KissMeData/200470/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,203200,2050008925,4980,4980,4980,4980,11865
20240801,203100,2050008925,4980,4980,4980,4980,0
20240801,203000,2050008925,4980,4980,4980,4980,0
20240801,202900,2050008925,4980,4980,4980,4980,0
20240801,202800,2050008925,4980,4980,4980,4980,0
20240801,202700,2050008925,4980,4980,4980,4980,0
20240801,202600,2050008925,4980,4980,4980,4980,0
20240801,202500,2050008925,4980,4980,4980,4980,0
20240801,202400,2050008925,4980,4980,4980,4980,0
20240801,202300,2050008925,4980,4980,4980,4980,0
20240801,202200,2050008925,4980,4980,4980,4980,0
20240801,202100,2050008925,4980,4980,4980,4980,0
20240801,202000,2050008925,4980,4980,4980,4980,0
20240801,201900,2050008925,4980,4980,4980,4980,0
20240801,201800,2050008925,4980,4980,4980,4980,0
20240801,201700,2050008925,4980,4980,4980,4980,0
20240801,201600,2050008925,4980,4980,4980,4980,0
20240801,201500,2050008925,4980,4980,4980,4980,0
20240801,201400,2050008925,4980,4980,4980,4980,0
20240801,201300,2050008925,4980,4980,4980,4980,0
20240801,201200,2050008925,4980,4980,4980,4980,0
20240801,201100,2050008925,4980,4980,4980,4980,0
20240801,201000,2050008925,4980,4980,4980,4980,0
20240801,200900,2050008925,4980,4980,4980,4980,0
20240801,200800,2050008925,4980,4980,4980,4980,0
20240801,200700,2050008925,4980,4980,4980,4980,0
20240801,200600,2050008925,4980,4980,4980,4980,0
20240801,200500,2050008925,4980,4980,4980,4980,0
20240801,200400,2050008925,4980,4980,4980,4980,0
20240801,200300,2050008925,4980,4980,4980,4980,0
20240801,200200,2050008925,4980,4980,4980,4980,11865
20240801,200100,2050008925,4980,4980,4980,4980,0
20240801,200000,2050008925,4980,4980,4980,4980,0
20240801,195900,2050008925,4980,4980,4980,4980,0
20240801,195800,2050008925,4980,4980,4980,4980,0
20240801,195700,2050008925,4980,4980,4980,4980,0
20240801,195600,2050008925,4980,4980,4980,4980,0
20240801,195500,2050008925,4980,4980,4980,4980,0
20240801,195400,2050008925,4980,4980,4980,4980,0
20240801,195300,2050008925,4980,4980,4980,4980,0
20240801,195200,2050008925,4980,4980,4980,4980,0
20240801,195100,2050008925,4980,4980,4980,4980,0
20240801,195000,2050008925,4980,4980,4980,4980,0
20240801,194900,2050008925,4980,4980,4980,4980,0
20240801,194800,2050008925,4980,4980,4980,4980,0
20240801,194700,2050008925,4980,4980,4980,4980,0
20240801,194600,2050008925,4980,4980,4980,4980,0
20240801,194500,2050008925,4980,4980,4980,4980,0
20240801,194400,2050008925,4980,4980,4980,4980,0
20240801,194300,2050008925,4980,4980,4980,4980,0
20240801,194200,2050008925,4980,4980,4980,4980,0
20240801,194100,2050008925,4980,4980,4980,4980,0
20240801,194000,2050008925,4980,4980,4980,4980,0
20240801,193900,2050008925,4980,4980,4980,4980,0
20240801,193800,2050008925,4980,4980,4980,4980,0
20240801,193700,2050008925,4980,4980,4980,4980,0
20240801,193600,2050008925,4980,4980,4980,4980,0
20240801,193500,2050008925,4980,4980,4980,4980,0
20240801,193400,2050008925,4980,4980,4980,4980,0
20240801,193300,2050008925,4980,4980,4980,4980,0
20240801,193200,2050008925,4980,4980,4980,4980,11865
20240801,193100,2050008925,4980,4980,4980,4980,0
20240801,193000,2050008925,4980,4980,4980,4980,0
20240801,192900,2050008925,4980,4980,4980,4980,0
20240801,192800,2050008925,4980,4980,4980,4980,0
20240801,192700,2050008925,4980,4980,4980,4980,0
20240801,192600,2050008925,4980,4980,4980,4980,0
20240801,192500,2050008925,4980,4980,4980,4980,0
20240801,192400,2050008925,4980,4980,4980,4980,0
20240801,192300,2050008925,4980,4980,4980,4980,0
20240801,192200,2050008925,4980,4980,4980,4980,0
20240801,192100,2050008925,4980,4980,4980,4980,0
20240801,192000,2050008925,4980,4980,4980,4980,0
20240801,191900,2050008925,4980,4980,4980,4980,0
20240801,191800,2050008925,4980,4980,4980,4980,0
20240801,191700,2050008925,4980,4980,4980,4980,0
20240801,191600,2050008925,4980,4980,4980,4980,0
20240801,191500,2050008925,4980,4980,4980,4980,0
20240801,191400,2050008925,4980,4980,4980,4980,0
20240801,191300,2050008925,4980,4980,4980,4980,0
20240801,191200,2050008925,4980,4980,4980,4980,0
20240801,191100,2050008925,4980,4980,4980,4980,0
20240801,191000,2050008925,4980,4980,4980,4980,0
20240801,190900,2050008925,4980,4980,4980,4980,0
20240801,190800,2050008925,4980,4980,4980,4980,0
20240801,190700,2050008925,4980,4980,4980,4980,0
20240801,190600,2050008925,4980,4980,4980,4980,0
