KissMeData/047400/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,192700,401887555,2550,2550,2550,2550,2496
20240801,192600,401887555,2550,2550,2550,2550,0
20240801,192500,401887555,2550,2550,2550,2550,0
20240801,192400,401887555,2550,2550,2550,2550,0
20240801,192300,401887555,2550,2550,2550,2550,0
20240801,192200,401887555,2550,2550,2550,2550,0
20240801,192100,401887555,2550,2550,2550,2550,0
20240801,192000,401887555,2550,2550,2550,2550,0
20240801,191900,401887555,2550,2550,2550,2550,0
20240801,191800,401887555,2550,2550,2550,2550,0
20240801,191700,401887555,2550,2550,2550,2550,0
20240801,191600,401887555,2550,2550,2550,2550,0
20240801,191500,401887555,2550,2550,2550,2550,0
20240801,191400,401887555,2550,2550,2550,2550,0
20240801,191300,401887555,2550,2550,2550,2550,0
20240801,191200,401887555,2550,2550,2550,2550,0
20240801,191100,401887555,2550,2550,2550,2550,0
20240801,191000,401887555,2550,2550,2550,2550,0
20240801,190900,401887555,2550,2550,2550,2550,0
20240801,190800,401887555,2550,2550,2550,2550,0
20240801,190700,401887555,2550,2550,2550,2550,0
20240801,190600,401887555,2550,2550,2550,2550,0
20240801,190500,401887555,2550,2550,2550,2550,0
20240801,190400,401887555,2550,2550,2550,2550,0
20240801,190300,401887555,2550,2550,2550,2550,0
20240801,190200,401887555,2550,2550,2550,2550,0
20240801,190100,401887555,2550,2550,2550,2550,0
20240801,190000,401887555,2550,2550,2550,2550,0
20240801,185900,401887555,2550,2550,2550,2550,0
20240801,185800,401887555,2550,2550,2550,2550,0
20240801,185700,401887555,2550,2550,2550,2550,2496
20240801,185600,401887555,2550,2550,2550,2550,0
20240801,185500,401887555,2550,2550,2550,2550,0
20240801,185400,401887555,2550,2550,2550,2550,0
20240801,185300,401887555,2550,2550,2550,2550,0
20240801,185200,401887555,2550,2550,2550,2550,0
20240801,185100,401887555,2550,2550,2550,2550,0
20240801,185000,401887555,2550,2550,2550,2550,0
20240801,184900,401887555,2550,2550,2550,2550,0
20240801,184800,401887555,2550,2550,2550,2550,0
20240801,184700,401887555,2550,2550,2550,2550,0
20240801,184600,401887555,2550,2550,2550,2550,0
20240801,184500,401887555,2550,2550,2550,2550,0
20240801,184400,401887555,2550,2550,2550,2550,0
20240801,184300,401887555,2550,2550,2550,2550,0
20240801,184200,401887555,2550,2550,2550,2550,0
20240801,184100,401887555,2550,2550,2550,2550,0
20240801,184000,401887555,2550,2550,2550,2550,0
20240801,183900,401887555,2550,2550,2550,2550,0
20240801,183800,401887555,2550,2550,2550,2550,0
20240801,183700,401887555,2550,2550,2550,2550,0
20240801,183600,401887555,2550,2550,2550,2550,0
20240801,183500,401887555,2550,2550,2550,2550,0
20240801,183400,401887555,2550,2550,2550,2550,0
20240801,183300,401887555,2550,2550,2550,2550,0
20240801,183200,401887555,2550,2550,2550,2550,0
20240801,183100,401887555,2550,2550,2550,2550,0
20240801,183000,401887555,2550,2550,2550,2550,0
20240801,182900,401887555,2550,2550,2550,2550,0
20240801,182800,401887555,2550,2550,2550,2550,0
20240801,182700,401887555,2550,2550,2550,2550,2496
20240801,182600,401887555,2550,2550,2550,2550,0
20240801,182500,401887555,2550,2550,2550,2550,0
20240801,182400,401887555,2550,2550,2550,2550,0
20240801,182300,401887555,2550,2550,2550,2550,0
20240801,182200,401887555,2550,2550,2550,2550,0
20240801,182100,401887555,2550,2550,2550,2550,0
20240801,182000,401887555,2550,2550,2550,2550,0
20240801,181900,401887555,2550,2550,2550,2550,0
20240801,181800,401887555,2550,2550,2550,2550,0
20240801,181700,401887555,2550,2550,2550,2550,0
20240801,181600,401887555,2550,2550,2550,2550,0
20240801,181500,401887555,2550,2550,2550,2550,0
20240801,181400,401887555,2550,2550,2550,2550,0
20240801,181300,401887555,2550,2550,2550,2550,0
20240801,181200,401887555,2550,2550,2550,2550,0
20240801,181100,401887555,2550,2550,2550,2550,0
20240801,181000,401887555,2550,2550,2550,2550,0
