,13350,0
20240801,180400,121846880,13350,13350,13350,13350,0
20240801,180300,121846880,13350,13350,13350,13350,0
20240801,180200,121846880,13350,13350,13350,13350,0
20240801,180100,121846880,13350,13350,13350,13350,0
20240801,180000,121846880,13350,13350,13350,13350,0
20240801,175900,121846880,13350,13350,13350,13350,0
20240801,175800,121846880,13350,13350,13350,13350,0
20240801,175700,121846880,13350,13350,13350,13350,0
20240801,175600,121846880,13350,13350,13350,13350,0
20240801,175500,121846880,13350,13350,13350,13350,0
20240801,175400,121846880,13350,13350,13350,13350,0
20240801,175300,121846880,13350,13350,13350,13350,0
20240801,175200,121846880,13350,13350,13350,13350,0
20240801,175100,121846880,13350,13350,13350,13350,0
20240801,175000,121846880,13350,13350,13350,13350,0
20240801,174900,121846880,13350,13350,13350,13350,0
20240801,174800,121846880,13350,13350,13350,13350,0
20240801,174700,121846880,13350,13350,13350,13350,0
20240801,174600,121846880,13350,13350,13350,13350,0
20240801,174500,121846880,13350,13350,13350,13350,15
20240801,174400,121846880,13350,13350,13350,13350,0
20240801,174300,121846880,13350,13350,13350,13350,0
20240801,174200,121846880,13350,13350,13350,13350,0
20240801,174100,121846880,13350,13350,13350,13350,0
20240801,174000,121846880,13350,13350,13350,13350,0
20240801,173900,121846880,13350,13350,13350,13350,0
20240801,173800,121846880,13350,13350,13350,13350,0
20240801,173700,121846880,13350,13350,13350,13350,0
20240801,173600,121846880,13350,13350,13350,13350,0
20240801,173500,121846880,13350,13350,13350,13350,0
20240801,173400,121846880,13350,13350,13350,13350,0
20240801,173300,121846880,13350,13350,13350,13350,0
20240801,173200,121846880,13350,13350,13350,13350,0
20240801,173100,121846880,13350,13350,13350,13350,0
20240801,173000,121846880,13350,13350,13350,13350,0
20240801,172900,121846880,13350,13350,13350,13350,0
20240801,172800,121846880,13350,13350,13350,13350,0
20240801,172700,121846880,13350,13350,13350,13350,0
20240801,172600,121846880,13350,13350,13350,13350,0
20240801,172500,121846880,13350,13350,13350,13350,0
20240801,172400,121846880,13350,13350,13350,13350,0
20240801,172300,121846880,13350,13350,13350,13350,0
20240801,172200,121846880,13350,13350,13350,13350,0
20240801,172100,121846880,13350,13350,13350,13350,0
20240801,172000,121846880,13350,13350,13350,13350,0
20240801,171900,121846880,13350,13350,13350,13350,0
20240801,171800,121846880,13350,13350,13350,13350,0
20240801,171700,121846880,13350,13350,13350,13350,0
20240801,171600,121846880,13350,13350,13350,13350,0
20240801,171500,121846880,13350,13350,13350,13350,15
20240801,171400,121846880,13350,13350,13350,13350,0
20240801,171300,121846880,13350,13350,13350,13350,0
20240801,171200,121846880,13350,13350,13350,13350,0
20240801,171100,121846880,13350,13350,13350,13350,0
20240801,171000,121846880,13350,13350,13350,13350,0
20240801,170900,121846880,13350,13350,13350,13350,0
20240801,170800,121846880,13350,13350,13350,13350,0
20240801,170700,121846880,13350,13350,13350,13350,0
20240801,170600,121846880,13350,13350,13350,13350,0
20240801,170500,121846880,13350,13350,13350,13350,0
20240801,170400,121846880,13350,13350,13350,13350,0
20240801,170300,121846880,13350,13350,13350,13350,0
20240801,170200,121846880,13350,13350,13350,13350,0
20240801,170100,121846880,13350,13350,13350,13350,0
20240801,170000,121846880,13350,13350,13350,13350,0
20240801,165900,121846880,13350,13350,13350,13350,0
20240801,165800,121846880,13350,13350,13350,13350,0
20240801,165700,121846880,13350,13350,13350,13350,0