20240801,190500,2050008925,4980,4980,4980,4980,0
20240801,190400,2050008925,4980,4980,4980,4980,0
20240801,190300,2050008925,4980,4980,4980,4980,0
20240801,190200,2050008925,4980,4980,4980,4980,11865
20240801,190100,2050008925,4980,4980,4980,4980,0
20240801,190000,2050008925,4980,4980,4980,4980,0
20240801,185900,2050008925,4980,4980,4980,4980,0
20240801,185800,2050008925,4980,4980,4980,4980,0
20240801,185700,2050008925,4980,4980,4980,4980,0
20240801,185600,2050008925,4980,4980,4980,4980,0
20240801,185500,2050008925,4980,4980,4980,4980,0
20240801,185400,2050008925,4980,4980,4980,4980,0
20240801,185300,2050008925,4980,4980,4980,4980,0
20240801,185200,2050008925,4980,4980,4980,4980,0
20240801,185100,2050008925,4980,4980,4980,4980,0
20240801,185000,2050008925,4980,4980,4980,4980,0
20240801,184900,2050008925,4980,4980,4980,4980,0
20240801,184800,2050008925,4980,4980,4980,4980,0
20240801,184700,2050008925,4980,4980,4980,4980,0
20240801,184600,2050008925,4980,4980,4980,4980,0
20240801,184500,2050008925,4980,4980,4980,4980,0
20240801,184400,2050008925,4980,4980,4980,4980,0
20240801,184300,2050008925,4980,4980,4980,4980,0
20240801,184200,2050008925,4980,4980,4980,4980,0
20240801,184100,2050008925,4980,4980,4980,4980,0
20240801,184000,2050008925,4980,4980,4980,4980,0
20240801,183900,2050008925,4980,4980,4980,4980,0
20240801,183800,2050008925,4980,4980,4980,4980,0
20240801,183700,2050008925,4980,4980,4980,4980,0
20240801,183600,2050008925,4980,4980,4980,4980,0
20240801,183500,2050008925,4980,4980,4980,4980,0
20240801,183400,2050008925,4980,4980,4980,4980,0
20240801,183300,2050008925,4980,4980,4980,4980,0
20240801,183200,2050008925,4980,4980,4980,4980,11865
20240801,183100,2050008925,4980,4980,4980,4980,0
20240801,183000,2050008925,4980,4980,4980,4980,0
20240801,182900,2050008925,4980,4980,4980,4980,0
20240801,182800,2050008925,4980,4980,4980,4980,0
20240801,182700,2050008925,4980,4980,4980,4980,0
20240801,182600,2050008925,4980,4980,4980,4980,0
20240801,182500,2050008925,4980,4980,4980,4980,0
20240801,182400,2050008925,4980,4980,4980,4980,0
20240801,182300,2050008925,4980,4980,4980,4980,0
20240801,182200,2050008925,4980,4980,4980,4980,0
20240801,182100,2050008925,4980,4980,4980,4980,0
20240801,182000,2050008925,4980,4980,4980,4980,0
20240801,181900,2050008925,4980,4980,4980,4980,0
20240801,181800,2050008925,4980,4980,4980,4980,0
20240801,181700,2050008925,4980,4980,4980,4980,0
20240801,181600,2050008925,4980,4980,4980,4980,0
20240801,181500,2050008925,4980,4980,4980,4980,0
20240801,181400,2050008925,4980,4980,4980,4980,0
20240801,181300,2050008925,4980,4980,4980,4980,0
20240801,181200,2050008925,4980,4980,4980,4980,0
20240801,181100,2050008925,4980,4980,4980,4980,0
20240801,181000,2050008925,4980,4980,4980,4980,0
20240801,180900,2050008925,4980,4980,4980,4980,0
20240801,180800,2050008925,4980,4980,4980,4980,0
20240801,180700,2050008925,4980,4980,4980,4980,0
20240801,180600,2050008925,4980,4980,4980,4980,0
20240801,180500,2050008925,4980,4980,4980,4980,0
20240801,180400,2050008925,4980,4980,4980,4980,0
20240801,180300,2050008925,4980,4980,4980,4980,0
20240801,180200,2050008925,4980,4980,4980,4980,11865
20240801,180100,2050008925,4980,4980,4980,4980,0
20240801,180000,2050008925,4980,4980,4980,4980,0
20240801,175900,2050008925,4980,4980,4980,4980,0
20240801,175800,2050008925,4980,4980,4980,4980,0
20240801,175700,2050008925,4980,4980,4980,4980,0
20240801,175600,2050008925,4980,4980,4980,4980,0
20240801,175500,2050008925,4980,4980,4980,4980,0
20240801,175400,2050008925,4980,4980,4980,4980,0
20240801,175300,2050008925,4980,4980,4980,4980,0
20240801,175200,2050008925,4980,4980,4980,4980,0
20240801,175100,2050008925,4980,4980,4980,4980,0
20240801,175000,2050008925,4980,4980,4980,4980,0
20240801,174900,2050008925,4980,4980,4980,4980,0
20240801,174800,2050008925,4980,4980,4980,4980,0
20240801,174700,2050008925,4980,4980,4980,4980,0
20240801,174600,2050008925,4980,4980,4980,4980,0
20240801,174500,2050008925,4980,4980,4980,4980,0
20240801,174400,2050008925,4980,4980,4980,4980,0
20240801,174300,2050008925,4980,4980,4980,4980,0
20240801,174200,2050008925,4980,4980,4980,4980,0
20240801,174100,2050008925,4980,4980,4980,4980,0
20240801,174000,2050008925,4980,4980,4980,4980,0
20240801,173900,2050008925,4980,4980,4980,4980,0
20240801,173800,2050008925,4980,4980,4980,4980,0