20240801,180900,401887555,2550,2550,2550,2550,0
20240801,180800,401887555,2550,2550,2550,2550,0
20240801,180700,401887555,2550,2550,2550,2550,0
20240801,180600,401887555,2550,2550,2550,2550,0
20240801,180500,401887555,2550,2550,2550,2550,0
20240801,180400,401887555,2550,2550,2550,2550,0
20240801,180300,401887555,2550,2550,2550,2550,0
20240801,180200,401887555,2550,2550,2550,2550,0
20240801,180100,401887555,2550,2550,2550,2550,0
20240801,180000,401887555,2550,2550,2550,2550,0
20240801,175900,401887555,2550,2550,2550,2550,0
20240801,175800,401887555,2550,2550,2550,2550,0
20240801,175700,401887555,2550,2550,2550,2550,2496
20240801,175600,401887555,2550,2550,2550,2550,0
20240801,175500,401887555,2550,2550,2550,2550,0
20240801,175400,401887555,2550,2550,2550,2550,0
20240801,175300,401887555,2550,2550,2550,2550,0
20240801,175200,401887555,2550,2550,2550,2550,0
20240801,175100,401887555,2550,2550,2550,2550,0
20240801,175000,401887555,2550,2550,2550,2550,0
20240801,174900,401887555,2550,2550,2550,2550,0
20240801,174800,401887555,2550,2550,2550,2550,0
20240801,174700,401887555,2550,2550,2550,2550,0
20240801,174600,401887555,2550,2550,2550,2550,0
20240801,174500,401887555,2550,2550,2550,2550,0
20240801,174400,401887555,2550,2550,2550,2550,0
20240801,174300,401887555,2550,2550,2550,2550,0
20240801,174200,401887555,2550,2550,2550,2550,0
20240801,174100,401887555,2550,2550,2550,2550,0
20240801,174000,401887555,2550,2550,2550,2550,0
20240801,173900,401887555,2550,2550,2550,2550,0
20240801,173800,401887555,2550,2550,2550,2550,0
20240801,173700,401887555,2550,2550,2550,2550,0
20240801,173600,401887555,2550,2550,2550,2550,0
20240801,173500,401887555,2550,2550,2550,2550,0
20240801,173400,401887555,2550,2550,2550,2550,0
20240801,173300,401887555,2550,2550,2550,2550,0
20240801,173200,401887555,2550,2550,2550,2550,0
20240801,173100,401887555,2550,2550,2550,2550,0
20240801,173000,401887555,2550,2550,2550,2550,0
20240801,172900,401887555,2550,2550,2550,2550,0
20240801,172800,401887555,2550,2550,2550,2550,0
20240801,172700,401887555,2550,2550,2550,2550,2496
20240801,172600,401887555,2550,2550,2550,2550,0
20240801,172500,401887555,2550,2550,2550,2550,0
20240801,172400,401887555,2550,2550,2550,2550,0
20240801,172300,401887555,2550,2550,2550,2550,0
20240801,172200,401887555,2550,2550,2550,2550,0
20240801,172100,401887555,2550,2550,2550,2550,0
20240801,172000,401887555,2550,2550,2550,2550,0
20240801,171900,401887555,2550,2550,2550,2550,0
20240801,171800,401887555,2550,2550,2550,2550,0
20240801,171700,401887555,2550,2550,2550,2550,0
20240801,171600,401887555,2550,2550,2550,2550,0
20240801,171500,401887555,2550,2550,2550,2550,0
20240801,171400,401887555,2550,2550,2550,2550,0
20240801,171300,401887555,2550,2550,2550,2550,0
20240801,171200,401887555,2550,2550,2550,2550,0
20240801,171100,401887555,2550,2550,2550,2550,0
20240801,171000,401887555,2550,2550,2550,2550,0
20240801,170900,401887555,2550,2550,2550,2550,0
20240801,170800,401887555,2550,2550,2550,2550,0
20240801,170700,401887555,2550,2550,2550,2550,0
20240801,170600,401887555,2550,2550,2550,2550,0
20240801,170500,401887555,2550,2550,2550,2550,0
20240801,170400,401887555,2550,2550,2550,2550,0
20240801,170300,401887555,2550,2550,2550,2550,0
20240801,170200,401887555,2550,2550,2550,2550,0
20240801,170100,401887555,2550,2550,2550,2550,0
20240801,170000,401887555,2550,2550,2550,2550,0
20240801,165900,401887555,2550,2550,2550,2550,0
20240801,165800,401887555,2550,2550,2550,2550,0
20240801,165700,401887555,2550,2550,2550,2550,2496
20240801,165600,401887555,2550,2550,2550,2550,0
20240801,165500,401887555,2550,2550,2550,2550,0
20240801,165400,401887555,2550,2550,2550,2550,0
20240801,165300,401887555,2550,2550,2550,2550,0
20240801,165200,401887555,2550,2550,2550,2550,0
20240801,165100,401887555,2550,2550,2550,2550,0