20240801,165600,121846880,13350,13350,13350,13350,0
20240801,165500,121846880,13350,13350,13350,13350,0
20240801,165400,121846880,13350,13350,13350,13350,0
20240801,165300,121846880,13350,13350,13350,13350,0
20240801,165200,121846880,13350,13350,13350,13350,0
20240801,165100,121846880,13350,13350,13350,13350,0
20240801,165000,121846880,13350,13350,13350,13350,0
20240801,164900,121846880,13350,13350,13350,13350,0
20240801,164800,121846880,13350,13350,13350,13350,0
20240801,164700,121846880,13350,13350,13350,13350,0
20240801,164600,121846880,13350,13350,13350,13350,0
20240801,164500,121846880,13350,13350,13350,13350,15
20240801,164400,121846880,13350,13350,13350,13350,0
20240801,164300,121846880,13350,13350,13350,13350,0
20240801,164200,121846880,13350,13350,13350,13350,0
20240801,164100,121846880,13350,13350,13350,13350,0
20240801,164000,121846880,13350,13350,13350,13350,0
20240801,163900,121846880,13350,13350,13350,13350,0
20240801,163800,121846880,13350,13350,13350,13350,0
20240801,163700,121846880,13350,13350,13350,13350,0
20240801,163600,121846880,13350,13350,13350,13350,0
20240801,163500,121846880,13350,13350,13350,13350,0
20240801,163400,121846880,13350,13350,13350,13350,0
20240801,163300,121846880,13350,13350,13350,13350,0
20240801,163200,121846880,13350,13350,13350,13350,0
20240801,163100,121846880,13350,13350,13350,13350,0
20240801,163000,121846880,13350,13350,13350,13350,0
20240801,162900,121846880,13350,13350,13350,13350,0
20240801,162800,121846880,13350,13350,13350,13350,0
20240801,162700,121846880,13350,13350,13350,13350,0
20240801,162600,121846880,13350,13350,13350,13350,0
20240801,162500,121846880,13350,13350,13350,13350,0
20240801,162400,121846880,13350,13350,13350,13350,0
20240801,162300,121846880,13350,13350,13350,13350,0
20240801,162200,121846880,13350,13350,13350,13350,0
20240801,162100,121846880,13350,13350,13350,13350,0
20240801,162000,121846880,13350,13350,13350,13350,0
20240801,161900,121846880,13350,13350,13350,13350,0
20240801,161800,121846880,13350,13350,13350,13350,0
20240801,161700,121846880,13350,13350,13350,13350,0
20240801,161600,121846880,13350,13350,13350,13350,0
20240801,161500,121846880,13350,13350,13350,13350,15
20240801,161400,121846880,13350,13350,13350,13350,0
20240801,161300,121846880,13350,13350,13350,13350,0
20240801,161200,121846880,13350,13350,13350,13350,0
20240801,161100,121846880,13350,13350,13350,13350,0
20240801,161000,121846880,13350,13350,13350,13350,0
20240801,160900,121846880,13350,13350,13350,13350,0
20240801,160800,121846880,13350,13350,13350,13350,0
20240801,160700,121846880,13350,13350,13350,13350,0
20240801,160600,121846880,13350,13350,13350,13350,0
20240801,160500,121846880,13350,13350,13350,13350,0
20240801,160400,121846880,13350,13350,13350,13350,0
20240801,160300,121846880,13350,13350,13350,13350,0
20240801,160200,121846880,13350,13350,13350,13350,0
20240801,160100,121846880,13350,13350,13350,13350,0
20240801,160000,121846880,13350,13350,13350,13350,0
20240801,155900,121846880,13350,13350,13350,13350,0
20240801,155800,121846880,13350,13350,13350,13350,0
20240801,155700,121846880,13350,13350,13350,13350,0
20240801,155600,121846880,13350,13350,13350,13350,0
20240801,155500,121846880,13350,13350,13350,13350,0
20240801,155400,121846880,13350,13350,13350,13350,0
20240801,155300,121846880,13350,13350,13350,13350,0
20240801,155200,121846880,13350,13350,13350,13350,0
20240801,155100,121846880,13350,13350,13350,13350,0
20240801,155000,121846880,13350,13350,13350,13350,0