20240801,173700,2050008925,4980,4980,4980,4980,0
20240801,173600,2050008925,4980,4980,4980,4980,0
20240801,173500,2050008925,4980,4980,4980,4980,0
20240801,173400,2050008925,4980,4980,4980,4980,0
20240801,173300,2050008925,4980,4980,4980,4980,0
20240801,173200,2050008925,4980,4980,4980,4980,11865
20240801,173100,2050008925,4980,4980,4980,4980,0
20240801,173000,2050008925,4980,4980,4980,4980,0
20240801,172900,2050008925,4980,4980,4980,4980,0
20240801,172800,2050008925,4980,4980,4980,4980,0
20240801,172700,2050008925,4980,4980,4980,4980,0
20240801,172600,2050008925,4980,4980,4980,4980,0
20240801,172500,2050008925,4980,4980,4980,4980,0
20240801,172400,2050008925,4980,4980,4980,4980,0
20240801,172300,2050008925,4980,4980,4980,4980,0
20240801,172200,2050008925,4980,4980,4980,4980,0
20240801,172100,2050008925,4980,4980,4980,4980,0
20240801,172000,2050008925,4980,4980,4980,4980,0
20240801,171900,2050008925,4980,4980,4980,4980,0
20240801,171800,2050008925,4980,4980,4980,4980,0
20240801,171700,2050008925,4980,4980,4980,4980,0
20240801,171600,2050008925,4980,4980,4980,4980,0
20240801,171500,2050008925,4980,4980,4980,4980,0
20240801,171400,2050008925,4980,4980,4980,4980,0
20240801,171300,2050008925,4980,4980,4980,4980,0
20240801,171200,2050008925,4980,4980,4980,4980,0
20240801,171100,2050008925,4980,4980,4980,4980,0
20240801,171000,2050008925,4980,4980,4980,4980,0
20240801,170900,2050008925,4980,4980,4980,4980,0
20240801,170800,2050008925,4980,4980,4980,4980,0
20240801,170700,2050008925,4980,4980,4980,4980,0
20240801,170600,2050008925,4980,4980,4980,4980,0
20240801,170500,2050008925,4980,4980,4980,4980,0
20240801,170400,2050008925,4980,4980,4980,4980,0
20240801,170300,2050008925,4980,4980,4980,4980,0
20240801,170200,2050008925,4980,4980,4980,4980,11865
20240801,170100,2050008925,4980,4980,4980,4980,0
20240801,170000,2050008925,4980,4980,4980,4980,0
20240801,165900,2050008925,4980,4980,4980,4980,0
20240801,165800,2050008925,4980,4980,4980,4980,0
20240801,165700,2050008925,4980,4980,4980,4980,0
20240801,165600,2050008925,4980,4980,4980,4980,0
20240801,165500,2050008925,4980,4980,4980,4980,0
20240801,165400,2050008925,4980,4980,4980,4980,0
20240801,165300,2050008925,4980,4980,4980,4980,0
20240801,165200,2050008925,4980,4980,4980,4980,0
20240801,165100,2050008925,4980,4980,4980,4980,0
20240801,165000,2050008925,4980,4980,4980,4980,0
20240801,164900,2050008925,4980,4980,4980,4980,0
20240801,164800,2050008925,4980,4980,4980,4980,0
20240801,164700,2050008925,4980,4980,4980,4980,0
20240801,164600,2050008925,4980,4980,4980,4980,0
20240801,164500,2050008925,4980,4980,4980,4980,0
20240801,164400,2050008925,4980,4980,4980,4980,0
20240801,164300,2050008925,4980,4980,4980,4980,0
20240801,164200,2050008925,4980,4980,4980,4980,0
20240801,164100,2050008925,4980,4980,4980,4980,0
20240801,164000,2050008925,4980,4980,4980,4980,0
20240801,163900,2050008925,4980,4980,4980,4980,0
20240801,163800,2050008925,4980,4980,4980,4980,0
20240801,163700,2050008925,4980,4980,4980,4980,0
20240801,163600,2050008925,4980,4980,4980,4980,0
20240801,163500,2050008925,4980,4980,4980,4980,0
20240801,163400,2050008925,4980,4980,4980,4980,0
20240801,163300,2050008925,4980,4980,4980,4980,0
20240801,163200,2050008925,4980,4980,4980,4980,11865
20240801,163100,2050008925,4980,4980,4980,4980,0
20240801,163000,2050008925,4980,4980,4980,4980,0
20240801,162900,2050008925,4980,4980,4980,4980,0
20240801,162800,2050008925,4980,4980,4980,4980,0
20240801,162700,2050008925,4980,4980,4980,4980,0
20240801,162600,2050008925,4980,4980,4980,4980,0
20240801,162500,2050008925,4980,4980,4980,4980,0
20240801,162400,2050008925,4980,4980,4980,4980,0
20240801,162300,2050008925,4980,4980,4980,4980,0
20240801,162200,2050008925,4980,4980,4980,4980,0
20240801,162100,2050008925,4980,4980,4980,4980,0
20240801,162000,2050008925,4980,4980,4980,4980,0
20240801,161900,2050008925,4980,4980,4980,4980,0
20240801,161800,2050008925,4980,4980,4980,4980,0
20240801,161700,2050008925,4980,4980,4980,4980,0
20240801,161600,2050008925,4980,4980,4980,4980,0
20240801,161500,2050008925,4980,4980,4980,4980,0
20240801,161400,2050008925,4980,4980,4980,4980,0
20240801,161300,2050008925,4980,4980,4980,4980,0
20240801,161200,2050008925,4980,4980,4980,4980,0
20240801,161100,2050008925,4980,4980,4980,4980,0
20240801,161000,2050008925,4980,4980,4980,4980,0