20240801,165000,401887555,2550,2550,2550,2550,0
20240801,164900,401887555,2550,2550,2550,2550,0
20240801,164800,401887555,2550,2550,2550,2550,0
20240801,164700,401887555,2550,2550,2550,2550,0
20240801,164600,401887555,2550,2550,2550,2550,0
20240801,164500,401887555,2550,2550,2550,2550,0
20240801,164400,401887555,2550,2550,2550,2550,0
20240801,164300,401887555,2550,2550,2550,2550,0
20240801,164200,401887555,2550,2550,2550,2550,0
20240801,164100,401887555,2550,2550,2550,2550,0
20240801,164000,401887555,2550,2550,2550,2550,0
20240801,163900,401887555,2550,2550,2550,2550,0
20240801,163800,401887555,2550,2550,2550,2550,0
20240801,163700,401887555,2550,2550,2550,2550,0
20240801,163600,401887555,2550,2550,2550,2550,0
20240801,163500,401887555,2550,2550,2550,2550,0
20240801,163400,401887555,2550,2550,2550,2550,0
20240801,163300,401887555,2550,2550,2550,2550,0
20240801,163200,401887555,2550,2550,2550,2550,0
20240801,163100,401887555,2550,2550,2550,2550,0
20240801,163000,401887555,2550,2550,2550,2550,0
20240801,162900,401887555,2550,2550,2550,2550,0
20240801,162800,401887555,2550,2550,2550,2550,0
20240801,162700,401887555,2550,2550,2550,2550,2496
20240801,162600,401887555,2550,2550,2550,2550,0
20240801,162500,401887555,2550,2550,2550,2550,0
20240801,162400,401887555,2550,2550,2550,2550,0
20240801,162300,401887555,2550,2550,2550,2550,0
20240801,162200,401887555,2550,2550,2550,2550,0
20240801,162100,401887555,2550,2550,2550,2550,0
20240801,162000,401887555,2550,2550,2550,2550,0
20240801,161900,401887555,2550,2550,2550,2550,0
20240801,161800,401887555,2550,2550,2550,2550,0
20240801,161700,401887555,2550,2550,2550,2550,0
20240801,161600,401887555,2550,2550,2550,2550,0
20240801,161500,401887555,2550,2550,2550,2550,0
20240801,161400,401887555,2550,2550,2550,2550,0
20240801,161300,401887555,2550,2550,2550,2550,0
20240801,161200,401887555,2550,2550,2550,2550,0
20240801,161100,401887555,2550,2550,2550,2550,0
20240801,161000,401887555,2550,2550,2550,2550,0
20240801,160900,401887555,2550,2550,2550,2550,0
20240801,160800,401887555,2550,2550,2550,2550,0
20240801,160700,401887555,2550,2550,2550,2550,0
20240801,160600,401887555,2550,2550,2550,2550,0
20240801,160500,401887555,2550,2550,2550,2550,0
20240801,160400,401887555,2550,2550,2550,2550,0
20240801,160300,401887555,2550,2550,2550,2550,0
20240801,160200,401887555,2550,2550,2550,2550,0
20240801,160100,401887555,2550,2550,2550,2550,0
20240801,160000,401887555,2550,2550,2550,2550,0
20240801,155900,401887555,2550,2550,2550,2550,0
20240801,155800,401887555,2550,2550,2550,2550,0
20240801,155700,401887555,2550,2550,2550,2550,2496
20240801,155600,401887555,2550,2550,2550,2550,0
20240801,155500,401887555,2550,2550,2550,2550,0
20240801,155400,401887555,2550,2550,2550,2550,0
20240801,155300,401887555,2550,2550,2550,2550,0
20240801,155200,401887555,2550,2550,2550,2550,0
20240801,155100,401887555,2550,2550,2550,2550,0
20240801,155000,401887555,2550,2550,2550,2550,0
20240801,154900,401887555,2550,2550,2550,2550,0
20240801,154800,401887555,2550,2550,2550,2550,0
20240801,154700,401887555,2550,2550,2550,2550,0
20240801,154600,401887555,2550,2550,2550,2550,0
20240801,154500,401887555,2550,2550,2550,2550,0
20240801,154400,401887555,2550,2550,2550,2550,0
20240801,154300,401887555,2550,2550,2550,2550,0
20240801,154200,401887555,2550,2550,2550,2550,0
20240801,154100,401887555,2550,2550,2550,2550,0
20240801,154000,401887555,2550,2550,2550,2550,0
20240801,153900,401887555,2550,2550,2550,2550,0
20240801,153800,401887555,2550,2550,2550,2550,0
20240801,153700,401887555,2550,2550,2550,2550,0
20240801,153600,401887555,2550,2550,2550,2550,0
20240801,153500,401887555,2550,2550,2550,2550,0
20240801,153400,401887555,2550,2550,2550,2550,0
20240801,153300,401887555,2550,2550,2550,2550,0
20240801,153200,401887555,2550,2550,2550,2550,0
20240801,153100,401887555,2550,2550,2550,2550,0