20240801,154900,121846880,13350,13350,13350,13350,0
20240801,154800,121846880,13350,13350,13350,13350,0
20240801,154700,121846880,13350,13350,13350,13350,0
20240801,154600,121846880,13350,13350,13350,13350,0
20240801,154500,121846880,13350,13350,13350,13350,15
20240801,154400,121846880,13350,13350,13350,13350,0
20240801,154300,121846880,13350,13350,13350,13350,0
20240801,154200,121846880,13350,13350,13350,13350,0
20240801,154100,121846880,13350,13350,13350,13350,0
20240801,154000,121846880,13350,13350,13350,13350,0
20240801,153900,121846880,13350,13350,13350,13350,0
20240801,153800,121846880,13350,13350,13350,13350,0
20240801,153700,121846880,13350,13350,13350,13350,0
20240801,153600,121846880,13350,13350,13350,13350,0
20240801,153500,121846880,13350,13350,13350,13350,0
20240801,153400,121846880,13350,13350,13350,13350,0
20240801,153300,121846880,13350,13350,13350,13350,0
20240801,153200,121846880,13350,13350,13350,13350,0
20240801,153100,121846880,13350,13350,13350,13350,0
20240801,153000,121846880,13350,13350,13350,13350,15
20240801,152900,121646630,13310,13310,13310,13310,0
20240801,152800,121646630,13310,13310,13310,13310,0
20240801,152700,121646630,13310,13310,13310,13310,0
20240801,152600,121646630,13310,13310,13310,13310,0
20240801,152500,121646630,13310,13310,13310,13310,0
20240801,152400,121646630,13310,13310,13310,13310,0
20240801,152300,121646630,13310,13310,13310,13310,0
20240801,152200,121646630,13310,13310,13310,13310,0
20240801,152100,121646630,13310,13310,13310,13310,0
20240801,152000,121646630,13310,13310,13310,13310,0
20240801,151900,121646630,13310,13310,13310,13310,0
20240801,151800,121646630,13310,13310,13310,13310,26
20240801,151700,121300570,13300,13310,13310,13300,135
20240801,151600,119505000,13300,13300,13300,13300,0
20240801,151500,119505000,13300,13300,13300,13300,200
20240801,151400,116845000,13310,13310,13310,13310,0
20240801,151300,116845000,13310,13310,13310,13310,0
20240801,151200,116845000,13310,13310,13310,13310,0
20240801,151100,116845000,13310,13310,13310,13310,0
20240801,151000,116845000,13310,13310,13310,13310,2
20240801,150900,116818380,13300,13300,13300,13300,22
20240801,150800,116525780,13310,13310,13310,13310,1
20240801,150700,116512470,13310,13310,13310,13310,0
20240801,150600,116512470,13310,13310,13310,13310,1
20240801,150500,116499160,13290,13290,13290,13290,0
20240801,150400,116499160,13290,13290,13290,13290,0
20240801,150300,116499160,13290,13290,13290,13290,0
20240801,150200,116499160,13290,13290,13290,13290,0
20240801,150100,116499160,13290,13290,13290,13290,0
20240801,150000,116499160,13290,13290,13290,13290,0
20240801,145900,116499160,13290,13290,13290,13290,0
20240801,145800,116499160,13290,13290,13290,13290,0
20240801,145700,116499160,13290,13290,13290,13290,0
20240801,145600,116499160,13290,13290,13290,13290,0
20240801,145500,116499160,13290,13290,13290,13290,0
20240801,145400,116499160,13290,13300,13300,13290,11
20240801,145300,116352940,13300,13300,13300,13300,0
20240801,145200,116352940,13300,13300,13300,13300,0
20240801,145100,116352940,13300,13300,13300,13300,0
20240801,145000,116352940,13300,13300,13300,13300,0
20240801,144900,116352940,13300,13300,13300,13300,200
20240801,144800,113692940,13300,13300,13300,13300,0
20240801,144700,113692940,13300,13300,13300,13300,0
20240801,144600,113692940,13300,13300,13300,13300,0
20240801,144500,113692940,13300,13300,13300,13300,1
20240801,144400,113679640,13360,13360,13360,13360,1
20240801,144300,113666280,13350,13350,13350,13350,0
20240801,144200,113666280,13350,13350,13350,13350,0