20240801,160900,2050008925,4980,4980,4980,4980,0
20240801,160800,2050008925,4980,4980,4980,4980,0
20240801,160700,2050008925,4980,4980,4980,4980,0
20240801,160600,2050008925,4980,4980,4980,4980,0
20240801,160500,2050008925,4980,4980,4980,4980,0
20240801,160400,2050008925,4980,4980,4980,4980,0
20240801,160300,2050008925,4980,4980,4980,4980,0
20240801,160200,2050008925,4980,4980,4980,4980,11865
20240801,160100,2050008925,4980,4980,4980,4980,0
20240801,160000,2050008925,4980,4980,4980,4980,0
20240801,155900,2050008925,4980,4980,4980,4980,0
20240801,155800,2050008925,4980,4980,4980,4980,0
20240801,155700,2050008925,4980,4980,4980,4980,0
20240801,155600,2050008925,4980,4980,4980,4980,0
20240801,155500,2050008925,4980,4980,4980,4980,0
20240801,155400,2050008925,4980,4980,4980,4980,0
20240801,155300,2050008925,4980,4980,4980,4980,0
20240801,155200,2050008925,4980,4980,4980,4980,0
20240801,155100,2050008925,4980,4980,4980,4980,0
20240801,155000,2050008925,4980,4980,4980,4980,0
20240801,154900,2050008925,4980,4980,4980,4980,0
20240801,154800,2050008925,4980,4980,4980,4980,0
20240801,154700,2050008925,4980,4980,4980,4980,0
20240801,154600,2050008925,4980,4980,4980,4980,0
20240801,154500,2050008925,4980,4980,4980,4980,0
20240801,154400,2050008925,4980,4980,4980,4980,0
20240801,154300,2050008925,4980,4980,4980,4980,0
20240801,154200,2050008925,4980,4980,4980,4980,0
20240801,154100,2050008925,4980,4980,4980,4980,0
20240801,154000,2050008925,4980,4980,4980,4980,0
20240801,153900,2050008925,4980,4980,4980,4980,0
20240801,153800,2050008925,4980,4980,4980,4980,0
20240801,153700,2050008925,4980,4980,4980,4980,0
20240801,153600,2050008925,4980,4980,4980,4980,0
20240801,153500,2050008925,4980,4980,4980,4980,0
20240801,153400,2050008925,4980,4980,4980,4980,0
20240801,153300,2050008925,4980,4980,4980,4980,0
20240801,153200,2050008925,4980,4980,4980,4980,11865
20240801,153100,2050008925,4980,4980,4980,4980,0
20240801,153000,2050008925,4980,4980,4980,4980,11865
20240801,152900,1990921225,4970,4970,4970,4970,0
20240801,152800,1990921225,4970,4970,4970,4970,0
20240801,152700,1990921225,4970,4970,4970,4970,0
20240801,152600,1990921225,4970,4970,4970,4970,0
20240801,152500,1990921225,4970,4970,4970,4970,0
20240801,152400,1990921225,4970,4970,4970,4970,0
20240801,152300,1990921225,4970,4970,4970,4970,0
20240801,152200,1990921225,4970,4970,4970,4970,0
20240801,152100,1990921225,4970,4970,4970,4970,0
20240801,152000,1990921225,4970,4970,4970,4970,0
20240801,151900,1990921225,4970,4965,4970,4960,9162
20240801,151800,1945472370,4970,4970,4970,4965,1726
20240801,151700,1936899930,4970,4975,4975,4970,271
20240801,151600,1935552955,4970,4970,4970,4970,452
20240801,151500,1933306515,4970,4975,4975,4970,2234
20240801,151400,1922202595,4975,4975,4975,4975,371
20240801,151300,1920356870,4975,4980,4980,4975,4170
20240801,151200,1899609615,4980,4980,4980,4980,11
20240801,151100,1899554835,4985,4985,4985,4985,0
20240801,151000,1899554835,4985,4985,4985,4985,2
20240801,150900,1899544865,4985,4975,4985,4975,611
20240801,150800,1896503930,4980,4980,4980,4980,352
20240801,150700,1894750970,4980,4980,4980,4980,51
20240801,150600,1894496990,4985,4985,4985,4980,1843
20240801,150500,1885318840,4985,4985,4985,4985,16
20240801,150400,1885239080,4985,4980,4985,4980,1131
20240801,150300,1879606685,4985,4990,4990,4985,2329
20240801,150200,1867988870,4995,4995,4995,4990,1716
20240801,150100,1859426015,4990,4990,4995,4990,611
20240801,150000,1856377115,4990,4995,4995,4990,31
20240801,145900,1856222420,4990,4995,4995,4990,200
20240801,145800,1855223920,4995,4995,4995,4995,0
20240801,145700,1855223920,4995,4995,4995,4995,0
20240801,145600,1855223920,4995,4990,4995,4990,298
20240801,145500,1853736895,4990,4990,4990,4990,30
20240801,145400,1853587195,4995,4995,4995,4995,0
20240801,145300,1853587195,4995,4995,4995,4995,0
20240801,145200,1853587195,4995,4985,4995,4985,582
20240801,145100,1850685315,4995,4995,4995,4995,0
20240801,145000,1850685315,4995,4985,4995,4985,29
20240801,144900,1850540630,4995,4990,4995,4980,701
20240801,144800,1847046265,4995,4995,4995,4995,70
20240801,144700,1846696615,4995,4995,4995,4995,10
20240801,144600,1846646665,4995,4990,4995,4990,256
20240801,144500,1845369220,4990,4990,4990,4990,10
20240801,144400,1845319320,4990,4990,4990,4990,364
20240801,144300,1843502960,4990,4990,4990,4990,58