20240801,153000,401887555,2550,2550,2550,2550,2496
20240801,152900,395522755,2560,2560,2560,2560,0
20240801,152800,395522755,2560,2560,2560,2560,0
20240801,152700,395522755,2560,2560,2560,2560,0
20240801,152600,395522755,2560,2560,2560,2560,0
20240801,152500,395522755,2560,2560,2560,2560,0
20240801,152400,395522755,2560,2560,2560,2560,0
20240801,152300,395522755,2560,2560,2560,2560,0
20240801,152200,395522755,2560,2560,2560,2560,0
20240801,152100,395522755,2560,2560,2560,2560,0
20240801,152000,395522755,2560,2560,2560,2560,0
20240801,151900,395522755,2560,2560,2560,2560,39
20240801,151800,395422915,2560,2560,2560,2560,2311
20240801,151700,389506755,2560,2555,2560,2555,2995
20240801,151600,381854520,2555,2555,2555,2555,29
20240801,151500,381780425,2555,2555,2555,2555,5409
20240801,151400,367960430,2550,2555,2555,2550,70
20240801,151300,367781780,2550,2550,2550,2550,1129
20240801,151200,364902830,2550,2550,2550,2550,1000
20240801,151100,362352830,2555,2550,2555,2550,5009
20240801,151000,349579790,2550,2555,2555,2550,3355
20240801,150900,341011430,2555,2555,2555,2555,30
20240801,150800,340934780,2550,2555,2555,2550,306
20240801,150700,340152955,2555,2555,2555,2555,0
20240801,150600,340152955,2555,2555,2560,2555,1184
20240801,150500,337127790,2555,2555,2555,2555,16
20240801,150400,337086910,2555,2555,2555,2555,0
20240801,150300,337086910,2555,2555,2555,2555,1406
20240801,150200,333494580,2555,2555,2555,2555,0
20240801,150100,333494580,2555,2555,2555,2555,0
20240801,150000,333494580,2555,2555,2555,2555,0
20240801,145900,333494580,2555,2555,2555,2555,0
20240801,145800,333494580,2555,2555,2555,2555,201
20240801,145700,332981025,2555,2555,2555,2555,28
20240801,145600,332909485,2555,2555,2555,2555,2660
20240801,145500,326113185,2555,2555,2555,2555,2240
20240801,145400,320389985,2555,2555,2555,2555,0
20240801,145300,320389985,2555,2555,2555,2555,1000
20240801,145200,317834985,2555,2555,2555,2555,1
20240801,145100,317832430,2560,2560,2560,2560,2
20240801,145000,317827310,2560,2560,2560,2560,120
20240801,144900,317520110,2560,2560,2560,2560,0
20240801,144800,317520110,2560,2560,2560,2560,0
20240801,144700,317520110,2560,2560,2560,2560,0
20240801,144600,317520110,2560,2560,2560,2560,0
20240801,144500,317520110,2560,2560,2560,2560,960
20240801,144400,315062510,2560,2565,2565,2560,3006
20240801,144300,307367120,2565,2565,2565,2565,0
20240801,144200,307367120,2565,2565,2565,2565,0
20240801,144100,307367120,2565,2565,2565,2565,1
20240801,144000,307364555,2560,2560,2560,2560,0
20240801,143900,307364555,2560,2560,2560,2560,0
20240801,143800,307364555,2560,2560,2560,2560,10
20240801,143700,307338955,2560,2560,2560,2560,0
20240801,143600,307338955,2560,2560,2560,2560,0
20240801,143500,307338955,2560,2560,2560,2560,2058
20240801,143400,302070475,2560,2560,2560,2560,0
20240801,143300,302070475,2560,2560,2560,2560,0
20240801,143200,302070475,2560,2560,2560,2560,7
20240801,143100,302052555,2555,2555,2555,2555,0
20240801,143000,302052555,2555,2555,2555,2555,0
20240801,142900,302052555,2555,2555,2555,2555,33
20240801,142800,301968240,2555,2555,2555,2555,405
20240801,142700,300933465,2555,2555,2555,2555,0
20240801,142600,300933465,2555,2555,2555,2555,500
20240801,142500,299655965,2555,2555,2555,2555,0
20240801,142400,299655965,2555,2555,2555,2555,0
20240801,142300,299655965,2555,2555,2555,2555,0
20240801,142200,299655965,2555,2555,2555,2555,22
20240801,142100,299599755,2555,2555,2555,2555,0
20240801,142000,299599755,2555,2555,2555,2555,0
20240801,141900,299599755,2555,2555,2555,2555,0
20240801,141800,299599755,2555,2555,2555,2555,1036
20240801,141700,296952775,2555,2555,2555,2555,700
20240801,141600,295164275,2555,2555,2555,2555,1000
20240801,141500,292609275,2550,2550,2550,2550,0
20240801,141400,292609275,2550,2550,2550,2550,5
20240801,141300,292596525,2550,2550,2550,2550,400