20240801,144100,113666280,13350,13350,13350,13350,0
20240801,144000,113666280,13350,13350,13350,13350,0
20240801,143900,113666280,13350,13350,13350,13350,0
20240801,143800,113666280,13350,13350,13350,13350,3
20240801,143700,113626230,13300,13300,13300,13300,0
20240801,143600,113626230,13300,13300,13300,13300,0
20240801,143500,113626230,13300,13300,13300,13300,0
20240801,143400,113626230,13300,13300,13300,13300,0
20240801,143300,113626230,13300,13300,13300,13300,0
20240801,143200,113626230,13300,13300,13300,13300,0
20240801,143100,113626230,13300,13300,13300,13300,0
20240801,143000,113626230,13300,13300,13300,13300,169
20240801,142900,111378530,13300,13300,13300,13300,0
20240801,142800,111378530,13300,13300,13300,13300,0
20240801,142700,111378530,13300,13320,13320,13300,10
20240801,142600,111245490,13350,13350,13350,13350,0
20240801,142500,111245490,13350,13350,13350,13350,0
20240801,142400,111245490,13350,13350,13350,13350,0
20240801,142300,111245490,13350,13350,13350,13350,0
20240801,142200,111245490,13350,13350,13350,13350,0
20240801,142100,111245490,13350,13350,13350,13350,0
20240801,142000,111245490,13350,13350,13350,13350,0
20240801,141900,111245490,13350,13350,13350,13350,0
20240801,141800,111245490,13350,13350,13350,13350,0
20240801,141700,111245490,13350,13350,13350,13350,0
20240801,141600,111245490,13350,13350,13350,13350,10
20240801,141500,111111990,13370,13370,13370,13370,0
20240801,141400,111111990,13370,13370,13370,13370,0
20240801,141300,111111990,13370,13370,13370,13370,0
20240801,141200,111111990,13370,13370,13370,13370,0
20240801,141100,111111990,13370,13370,13370,13370,0
20240801,141000,111111990,13370,13370,13370,13370,0
20240801,140900,111111990,13370,13370,13370,13370,0
20240801,140800,111111990,13370,13360,13370,13360,2
20240801,140700,111085260,13370,13370,13370,13370,0
20240801,140600,111085260,13370,13370,13370,13370,0
20240801,140500,111085260,13370,13370,13370,13370,0
20240801,140400,111085260,13370,13370,13370,13370,0
20240801,140300,111085260,13370,13370,13370,13370,0
20240801,140200,111085260,13370,13370,13370,13370,0
20240801,140100,111085260,13370,13370,13370,13370,0
20240801,140000,111085260,13370,13370,13370,13370,0
20240801,135900,111085260,13370,13370,13370,13370,0
20240801,135800,111085260,13370,13370,13370,13370,0
20240801,135700,111085260,13370,13370,13370,13370,0
20240801,135600,111085260,13370,13370,13370,13370,0
20240801,135500,111085260,13370,13370,13370,13370,0
20240801,135400,111085260,13370,13370,13370,13370,0
20240801,135300,111085260,13370,13370,13370,13370,0
20240801,135200,111085260,13370,13370,13370,13370,0
20240801,135100,111085260,13370,13370,13370,13370,0
20240801,135000,111085260,13370,13370,13370,13370,0
20240801,134900,111085260,13370,13370,13370,13370,0
20240801,134800,111085260,13370,13370,13370,13370,0
20240801,134700,111085260,13370,13370,13370,13370,0
20240801,134600,111085260,13370,13370,13370,13370,10
20240801,134500,110951560,13370,13370,13370,13370,1
20240801,134400,110938190,13310,13320,13320,13310,112
20240801,134300,109446810,13330,13330,13330,13330,0
20240801,134200,109446810,13330,13330,13330,13330,243
20240801,134100,106207620,13340,13360,13360,13340,47
20240801,134000,105580130,13370,13370,13370,13370,0
20240801,133900,105580130,13370,13370,13370,13370,0
20240801,133800,105580130,13370,13370,13370,13370,0
20240801,133700,105580130,13370,13370,13370,13370,0
20240801,133600,105580130,13370,13370,13370,13370,1
20240801,133500,105566760,13370,13370,13370,13370,0
20240801,133400,105566760,13370,13370,13370,13370,0