20240801,144200,1843213540,4980,4985,4985,4980,417
20240801,144100,1841136755,4990,4990,4990,4990,10
20240801,144000,1841086855,4990,4990,4990,4990,1
20240801,143900,1841081865,4990,4990,4990,4990,0
20240801,143800,1841081865,4990,4985,4990,4985,10
20240801,143700,1841032010,4995,4995,4995,4995,0
20240801,143600,1841032010,4995,4980,4995,4980,234
20240801,143500,1839866675,4980,4980,4980,4980,1
20240801,143400,1839861695,4975,4975,4975,4975,201
20240801,143300,1838861720,4980,4990,4990,4980,1239
20240801,143200,1832684870,4990,4990,4990,4990,500
20240801,143100,1830189870,4995,4980,4995,4980,246
20240801,143000,1828964775,4980,4985,4985,4980,6788
20240801,142900,1795154020,5000,5000,5000,5000,100
20240801,142800,1794654020,5000,4995,5000,4995,581
20240801,142700,1791751920,4995,4990,4995,4980,471
20240801,142600,1789403915,4980,4980,4990,4980,8554
20240801,142500,1746804985,4980,4980,4980,4980,2667
20240801,142400,1733523325,4980,4980,4980,4980,518
20240801,142300,1730943685,4980,4990,4990,4980,700
20240801,142200,1727452685,4980,4985,4990,4980,1859
20240801,142100,1718194810,4980,4980,4980,4980,2536
20240801,142000,1705565530,4980,4980,4980,4980,200
20240801,141900,1704569530,4980,4980,4980,4980,0
20240801,141800,1704569530,4980,4985,4985,4980,200
20240801,141700,1703573030,4995,4995,4995,4995,200
20240801,141600,1702574030,4995,4995,4995,4995,1
20240801,141500,1702569035,4985,4980,4985,4980,2350
20240801,141400,1690854335,4985,4985,5000,4985,1229
20240801,141300,1684727755,4980,4980,4980,4980,1007
20240801,141200,1679712895,4985,4985,4985,4985,6
20240801,141100,1679682985,4985,4990,5000,4985,2853
20240801,141000,1665450835,4985,4980,4985,4980,791
20240801,140900,1661508200,4985,4985,4985,4980,10743
20240801,140800,1608000890,4985,4990,4990,4985,622
20240801,140700,1604899665,4990,4985,4990,4985,401
20240801,140600,1602900675,4985,4985,4985,4985,1845
20240801,140500,1593703350,4985,4985,4985,4985,0
20240801,140400,1593703350,4985,4990,4990,4985,853
20240801,140300,1589450965,4990,4990,4990,4990,0
20240801,140200,1589450965,4990,4990,4990,4990,502
20240801,140100,1586945985,4990,4990,4990,4990,15
20240801,140000,1586871135,5000,4990,5000,4990,724
20240801,135900,1583257735,4990,4990,4990,4990,507
20240801,135800,1580727805,5000,5000,5000,5000,0
20240801,135700,1580727805,5000,4990,5000,4990,2384
20240801,135600,1568830175,4990,4990,4990,4990,0
20240801,135500,1568830175,4990,5000,5000,4990,120
20240801,135400,1568231275,5000,5000,5000,5000,125
20240801,135300,1567606275,5000,4995,5000,4990,558
20240801,135200,1564821290,5000,4995,5000,4990,1434
20240801,135100,1557658190,4995,4995,4995,4995,1
20240801,135000,1557653195,5000,4995,5000,4995,1031
20240801,134900,1552502195,5000,4990,5000,4990,1076
20240801,134800,1547132570,4995,4995,4995,4995,11
20240801,134700,1547077625,4995,4995,4995,4995,534
20240801,134600,1544410295,5000,5000,5000,5000,101
20240801,134500,1543905295,5000,5000,5000,5000,100
20240801,134400,1543405295,5000,5000,5000,5000,3
20240801,134300,1543390295,5000,5000,5000,5000,3
20240801,134200,1543375295,5000,5000,5000,5000,0
20240801,134100,1543375295,5000,5000,5000,5000,0
20240801,134000,1543375295,5000,5000,5000,5000,1123
20240801,133900,1537760295,5000,5000,5000,5000,0
20240801,133800,1537760295,5000,5000,5000,5000,100
20240801,133700,1537260295,5000,5000,5000,5000,1025
20240801,133600,1532135295,5010,5010,5010,5010,0
20240801,133500,1532135295,5010,5010,5010,5010,0
20240801,133400,1532135295,5010,5010,5010,5010,50
20240801,133300,1531884795,5010,5010,5010,5010,142
20240801,133200,1531173375,5010,5010,5010,5010,330
20240801,133100,1529520075,5010,5010,5010,5010,70
20240801,133000,1529169375,5010,5010,5010,5010,0
20240801,132900,1529169375,5010,5010,5010,5010,1
20240801,132800,1529164365,4990,4990,5010,4990,6247
20240801,132700,1497970855,5010,5000,5020,4995,2009
20240801,132600,1487934635,5000,5000,5000,5000,0
20240801,132500,1487934635,5000,5000,5000,5000,1
20240801,132400,1487929635,5020,5020,5020,5020,267
20240801,132300,1486589295,5020,5020,5020,5020,0
20240801,132200,1486589295,5020,5020,5020,5020,5
20240801,132100,1486564195,5020,5020,5020,5020,1
20240801,132000,1486559175,4995,5000,5000,4995,137
20240801,131900,1485874600,5020,5020,5020,5020,0
20240801,131800,1485874600,5020,5010,5020,5010,6