20240801,141200,291576525,2550,2550,2550,2550,0
20240801,141100,291576525,2550,2550,2550,2550,0
20240801,141000,291576525,2550,2550,2550,2550,300
20240801,140900,290811525,2550,2550,2550,2550,458
20240801,140800,289643625,2550,2550,2550,2550,550
20240801,140700,288241125,2550,2550,2550,2550,0
20240801,140600,288241125,2550,2550,2550,2550,10
20240801,140500,288215625,2550,2550,2550,2550,250
20240801,140400,287578125,2555,2555,2555,2555,10
20240801,140300,287552575,2550,2550,2550,2550,2208
20240801,140200,281922175,2550,2555,2555,2550,1491
20240801,140100,278120115,2555,2555,2555,2555,1
20240801,140000,278117560,2555,2555,2555,2555,0
20240801,135900,278117560,2555,2555,2555,2555,586
20240801,135800,276620330,2555,2555,2555,2555,0
20240801,135700,276620330,2555,2555,2555,2555,1
20240801,135600,276617775,2565,2565,2565,2565,77
20240801,135500,276420270,2565,2565,2565,2565,1
20240801,135400,276417705,2550,2550,2550,2550,0
20240801,135300,276417705,2550,2550,2550,2550,31
20240801,135200,276338655,2555,2555,2555,2555,0
20240801,135100,276338655,2555,2555,2555,2555,3762
20240801,135000,266726745,2555,2560,2560,2555,890
20240801,134900,264450295,2560,2560,2560,2560,0
20240801,134800,264450295,2560,2560,2560,2560,0
20240801,134700,264450295,2560,2560,2560,2560,1
20240801,134600,264447735,2560,2560,2560,2560,0
20240801,134500,264447735,2560,2560,2560,2560,0
20240801,134400,264447735,2560,2560,2560,2560,96
20240801,134300,264201975,2560,2560,2560,2560,0
20240801,134200,264201975,2560,2560,2560,2560,393
20240801,134100,263195895,2560,2560,2560,2560,0
20240801,134000,263195895,2560,2560,2560,2560,0
20240801,133900,263195895,2560,2560,2560,2560,0
20240801,133800,263195895,2560,2560,2560,2560,207
20240801,133700,262665975,2560,2560,2560,2560,0
20240801,133600,262665975,2560,2560,2560,2560,0
20240801,133500,262665975,2560,2560,2560,2560,0
20240801,133400,262665975,2560,2560,2560,2560,0
20240801,133300,262665975,2560,2560,2560,2560,0
20240801,133200,262665975,2560,2560,2560,2560,400
20240801,133100,261641975,2560,2560,2560,2560,0
20240801,133000,261641975,2560,2560,2560,2560,0
20240801,132900,261641975,2560,2560,2560,2560,0
20240801,132800,261641975,2560,2560,2560,2560,0
20240801,132700,261641975,2560,2560,2560,2560,0
20240801,132600,261641975,2560,2560,2560,2560,0
20240801,132500,261641975,2560,2560,2560,2560,0
20240801,132400,261641975,2560,2560,2560,2560,0
20240801,132300,261641975,2560,2560,2560,2560,0
20240801,132200,261641975,2560,2560,2560,2560,1
20240801,132100,261639415,2560,2560,2560,2560,2
20240801,132000,261634295,2560,2560,2560,2560,67
20240801,131900,261462775,2560,2560,2560,2560,1000
20240801,131800,258902775,2565,2565,2565,2565,0
20240801,131700,258902775,2565,2565,2565,2565,0
20240801,131600,258902775,2565,2565,2565,2565,0
20240801,131500,258902775,2565,2565,2565,2565,0
20240801,131400,258902775,2565,2565,2565,2565,0
20240801,131300,258902775,2565,2565,2565,2565,0
20240801,131200,258902775,2565,2565,2565,2565,0
20240801,131100,258902775,2565,2565,2565,2565,200
20240801,131000,258389775,2560,2560,2560,2560,0
20240801,130900,258389775,2560,2560,2560,2560,0
20240801,130800,258389775,2560,2560,2560,2560,0
20240801,130700,258389775,2560,2560,2560,2560,9
20240801,130600,258366735,2565,2565,2565,2565,6
20240801,130500,258351345,2565,2565,2565,2565,50
20240801,130400,258223095,2565,2565,2565,2565,0
20240801,130300,258223095,2565,2565,2565,2565,0
20240801,130200,258223095,2565,2565,2565,2565,0
20240801,130100,258223095,2565,2565,2565,2565,0
20240801,130000,258223095,2565,2565,2565,2565,0
20240801,125900,258223095,2565,2565,2565,2565,0
20240801,125800,258223095,2565,2565,2565,2565,1
20240801,125700,258220530,2565,2565,2565,2565,300
20240801,125600,257451030,2560,2560,2560,2560,0
20240801,125500,257451030,2560,2560,2560,2560,400