20240801,133300,105566760,13370,13370,13370,13370,0
20240801,133200,105566760,13370,13370,13370,13370,0
20240801,133100,105566760,13370,13370,13370,13370,0
20240801,133000,105566760,13370,13370,13370,13370,0
20240801,132900,105566760,13370,13370,13370,13370,0
20240801,132800,105566760,13370,13370,13370,13370,0
20240801,132700,105566760,13370,13370,13370,13370,0
20240801,132600,105566760,13370,13380,13380,13370,76
20240801,132500,104550580,13370,13370,13370,13370,0
20240801,132400,104550580,13370,13370,13370,13370,0
20240801,132300,104550580,13370,13370,13370,13370,0
20240801,132200,104550580,13370,13370,13370,13370,0
20240801,132100,104550580,13370,13400,13400,13370,45
20240801,132000,103948730,13410,13410,13410,13410,0
20240801,131900,103948730,13410,13410,13410,13410,5
20240801,131800,103881680,13440,13440,13440,13440,0
20240801,131700,103881680,13440,13440,13440,13440,0
20240801,131600,103881680,13440,13440,13440,13440,0
20240801,131500,103881680,13440,13440,13440,13440,0
20240801,131400,103881680,13440,13440,13440,13440,1
20240801,131300,103868240,13440,13440,13440,13440,1
20240801,131200,103854800,13410,13410,13410,13410,64
20240801,131100,102996560,13490,13490,13490,13490,0
20240801,131000,102996560,13490,13490,13490,13490,0
20240801,130900,102996560,13490,13490,13490,13490,0
20240801,130800,102996560,13490,13490,13490,13490,0
20240801,130700,102996560,13490,13490,13490,13490,0
20240801,130600,102996560,13490,13490,13490,13490,0
20240801,130500,102996560,13490,13490,13490,13490,0
20240801,130400,102996560,13490,13490,13490,13490,0
20240801,130300,102996560,13490,13490,13490,13490,1
20240801,130200,102983070,13410,13410,13410,13410,0
20240801,130100,102983070,13410,13410,13410,13410,0
20240801,130000,102983070,13410,13410,13410,13410,10
20240801,125900,102848970,13490,13490,13490,13490,0
20240801,125800,102848970,13490,13490,13490,13490,0
20240801,125700,102848970,13490,13490,13490,13490,0
20240801,125600,102848970,13490,13490,13490,13490,0
20240801,125500,102848970,13490,13490,13490,13490,0
20240801,125400,102848970,13490,13490,13490,13490,0
20240801,125300,102848970,13490,13490,13490,13490,0
20240801,125200,102848970,13490,13490,13490,13490,0
20240801,125100,102848970,13490,13490,13490,13490,0
20240801,125000,102848970,13490,13490,13490,13490,0
20240801,124900,102848970,13490,13490,13490,13490,1
20240801,124800,102835480,13410,13410,13410,13410,0
20240801,124700,102835480,13410,13410,13410,13410,0
20240801,124600,102835480,13410,13410,13410,13410,0
20240801,124500,102835480,13410,13410,13410,13410,0
20240801,124400,102835480,13410,13410,13410,13410,0
20240801,124300,102835480,13410,13410,13410,13410,1
20240801,124200,102822070,13490,13490,13490,13490,0
20240801,124100,102822070,13490,13490,13490,13490,0
20240801,124000,102822070,13490,13490,13490,13490,0
20240801,123900,102822070,13490,13490,13490,13490,0
20240801,123800,102822070,13490,13490,13490,13490,0
20240801,123700,102822070,13490,13490,13490,13490,0
20240801,123600,102822070,13490,13490,13490,13490,0
20240801,123500,102822070,13490,13490,13490,13490,0
20240801,123400,102822070,13490,13490,13490,13490,0
20240801,123300,102822070,13490,13490,13490,13490,0
20240801,123200,102822070,13490,13490,13490,13490,0
20240801,123100,102822070,13490,13490,13490,13490,0
20240801,123000,102822070,13490,13490,13490,13490,0
20240801,122900,102822070,13490,13490,13490,13490,0
20240801,122800,102822070,13490,13490,13490,13490,0
20240801,122700,102822070,13490,13490,13490,13490,0
20240801,122600,102822070,13490,13490,13490,13490,0