20240801,131700,1485844530,5020,5020,5020,5020,1
20240801,131600,1485839510,5000,5000,5000,5000,500
20240801,131500,1483339510,5020,5020,5020,5000,3418
20240801,131400,1466249470,5000,5020,5020,5000,1001
20240801,131300,1461244450,5010,5010,5020,5010,620
20240801,131200,1458137390,5030,5030,5030,5030,0
20240801,131100,1458137390,5030,5030,5030,5030,192
20240801,131000,1457171630,5030,5030,5030,5030,0
20240801,130900,1457171630,5030,5030,5030,5030,1003
20240801,130800,1452126540,5030,5010,5030,5010,474
20240801,130700,1449751780,5030,5010,5030,5000,1916
20240801,130600,1440151790,5010,5010,5010,5010,101
20240801,130500,1439645780,5030,5030,5030,5030,5
20240801,130400,1439620630,5030,5030,5030,5030,505
20240801,130300,1437080480,5030,5040,5040,5000,2105
20240801,130200,1426536840,5040,5030,5040,5030,1126
20240801,130100,1420872430,5030,5040,5040,5020,580
20240801,130000,1417960420,5040,5030,5040,5020,1212
20240801,125900,1411873060,5020,5030,5040,5020,910
20240801,125800,1407299740,5050,5050,5050,5050,0
20240801,125700,1407299740,5050,5040,5050,5040,356
20240801,125600,1405505480,5050,5020,5050,5000,4002
20240801,125500,1385405560,5030,5030,5030,5030,0
20240801,125400,1385405560,5030,5030,5030,5030,1
20240801,125300,1385400530,5040,5040,5040,5020,792
20240801,125200,1381420190,5040,5020,5040,5000,1990
20240801,125100,1371449890,4990,5000,5040,4990,4443
20240801,125000,1349201395,4990,5010,5010,4990,1001
20240801,124900,1344204345,4990,5000,5040,4990,5372
20240801,124800,1317269990,4990,5020,5020,4990,4533
20240801,124700,1294644400,5020,5020,5020,5020,0
20240801,124600,1294644400,5020,5020,5020,5020,0
20240801,124500,1294644400,5020,5020,5020,5020,0
20240801,124400,1294644400,5020,5010,5020,5010,275
20240801,124300,1293266580,4995,5010,5010,4995,767
20240801,124200,1289433530,5020,5020,5020,5020,0
20240801,124100,1289433530,5020,5020,5020,5020,0
20240801,124000,1289433530,5020,5020,5020,5020,0
20240801,123900,1289433530,5020,5000,5030,5000,563
20240801,123800,1286612980,5020,5020,5020,5020,4
20240801,123700,1286592900,5030,5000,5030,4995,798
20240801,123600,1282595470,5020,5010,5020,4995,3503
20240801,123500,1265057860,5000,5000,5000,5000,448
20240801,123400,1262817860,5000,5000,5000,5000,200
20240801,123300,1261817860,5010,5010,5010,5010,1
20240801,123200,1261812850,5010,5010,5010,5010,46
20240801,123100,1261582390,5010,5010,5010,5010,608
20240801,123000,1258536310,5020,5020,5020,5020,0
20240801,122900,1258536310,5020,5020,5020,5020,231
20240801,122800,1257376690,5020,5020,5020,5020,20
20240801,122700,1257276290,5020,5020,5020,5020,0
20240801,122600,1257276290,5020,5010,5020,5010,504
20240801,122500,1254751240,5010,5010,5010,5010,119
20240801,122400,1254155050,5010,5010,5010,5010,1
20240801,122300,1254150040,5010,5010,5010,5010,30
20240801,122200,1253999740,5010,5010,5010,5010,150
20240801,122100,1253248240,5010,5010,5010,5010,0
20240801,122000,1253248240,5010,5010,5010,5010,80
20240801,121900,1252847440,5010,4995,5010,4995,1551
20240801,121800,1245100180,4995,5000,5000,4990,508
20240801,121700,1242565215,5000,4995,5000,4995,360
20240801,121600,1240767010,4995,4995,4995,4995,0
20240801,121500,1240767010,4995,4995,4995,4995,0
20240801,121400,1240767010,4995,4995,4995,4995,100
20240801,121300,1240267510,4995,4995,4995,4995,100
20240801,121200,1239768010,4995,4995,4995,4995,3
20240801,121100,1239753025,4995,4995,4995,4995,50
20240801,121000,1239503275,4995,4995,4995,4995,86
20240801,120900,1239073705,4995,4995,4995,4995,25
20240801,120800,1238948830,4995,4995,4995,4995,2
20240801,120700,1238938840,4990,5000,5000,4990,1185
20240801,120600,1233025550,5000,4995,5000,4995,10241
20240801,120500,1181821080,4995,5000,5000,4995,2155
20240801,120400,1171052415,5010,5010,5010,5010,1
20240801,120300,1171047405,5010,5000,5010,5000,102
20240801,120200,1170536395,5010,5010,5010,5010,1
20240801,120100,1170531385,5000,5000,5000,5000,0
20240801,120000,1170531385,5000,5000,5000,5000,0
20240801,115900,1170531385,5000,5000,5000,5000,100
20240801,115800,1170031385,5010,5010,5010,5010,0
20240801,115700,1170031385,5010,5010,5010,5010,0
20240801,115600,1170031385,5010,5000,5010,5000,306
20240801,115500,1168500385,5000,5000,5000,5000,0
20240801,115400,1168500385,5000,5000,5000,5000,427
20240801,115300,1166365385,5000,5000,5000,5000,0
20240801,115200,1166365385,5000,5000,5000,5000,0