20240801,125400,256427030,2560,2560,2560,2560,1
20240801,125300,256424470,2565,2565,2565,2565,1
20240801,125200,256421905,2560,2560,2560,2560,0
20240801,125100,256421905,2560,2560,2560,2560,0
20240801,125000,256421905,2560,2560,2560,2560,25
20240801,124900,256357905,2565,2565,2565,2565,1300
20240801,124800,253023405,2565,2565,2565,2565,1
20240801,124700,253020840,2560,2560,2560,2560,0
20240801,124600,253020840,2560,2560,2560,2560,0
20240801,124500,253020840,2560,2560,2560,2560,50
20240801,124400,252892840,2560,2560,2560,2560,0
20240801,124300,252892840,2560,2560,2560,2560,0
20240801,124200,252892840,2560,2560,2560,2560,9
20240801,124100,252869800,2555,2555,2555,2555,0
20240801,124000,252869800,2555,2555,2555,2555,0
20240801,123900,252869800,2555,2555,2555,2555,0
20240801,123800,252869800,2555,2555,2555,2555,0
20240801,123700,252869800,2555,2555,2555,2555,0
20240801,123600,252869800,2555,2555,2555,2555,0
20240801,123500,252869800,2555,2555,2555,2555,0
20240801,123400,252869800,2555,2555,2555,2555,0
20240801,123300,252869800,2555,2555,2555,2555,979
20240801,123200,250368455,2555,2555,2555,2555,2021
20240801,123100,245204800,2555,2555,2555,2555,4000
20240801,123000,234984800,2555,2555,2555,2555,0
20240801,122900,234984800,2555,2560,2560,2555,3000
20240801,122800,227319240,2560,2560,2560,2560,0
20240801,122700,227319240,2560,2560,2560,2560,0
20240801,122600,227319240,2560,2560,2560,2560,1
20240801,122500,227316680,2560,2560,2560,2560,0
20240801,122400,227316680,2560,2560,2560,2560,0
20240801,122300,227316680,2560,2560,2560,2560,1
20240801,122200,227314120,2560,2560,2560,2560,3
20240801,122100,227306440,2555,2555,2555,2555,0
20240801,122000,227306440,2555,2555,2555,2555,0
20240801,121900,227306440,2555,2555,2555,2555,0
20240801,121800,227306440,2555,2555,2555,2555,0
20240801,121700,227306440,2555,2555,2555,2555,0
20240801,121600,227306440,2555,2555,2555,2555,0
20240801,121500,227306440,2555,2555,2555,2555,0
20240801,121400,227306440,2555,2555,2555,2555,0
20240801,121300,227306440,2555,2555,2555,2555,0
20240801,121200,227306440,2555,2555,2555,2555,0
20240801,121100,227306440,2555,2555,2555,2555,2203
20240801,121000,221677775,2560,2560,2560,2560,10
20240801,120900,221652175,2560,2560,2560,2560,0
20240801,120800,221652175,2560,2560,2560,2560,0
20240801,120700,221652175,2560,2560,2560,2560,536
20240801,120600,220280015,2565,2565,2565,2565,0
20240801,120500,220280015,2565,2565,2565,2565,244
20240801,120400,219654155,2565,2565,2565,2565,60
20240801,120300,219500255,2560,2560,2560,2560,0
20240801,120200,219500255,2560,2560,2560,2560,0
20240801,120100,219500255,2560,2560,2560,2560,0
20240801,120000,219500255,2560,2560,2560,2560,299
20240801,115900,218734815,2560,2560,2560,2560,588
20240801,115800,217229535,2560,2570,2570,2560,7
20240801,115700,217211585,2565,2565,2565,2565,396
20240801,115600,216195845,2565,2570,2570,2565,11
20240801,115500,216167580,2570,2570,2570,2570,5
20240801,115400,216154730,2570,2570,2570,2570,0
20240801,115300,216154730,2570,2565,2570,2565,55
20240801,115200,216013625,2565,2565,2565,2565,0
20240801,115100,216013625,2565,2565,2565,2565,0
20240801,115000,216013625,2565,2565,2565,2565,1
20240801,114900,216011060,2560,2560,2560,2560,0
20240801,114800,216011060,2560,2560,2560,2560,0
20240801,114700,216011060,2560,2560,2560,2560,100
20240801,114600,215755060,2560,2560,2560,2560,0
20240801,114500,215755060,2560,2565,2565,2560,833
20240801,114400,213622460,2565,2565,2565,2565,0
20240801,114300,213622460,2565,2565,2565,2565,5
20240801,114200,213609635,2560,2565,2570,2560,933
20240801,114100,211212875,2560,2560,2560,2560,0
20240801,114000,211212875,2560,2560,2560,2560,0
20240801,113900,211212875,2560,2560,2560,2560,0
20240801,113800,211212875,2560,2560,2560,2560,0
20240801,113700,211212875,2560,2560,2560,2560,0
20240801,113600,211212875,2560,2560,2560,2560,0