20240801,122500,102822070,13490,13490,13490,13490,0
20240801,122400,102822070,13490,13490,13490,13490,2
20240801,122300,102795090,13490,13490,13490,13490,1
20240801,122200,102781600,13490,13490,13490,13490,0
20240801,122100,102781600,13490,13490,13490,13490,1
20240801,122000,102768110,13490,13490,13490,13490,0
20240801,121900,102768110,13490,13490,13490,13490,0
20240801,121800,102768110,13490,13490,13490,13490,0
20240801,121700,102768110,13490,13490,13490,13490,0
20240801,121600,102768110,13490,13490,13490,13490,0
20240801,121500,102768110,13490,13490,13490,13490,0
20240801,121400,102768110,13490,13490,13490,13490,0
20240801,121300,102768110,13490,13490,13490,13490,0
20240801,121200,102768110,13490,13490,13490,13490,0
20240801,121100,102768110,13490,13490,13490,13490,0
20240801,121000,102768110,13490,13490,13490,13490,0
20240801,120900,102768110,13490,13490,13490,13490,0
20240801,120800,102768110,13490,13490,13490,13490,0
20240801,120700,102768110,13490,13490,13490,13490,0
20240801,120600,102768110,13490,13490,13490,13490,0
20240801,120500,102768110,13490,13490,13490,13490,0
20240801,120400,102768110,13490,13490,13490,13490,0
20240801,120300,102768110,13490,13490,13490,13490,0
20240801,120200,102768110,13490,13490,13490,13490,1
20240801,120100,102754620,13470,13470,13470,13470,5
20240801,120000,102687270,13470,13470,13470,13470,0
20240801,115900,102687270,13470,13470,13470,13470,0
20240801,115800,102687270,13470,13470,13470,13470,0
20240801,115700,102687270,13470,13470,13470,13470,0
20240801,115600,102687270,13470,13470,13470,13470,1
20240801,115500,102673800,13410,13410,13410,13410,0
20240801,115400,102673800,13410,13410,13410,13410,2
20240801,115300,102646980,13410,13410,13410,13410,0
20240801,115200,102646980,13410,13410,13410,13410,0
20240801,115100,102646980,13410,13410,13410,13410,0
20240801,115000,102646980,13410,13410,13410,13410,0
20240801,114900,102646980,13410,13410,13410,13410,0
20240801,114800,102646980,13410,13410,13410,13410,0
20240801,114700,102646980,13410,13410,13410,13410,0
20240801,114600,102646980,13410,13430,13430,13410,102
20240801,114500,101278810,13470,13470,13470,13470,0
20240801,114400,101278810,13470,13470,13470,13470,0
20240801,114300,101278810,13470,13470,13470,13470,0
20240801,114200,101278810,13470,13470,13470,13470,0
20240801,114100,101278810,13470,13470,13470,13470,0
20240801,114000,101278810,13470,13470,13470,13470,0
20240801,113900,101278810,13470,13450,13470,13450,109
20240801,113800,99811790,13470,13470,13470,13470,0
20240801,113700,99811790,13470,13470,13470,13470,0
20240801,113600,99811790,13470,13470,13470,13470,0
20240801,113500,99811790,13470,13470,13470,13470,0
20240801,113400,99811790,13470,13470,13470,13470,0
20240801,113300,99811790,13470,13470,13470,13470,0
20240801,113200,99811790,13470,13470,13470,13470,0
20240801,113100,99811790,13470,13470,13470,13470,1
20240801,113000,99798320,13430,13430,13430,13430,11
20240801,112900,99650590,13430,13430,13430,13430,0
20240801,112800,99650590,13430,13430,13430,13430,0
20240801,112700,99650590,13430,13430,13430,13430,1
20240801,112600,99637160,13410,13410,13410,13410,1
20240801,112500,99623750,13410,13410,13410,13410,0
20240801,112400,99623750,13410,13410,13410,13410,1
20240801,112300,99610340,13390,13390,13390,13390,0
20240801,112200,99610340,13390,13390,13390,13390,0
20240801,112100,99610340,13390,13390,13390,13390,0
20240801,112000,99610340,13390,13390,13390,13390,0
20240801,111900,99610340,13390,13400,13400,13390,4
20240801,111800,99556750,13430,13430,13430,13430,0