20240801,115100,1166365385,5000,5000,5000,5000,0
20240801,115000,1166365385,5000,5000,5000,5000,5
20240801,114900,1166340385,5010,5010,5010,5010,120
20240801,114800,1165739185,5010,5010,5010,5010,0
20240801,114700,1165739185,5010,5010,5010,5010,0
20240801,114600,1165739185,5010,5010,5010,5010,0
20240801,114500,1165739185,5010,5010,5010,5010,0
20240801,114400,1165739185,5010,5010,5010,5010,0
20240801,114300,1165739185,5010,5000,5010,5000,6
20240801,114200,1165709175,5010,5010,5010,5010,0
20240801,114100,1165709175,5010,5010,5010,5010,0
20240801,114000,1165709175,5010,5010,5010,5010,0
20240801,113900,1165709175,5010,4990,5010,4990,2
20240801,113800,1165699175,4995,4995,4995,4995,0
20240801,113700,1165699175,4995,5000,5000,4995,664
20240801,113600,1162380175,5000,5000,5000,5000,500
20240801,113500,1159880175,5020,5020,5020,5010,879
20240801,113400,1155468595,5030,5020,5030,5010,802
20240801,113300,1151442555,5020,5020,5020,5020,0
20240801,113200,1151442555,5020,5020,5020,5020,1
20240801,113100,1151437535,5020,5020,5020,5020,300
20240801,113000,1149931535,5020,5020,5020,5020,0
20240801,112900,1149931535,5020,5010,5020,5000,452
20240801,112800,1147668275,5020,5020,5020,5020,139
20240801,112700,1146970495,5020,5020,5020,5020,713
20240801,112600,1143391235,5000,5000,5000,5000,205
20240801,112500,1142366235,5000,5000,5000,5000,0
20240801,112400,1142366235,5000,5000,5000,5000,0
20240801,112300,1142366235,5000,5000,5000,5000,100
20240801,112200,1141866235,5000,5000,5000,5000,107
20240801,112100,1141331235,5000,5000,5000,5000,105
20240801,112000,1140806235,4995,4995,4995,4995,0
20240801,111900,1140806235,4995,4995,4995,4995,0
20240801,111800,1140806235,4995,4995,4995,4995,2478
20240801,111700,1128428625,4990,4990,4990,4990,549
20240801,111600,1125689115,4990,4990,4990,4990,0
20240801,111500,1125689115,4990,4990,4990,4990,505
20240801,111400,1123169165,4990,4990,4990,4990,570
20240801,111300,1120324865,4985,4985,4990,4985,793
20240801,111200,1116371755,4985,4985,4985,4980,1092
20240801,111100,1110932855,4990,4985,4990,4980,1006
20240801,111000,1105920990,4985,4990,4990,4985,258
20240801,110900,1104634850,4995,4995,4995,4995,0
20240801,110800,1104634850,4995,4995,4995,4995,0
20240801,110700,1104634850,4995,4995,4995,4985,261
20240801,110600,1103332425,4995,4995,4995,4995,60
20240801,110500,1103032725,4995,4990,4995,4990,331
20240801,110400,1101381030,4990,4995,4995,4990,152
20240801,110300,1100622050,4995,4995,4995,4990,1181
20240801,110200,1094725055,5000,5000,5000,5000,1520
20240801,110100,1087125055,5030,5030,5030,5030,0
20240801,110000,1087125055,5030,5030,5030,5030,0
20240801,105900,1087125055,5030,5030,5030,5030,0
20240801,105800,1087125055,5030,5030,5030,5030,1
20240801,105700,1087120025,5000,4995,5000,4995,2368
20240801,105600,1075291765,4995,4995,4995,4995,0
20240801,105500,1075291765,4995,4995,4995,4995,43
20240801,105400,1075076980,4995,5000,5000,4995,1028
20240801,105300,1069938215,5020,5030,5030,5010,572
20240801,105200,1067070505,5040,5020,5040,5020,150
20240801,105100,1066317185,5010,5020,5020,5010,1200
20240801,105000,1060294185,5020,5020,5020,5020,100
20240801,104900,1059792185,5020,5020,5020,5020,600
20240801,104800,1056780185,5020,5020,5020,5020,1
20240801,104700,1056775165,5000,5000,5000,5000,0
20240801,104600,1056775165,5000,5000,5000,5000,11
20240801,104500,1056720165,5000,5000,5000,5000,0
20240801,104400,1056720165,5000,4995,5000,4995,988
20240801,104300,1051785100,4990,4990,4990,4990,88
20240801,104200,1051345980,4985,4985,4985,4985,552
20240801,104100,1048594260,4990,4990,4990,4990,233
20240801,104000,1047431590,4990,4990,4990,4990,701
20240801,103900,1043933600,4995,4995,4995,4990,3265
20240801,103800,1027638925,4995,5000,5000,4995,2344
20240801,103700,1015929120,5000,5000,5000,5000,201
20240801,103600,1014924120,5000,5000,5000,5000,0
20240801,103500,1014924120,5000,5000,5000,5000,0
20240801,103400,1014924120,5000,4995,5000,4995,231
20240801,103300,1013769185,4990,4980,4990,4980,1469
20240801,103200,1006438895,4975,4975,4975,4975,281
20240801,103100,1005040920,4975,4975,4975,4975,146
20240801,103000,1004314570,4970,4970,4975,4970,655
20240801,102900,1001056745,4970,4970,4970,4970,20
20240801,102800,1000957345,4965,4970,4970,4965,1239
20240801,102700,994801015,4970,4970,4970,4965,523
20240801,102600,992203300,4970,4970,4970,4970,3