20240801,113500,211212875,2560,2560,2560,2560,6
20240801,113400,211197515,2560,2560,2560,2560,3500
20240801,113300,202237515,2565,2565,2565,2565,100
20240801,113200,201981015,2560,2560,2560,2560,0
20240801,113100,201981015,2560,2560,2560,2560,0
20240801,113000,201981015,2560,2560,2560,2560,0
20240801,112900,201981015,2560,2560,2560,2560,0
20240801,112800,201981015,2560,2560,2560,2560,0
20240801,112700,201981015,2560,2560,2560,2560,0
20240801,112600,201981015,2560,2560,2560,2560,199
20240801,112500,201471575,2560,2560,2560,2560,0
20240801,112400,201471575,2560,2560,2560,2560,1748
20240801,112300,196996695,2560,2560,2560,2560,0
20240801,112200,196996695,2560,2560,2560,2560,1
20240801,112100,196994135,2560,2560,2560,2560,3
20240801,112000,196986455,2560,2560,2560,2560,0
20240801,111900,196986455,2560,2560,2560,2560,0
20240801,111800,196986455,2560,2560,2560,2560,100
20240801,111700,196730455,2560,2560,2560,2560,0
20240801,111600,196730455,2560,2565,2565,2560,2998
20240801,111500,189052125,2565,2565,2565,2565,0
20240801,111400,189052125,2565,2565,2565,2565,77
20240801,111300,188854620,2565,2565,2565,2565,0
20240801,111200,188854620,2565,2565,2565,2565,1190
20240801,111100,185802270,2570,2570,2570,2570,213
20240801,111000,185254860,2565,2565,2565,2565,0
20240801,110900,185254860,2565,2565,2565,2565,28
20240801,110800,185183040,2565,2565,2565,2565,0
20240801,110700,185183040,2565,2565,2565,2565,41
20240801,110600,185077875,2570,2570,2570,2570,0
20240801,110500,185077875,2570,2570,2570,2570,0
20240801,110400,185077875,2570,2565,2570,2565,296
20240801,110300,184318545,2560,2560,2560,2560,0
20240801,110200,184318545,2560,2560,2560,2560,1000
20240801,110100,181758545,2560,2565,2565,2560,1829
20240801,110000,177076025,2565,2560,2565,2560,59
20240801,105900,176924765,2565,2565,2565,2565,0
20240801,105800,176924765,2565,2565,2565,2565,3
20240801,105700,176917070,2565,2565,2565,2565,807
20240801,105600,174847115,2565,2565,2565,2565,0
20240801,105500,174847115,2565,2565,2565,2565,0
20240801,105400,174847115,2565,2565,2565,2565,0
20240801,105300,174847115,2565,2565,2565,2565,0
20240801,105200,174847115,2565,2565,2565,2565,200
20240801,105100,174334115,2565,2565,2565,2565,113
20240801,105000,174044270,2565,2565,2565,2565,268
20240801,104900,173356850,2570,2570,2570,2570,18
20240801,104800,173310590,2565,2565,2565,2565,51
20240801,104700,173179775,2560,2560,2560,2560,1
20240801,104600,173177215,2575,2565,2575,2560,469
20240801,104500,171976420,2565,2575,2575,2565,703
20240801,104400,170171235,2575,2575,2575,2575,0
20240801,104300,170171235,2575,2570,2575,2570,228
20240801,104200,169584185,2565,2570,2580,2565,1491
20240801,104100,165748545,2570,2570,2570,2570,118
20240801,104000,165445285,2565,2570,2580,2565,2102
20240801,103900,160024835,2565,2565,2565,2565,163
20240801,103800,159606740,2570,2570,2570,2570,0
20240801,103700,159606740,2570,2570,2570,2570,1
20240801,103600,159604170,2580,2580,2580,2580,0
20240801,103500,159604170,2580,2580,2580,2580,0
20240801,103400,159604170,2580,2565,2580,2565,6363
20240801,103300,143206675,2565,2555,2565,2555,1899
20240801,103200,138345865,2550,2550,2550,2550,0
20240801,103100,138345865,2550,2550,2550,2550,163
20240801,103000,137930215,2545,2545,2545,2545,1
20240801,102900,137927670,2550,2550,2550,2550,12
20240801,102800,137897070,2550,2550,2550,2550,725
20240801,102700,136048320,2550,2550,2550,2550,480
20240801,102600,134824320,2545,2545,2545,2545,754
20240801,102500,132905390,2545,2545,2545,2545,0
20240801,102400,132905390,2545,2545,2545,2545,0
20240801,102300,132905390,2545,2545,2545,2545,200
20240801,102200,132396390,2545,2545,2545,2545,0
20240801,102100,132396390,2545,2545,2545,2545,15
20240801,102000,132358215,2545,2545,2545,2545,0
20240801,101900,132358215,2545,2545,2545,2545,0
20240801,101800,132358215,2545,2545,2545,2545,19