20240801,111700,99556750,13430,13430,13430,13430,9
20240801,111600,99435880,13430,13430,13430,13430,24
20240801,111500,99113560,13430,13430,13430,13430,0
20240801,111400,99113560,13430,13460,13460,13430,340
20240801,111300,94544810,13460,13460,13460,13460,0
20240801,111200,94544810,13460,13460,13460,13460,48
20240801,111100,93898730,13590,13590,13590,13590,0
20240801,111000,93898730,13590,13590,13590,13590,0
20240801,110900,93898730,13590,13590,13590,13590,0
20240801,110800,93898730,13590,13590,13590,13590,0
20240801,110700,93898730,13590,13590,13590,13590,0
20240801,110600,93898730,13590,13590,13590,13590,0
20240801,110500,93898730,13590,13590,13590,13590,1
20240801,110400,93885140,13430,13430,13430,13430,0
20240801,110300,93885140,13430,13430,13430,13430,0
20240801,110200,93885140,13430,13520,13520,13430,151
20240801,110100,91847370,13520,13520,13520,13520,2
20240801,110000,91820330,13550,13550,13550,13550,1
20240801,105900,91806780,13550,13550,13550,13550,0
20240801,105800,91806780,13550,13550,13550,13550,4
20240801,105700,91752580,13550,13550,13550,13550,4
20240801,105600,91698380,13550,13550,13550,13550,0
20240801,105500,91698380,13550,13550,13550,13550,1
20240801,105400,91684830,13610,13610,13610,13610,67
20240801,105300,90772960,13620,13620,13620,13620,0
20240801,105200,90772960,13620,13620,13620,13620,0
20240801,105100,90772960,13620,13620,13620,13620,1
20240801,105000,90759340,13610,13600,13610,13600,450
20240801,104900,84634940,13610,13610,13610,13610,1
20240801,104800,84621330,13610,13600,13610,13600,44
20240801,104700,84022680,13600,13600,13600,13600,0
20240801,104600,84022680,13600,13600,13600,13600,300
20240801,104500,79942680,13600,13600,13600,13600,1
20240801,104400,79929080,13510,13510,13510,13510,1
20240801,104300,79915570,13600,13600,13600,13600,200
20240801,104200,77195570,13600,13600,13600,13600,8
20240801,104100,77086770,13610,13610,13610,13610,0
20240801,104000,77086770,13610,13480,13610,13480,246
20240801,103900,73758410,13480,13470,13480,13470,796
20240801,103800,63033740,13420,13470,13470,13420,332
20240801,103700,58562150,13470,13470,13470,13470,430
20240801,103600,52770050,13480,13480,13480,13480,0
20240801,103500,52770050,13480,13480,13480,13480,1
20240801,103400,52756570,13470,13470,13470,13470,5
20240801,103300,52689220,13470,13470,13470,13470,0
20240801,103200,52689220,13470,13470,13470,13470,0
20240801,103100,52689220,13470,13470,13470,13470,50
20240801,103000,52015720,13470,13470,13470,13470,0
20240801,102900,52015720,13470,13470,13470,13470,4
20240801,102800,51961840,13470,13470,13470,13470,71
20240801,102700,51005470,13470,13470,13470,13470,0
20240801,102600,51005470,13470,13450,13470,13450,111
20240801,102500,49512460,13450,13390,13450,13390,1102
20240801,102400,34745630,13390,13370,13390,13370,80
20240801,102300,33675940,13370,13350,13370,13350,3
20240801,102200,33635870,13350,13350,13350,13350,3
20240801,102100,33595820,13350,13370,13370,13350,49
20240801,102000,32941650,13360,13360,13360,13360,1
20240801,101900,32928290,13360,13360,13360,13360,47
20240801,101800,32300370,13360,13360,13360,13360,0
20240801,101700,32300370,13360,13360,13360,13360,0
20240801,101600,32300370,13360,13360,13360,13360,1
20240801,101500,32287010,13360,13360,13360,13360,6
20240801,101400,32206850,13350,13350,13350,13350,207
20240801,101300,29443400,13350,13350,13350,13350,5
20240801,101200,29376650,13350,13350,13350,13350,1
20240801,101100,29363300,13350,13350,13350,13350,0
20240801,101000,29363300,13350,13350,13350,13350,0