20240801,102500,992188390,4970,4965,4970,4965,116
20240801,102400,991612395,4970,4965,4970,4965,423
20240801,102300,989511200,4970,4970,4970,4965,108
20240801,102200,988974690,4970,4970,4970,4970,11
20240801,102100,988920020,4960,4960,4965,4960,1796
20240801,102000,980011830,4960,4960,4960,4960,2
20240801,101900,980001910,4960,4985,4985,4960,8885
20240801,101800,935820830,4990,5010,5020,4990,9308
20240801,101700,889308860,5010,5050,5050,5010,3364
20240801,101600,872426040,5050,5050,5050,5050,1
20240801,101500,872420990,5020,5030,5030,5020,705
20240801,101400,868881850,5050,5040,5050,5010,7135
20240801,101300,833061190,5030,5030,5030,5030,1824
20240801,101200,823886470,5040,5030,5040,5030,2567
20240801,101100,810973440,5040,5040,5040,5030,276
20240801,101000,809585100,5040,5050,5050,5040,3
20240801,100900,809569960,5050,5050,5050,5050,3
20240801,100800,809554810,5050,5040,5050,5040,3791
20240801,100700,790448120,5040,5070,5070,5040,1131
20240801,100600,784736970,5070,5070,5070,5060,262
20240801,100500,783411220,5070,5060,5070,5050,207
20240801,100400,782364740,5070,5070,5070,5050,17
20240801,100300,782278810,5050,5060,5070,5050,1399
20240801,100200,775204560,5060,5070,5070,5040,2487
20240801,100100,762644060,5070,5060,5070,5050,3001
20240801,100000,747484700,5070,5070,5070,5070,1
20240801,095900,747479630,5060,5060,5060,5060,72
20240801,095800,747115310,5060,5060,5060,5060,321
20240801,095700,745491050,5060,5070,5070,5050,85
20240801,095600,745061020,5070,5050,5070,5050,1471
20240801,095500,737617450,5050,5060,5060,5050,206
20240801,095400,736576850,5050,5050,5050,5050,0
20240801,095300,736576850,5050,5050,5050,5050,516
20240801,095200,733971050,5040,5040,5040,5040,177
20240801,095100,733078970,5040,5040,5040,5040,1005
20240801,095000,728013770,5040,5050,5050,5040,5359
20240801,094900,701003920,5040,5070,5070,5040,1050
20240801,094800,695701290,5070,5070,5070,5070,0
20240801,094700,695701290,5070,5060,5070,5050,401
20240801,094600,693676200,5050,5060,5060,5050,219
20240801,094500,692569060,5050,5040,5060,5040,987
20240801,094400,687576990,5060,5050,5060,5050,1084
20240801,094300,682092950,5060,5060,5060,5060,615
20240801,094200,678981050,5060,5060,5060,5060,1
20240801,094100,678975990,5060,5060,5060,5060,467
20240801,094000,676612970,5060,5040,5060,5030,2105
20240801,093900,666019990,5040,5040,5050,5040,2573
20240801,093800,653050420,5050,5050,5050,5040,2797
20240801,093700,638940140,5050,5060,5060,5050,664
20240801,093600,635586850,5060,5060,5060,5050,1529
20240801,093500,627858190,5070,5080,5080,5060,375
20240801,093400,625957940,5050,5080,5090,5050,7809
20240801,093300,586369500,5080,5080,5080,5070,3125
20240801,093200,570494520,5080,5090,5090,5080,2128
20240801,093100,559676940,5100,5100,5100,5080,755
20240801,093000,555827580,5100,5090,5100,5080,1172
20240801,092900,549860290,5090,5090,5090,5090,2632
20240801,092800,536463410,5100,5100,5110,5090,4255
20240801,092700,514729420,5100,5090,5100,5090,1567
20240801,092600,506741530,5090,5080,5090,5080,1536
20240801,092500,498932650,5080,5080,5080,5070,2189
20240801,092400,487812560,5100,5100,5100,5100,4401
20240801,092300,465367460,5080,5110,5110,5080,3594
20240801,092200,447084430,5110,5110,5110,5110,222
20240801,092100,445950010,5110,5110,5110,5110,3
20240801,092000,445934680,5110,5120,5120,5110,7074
20240801,091900,409770500,5130,5120,5140,5120,5403
20240801,091800,382106330,5130,5130,5140,5130,2517
20240801,091700,369194110,5130,5130,5130,5120,725
20240801,091600,365478910,5120,5140,5140,5120,831
20240801,091500,361214440,5140,5140,5140,5140,673
20240801,091400,357755220,5140,5120,5140,5120,7046
20240801,091300,321599970,5120,5120,5120,5100,317
20240801,091200,319976950,5130,5090,5130,5090,1790
20240801,091100,310853450,5070,5080,5080,5070,2282
20240801,091000,299282030,5080,5100,5100,5080,3494
20240801,090900,281495310,5100,5120,5140,5100,2737
20240801,090800,267524380,5150,5120,5150,5110,4524
20240801,090700,244340330,5130,5120,5130,5120,1063
20240801,090600,238897740,5130,5160,5170,5130,5810
20240801,090500,209010370,5170,5130,5170,5130,10446
20240801,090400,155140690,5140,5160,5160,5140,1014
20240801,090300,149921730,5150,5150,5160,5130,3910
20240801,090200,129806920,5130,5130,5160,5120,2898
20240801,090100,114916680,5120,5160,5170,5120,12647
20240801,090000,49976600,5170,5100,5170,5100,9748