20240801,101700,132309860,2545,2545,2545,2545,0
20240801,101600,132309860,2545,2545,2545,2545,0
20240801,101500,132309860,2545,2550,2550,2545,3000
20240801,101400,124674600,2555,2555,2555,2555,1000
20240801,101300,122119600,2555,2555,2555,2555,200
20240801,101200,121608600,2555,2550,2555,2550,316
20240801,101100,120802795,2550,2550,2550,2550,10
20240801,101000,120777295,2550,2550,2550,2550,20
20240801,100900,120726295,2550,2550,2550,2550,12
20240801,100800,120695695,2550,2550,2550,2550,342
20240801,100700,119823595,2550,2550,2550,2550,100
20240801,100600,119568595,2550,2550,2550,2550,0
20240801,100500,119568595,2550,2545,2550,2545,1123
20240801,100400,116710515,2545,2545,2545,2545,1403
20240801,100300,113139880,2550,2550,2550,2550,19
20240801,100200,113091430,2550,2550,2550,2550,2
20240801,100100,113086330,2550,2550,2550,2550,4
20240801,100000,113076130,2550,2550,2550,2550,84
20240801,095900,112861930,2550,2555,2555,2550,159
20240801,095800,112456475,2555,2555,2555,2555,0
20240801,095700,112456475,2555,2555,2555,2555,0
20240801,095600,112456475,2555,2555,2555,2555,1
20240801,095500,112453920,2555,2550,2555,2550,600
20240801,095400,110923420,2550,2555,2555,2550,801
20240801,095300,108880865,2555,2555,2555,2555,0
20240801,095200,108880865,2555,2555,2555,2555,1
20240801,095100,108878310,2550,2550,2555,2545,668
20240801,095000,107175350,2545,2545,2545,2545,2
20240801,094900,107170260,2550,2550,2550,2550,3201
20240801,094800,99007710,2550,2550,2550,2550,129
20240801,094700,98678760,2550,2550,2550,2550,5
20240801,094600,98666010,2540,2550,2550,2540,1060
20240801,094500,95972070,2550,2545,2550,2540,1479
20240801,094400,92211710,2550,2550,2550,2550,1560
20240801,094300,88233710,2555,2555,2555,2555,0
20240801,094200,88233710,2555,2555,2555,2555,0
20240801,094100,88233710,2555,2555,2555,2555,273
20240801,094000,87536195,2555,2555,2555,2555,100
20240801,093900,87280695,2555,2555,2555,2555,0
20240801,093800,87280695,2555,2555,2555,2555,53
20240801,093700,87145280,2555,2555,2555,2555,0
20240801,093600,87145280,2555,2555,2555,2555,0
20240801,093500,87145280,2555,2555,2555,2555,267
20240801,093400,86463095,2550,2550,2550,2550,0
20240801,093300,86463095,2550,2550,2550,2550,200
20240801,093200,85953095,2555,2555,2555,2555,44
20240801,093100,85840675,2550,2555,2555,2550,723
20240801,093000,83996535,2555,2555,2555,2555,451
20240801,092900,82844230,2555,2555,2555,2555,200
20240801,092800,82333230,2560,2560,2560,2560,0
20240801,092700,82333230,2560,2560,2560,2560,21
20240801,092600,82279470,2550,2550,2550,2550,0
20240801,092500,82279470,2550,2550,2550,2550,0
20240801,092400,82279470,2550,2550,2550,2550,160
20240801,092300,81871470,2550,2550,2555,2550,878
20240801,092200,79631560,2555,2555,2555,2555,2155
20240801,092100,74125535,2555,2555,2555,2555,416
20240801,092000,73062655,2555,2555,2555,2555,1049
20240801,091900,70382460,2560,2555,2560,2555,7
20240801,091800,70364555,2550,2555,2555,2550,118
20240801,091700,70063155,2550,2550,2550,2550,2
20240801,091600,70058055,2555,2555,2555,2555,3
20240801,091500,70050390,2560,2560,2560,2560,47
20240801,091400,69930070,2560,2560,2560,2560,1022
20240801,091300,67313750,2555,2555,2560,2555,840
20240801,091200,65167545,2555,2555,2555,2555,114
20240801,091100,64876275,2555,2555,2555,2555,100
20240801,091000,64620775,2555,2550,2555,2545,1764
20240801,090900,60120905,2550,2550,2550,2550,1
20240801,090800,60118355,2550,2545,2550,2545,568
20240801,090700,58671430,2550,2550,2555,2550,1499
20240801,090600,54848950,2550,2550,2550,2550,1001
20240801,090500,52296400,2555,2550,2555,2550,1038
20240801,090400,49649430,2550,2550,2550,2545,1002
20240801,090300,47097330,2550,2555,2555,2545,4416
20240801,090200,35858475,2555,2560,2560,2555,61
20240801,090100,35702550,2555,2545,2560,2545,717
20240801,090000,33876495,2545,2545,2545,2545,13275