20240801,100900,29363300,13350,13350,13350,13350,1
20240801,100800,29349950,13350,13350,13350,13350,0
20240801,100700,29349950,13350,13350,13350,13350,0
20240801,100600,29349950,13350,13350,13350,13350,25
20240801,100500,29016200,13340,13340,13340,13340,223
20240801,100400,26041380,13340,13340,13340,13340,0
20240801,100300,26041380,13340,13340,13340,13340,1
20240801,100200,26028040,13330,13330,13330,13330,0
20240801,100100,26028040,13330,13330,13330,13330,5
20240801,100000,25961390,13330,13330,13330,13330,1
20240801,095900,25948060,13330,13330,13330,13330,0
20240801,095800,25948060,13330,13330,13330,13330,1
20240801,095700,25934730,13300,13300,13300,13300,10
20240801,095600,25801730,13330,13300,13330,13300,50
20240801,095500,25135350,13290,13290,13290,13290,193
20240801,095400,22570380,13290,13290,13290,13290,1
20240801,095300,22557090,13290,13290,13290,13290,529
20240801,095200,15526680,13290,13290,13290,13290,0
20240801,095100,15526680,13290,13290,13290,13290,1
20240801,095000,15513390,13290,13290,13290,13290,266
20240801,094900,11978250,13290,13290,13290,13290,2
20240801,094800,11951670,13280,13280,13280,13280,109
20240801,094700,10504150,13280,13280,13280,13280,1
20240801,094600,10490870,13280,13280,13280,13280,0
20240801,094500,10490870,13280,13280,13280,13280,1
20240801,094400,10477590,13270,13270,13270,13270,11
20240801,094300,10331620,13270,13270,13270,13270,0
20240801,094200,10331620,13270,13270,13270,13270,0
20240801,094100,10331620,13270,13270,13270,13270,0
20240801,094000,10331620,13270,13270,13270,13270,102
20240801,093900,8978080,13270,13270,13270,13270,1
20240801,093800,8964810,13270,13270,13270,13270,0
20240801,093700,8964810,13270,13270,13270,13270,45
20240801,093600,8367660,13240,13240,13240,13240,0
20240801,093500,8367660,13240,13240,13240,13240,0
20240801,093400,8367660,13240,13240,13240,13240,0
20240801,093300,8367660,13240,13240,13240,13240,5
20240801,093200,8301460,13230,13270,13270,13230,10
20240801,093100,8169080,13290,13290,13290,13290,0
20240801,093000,8169080,13290,13290,13290,13290,5
20240801,092900,8102630,13290,13230,13290,13230,380
20240801,092800,3052550,13290,13290,13290,13290,1
20240801,092700,3039260,13210,13240,13240,13210,3
20240801,092600,2999570,13230,13230,13230,13230,0
20240801,092500,2999570,13230,13230,13230,13230,1
20240801,092400,2986340,13240,13240,13240,13240,1
20240801,092300,2973100,13250,13250,13250,13250,1
20240801,092200,2959850,13260,13260,13260,13260,0
20240801,092100,2959850,13260,13260,13260,13260,0
20240801,092000,2959850,13260,13260,13260,13260,0
20240801,091900,2959850,13260,13260,13260,13260,0
20240801,091800,2959850,13260,13260,13260,13260,0
20240801,091700,2959850,13260,13260,13260,13260,1
20240801,091600,2946590,13270,13270,13270,13270,0
20240801,091500,2946590,13270,13270,13270,13270,11
20240801,091400,2800620,13270,13270,13270,13270,28
20240801,091300,2429060,13270,13270,13270,13270,0
20240801,091200,2429060,13270,13270,13270,13270,0
20240801,091100,2429060,13270,13270,13270,13270,17
20240801,091000,2203470,13270,13270,13270,13270,90
20240801,090900,1009170,13270,13270,13270,13270,0
20240801,090800,1009170,13270,13270,13270,13270,21
20240801,090700,730500,13270,13270,13270,13270,0
20240801,090600,730500,13270,13270,13270,13270,0
20240801,090500,730500,13270,13270,13270,13270,0
20240801,090400,730500,13270,13270,13270,13270,50
20240801,090300,67000,13400,13400,13400,13400,0
20240801,090200,67000,13400,13400,13400,13400,0
20240801,090100,67000,13400,13400,13400,13400,0
20240801,090000,67000,13400,13400,13400,13400,5