KissMeData/155660/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,202300,43479880,4255,4255,4255,4255,141
20240801,202200,43479880,4255,4255,4255,4255,0
20240801,202100,43479880,4255,4255,4255,4255,0
20240801,202000,43479880,4255,4255,4255,4255,0
20240801,201900,43479880,4255,4255,4255,4255,0
20240801,201800,43479880,4255,4255,4255,4255,0
20240801,201700,43479880,4255,4255,4255,4255,0
20240801,201600,43479880,4255,4255,4255,4255,0
20240801,201500,43479880,4255,4255,4255,4255,0
20240801,201400,43479880,4255,4255,4255,4255,0
20240801,201300,43479880,4255,4255,4255,4255,0
20240801,201200,43479880,4255,4255,4255,4255,0
20240801,201100,43479880,4255,4255,4255,4255,0
20240801,201000,43479880,4255,4255,4255,4255,0
20240801,200900,43479880,4255,4255,4255,4255,0
20240801,200800,43479880,4255,4255,4255,4255,0
20240801,200700,43479880,4255,4255,4255,4255,0
20240801,200600,43479880,4255,4255,4255,4255,0
20240801,200500,43479880,4255,4255,4255,4255,0
20240801,200400,43479880,4255,4255,4255,4255,0
20240801,200300,43479880,4255,4255,4255,4255,0
20240801,200200,43479880,4255,4255,4255,4255,0
20240801,200100,43479880,4255,4255,4255,4255,0
20240801,200000,43479880,4255,4255,4255,4255,0
20240801,195900,43479880,4255,4255,4255,4255,0
20240801,195800,43479880,4255,4255,4255,4255,0
20240801,195700,43479880,4255,4255,4255,4255,0
20240801,195600,43479880,4255,4255,4255,4255,0
20240801,195500,43479880,4255,4255,4255,4255,0
20240801,195400,43479880,4255,4255,4255,4255,0
20240801,195300,43479880,4255,4255,4255,4255,141
20240801,195200,43479880,4255,4255,4255,4255,0
20240801,195100,43479880,4255,4255,4255,4255,0
20240801,195000,43479880,4255,4255,4255,4255,0
20240801,194900,43479880,4255,4255,4255,4255,0
20240801,194800,43479880,4255,4255,4255,4255,0
20240801,194700,43479880,4255,4255,4255,4255,0
20240801,194600,43479880,4255,4255,4255,4255,0
20240801,194500,43479880,4255,4255,4255,4255,0
20240801,194400,43479880,4255,4255,4255,4255,0
20240801,194300,43479880,4255,4255,4255,4255,0
20240801,194200,43479880,4255,4255,4255,4255,0
20240801,194100,43479880,4255,4255,4255,4255,0
20240801,194000,43479880,4255,4255,4255,4255,0
20240801,193900,43479880,4255,4255,4255,4255,0
20240801,193800,43479880,4255,4255,4255,4255,0
20240801,193700,43479880,4255,4255,4255,4255,0
20240801,193600,43479880,4255,4255,4255,4255,0
20240801,193500,43479880,4255,4255,4255,4255,0
20240801,193400,43479880,4255,4255,4255,4255,0
20240801,193300,43479880,4255,4255,4255,4255,0
20240801,193200,43479880,4255,4255,4255,4255,0
20240801,193100,43479880,4255,4255,4255,4255,0
20240801,193000,43479880,4255,4255,4255,4255,0
20240801,192900,43479880,4255,4255,4255,4255,0
20240801,192800,43479880,4255,4255,4255,4255,0
20240801,192700,43479880,4255,4255,4255,4255,0
20240801,192600,43479880,4255,4255,4255,4255,0
20240801,192500,43479880,4255,4255,4255,4255,0
20240801,192400,43479880,4255,4255,4255,4255,0
20240801,192300,43479880,4255,4255,4255,4255,141
20240801,192200,43479880,4255,4255,4255,4255,0
20240801,192100,43479880,4255,4255,4255,4255,0
20240801,192000,43479880,4255,4255,4255,4255,0
20240801,191900,43479880,4255,4255,4255,4255,0
20240801,191800,43479880,4255,4255,4255,4255,0
20240801,191700,43479880,4255,4255,4255,4255,0
20240801,191600,43479880,4255,4255,4255,4255,0
20240801,191500,43479880,4255,4255,4255,4255,0
20240801,191400,43479880,4255,4255,4255,4255,0
20240801,191300,43479880,4255,4255,4255,4255,0
20240801,191200,43479880,4255,4255,4255,4255,0
20240801,191100,43479880,4255,4255,4255,4255,0
20240801,191000,43479880,4255,4255,4255,4255,0
20240801,190900,43479880,4255,4255,4255,4255,0
20240801,190800,43479880,4255,4255,4255,4255,0
20240801,190700,43479880,4255,4255,4255,4255,0
20240801,190600,43479880,4255,4255,4255,4255,0
20240801,190500,43479880,4255,4255,4255,4255,0
20240801,190400,43479880,4255,4255,4255,4255,0
20240801,190300,43479880,4255,4255,4255,4255,0
20240801,190200,43479880,4255,4255,4255,4255,0
20240801,190100,43479880,4255,4255,4255,4255,0
20240801,190000,43479880,4255,4255,4255,4255,0
20240801,185900,43479880,4255,4255,4255,4255,0
20240801,185800,43479880,4255,4255,4255,4255,0
20240801,185700,43479880,4255,4255,4255,4255,0
20240801,185600,43479880,4255,4255,4255,4255,0
20240801,185500,43479880,4255,4255,4255,4255,0
20240801,185400,43479880,4255,4255,4255,4255,0
20240801,185300,43479880,4255,4255,4255,4255,141
20240801,185200,43479880,4255,4255,4255,4255,0
20240801,185100,43479880,4255,4255,4255,4255,0
20240801,185000,43479880,4255,4255,4255,4255,0
20240801,184900,43479880,4255,4255,4255,4255,0
20240801,184800,43479880,4255,4255,4255,4255,0
20240801,184700,43479880,4255,4255,4255,4255,0
20240801,184600,43479880,4255,4255,4255,4255,0
20240801,184500,43479880,4255,4255,4255,4255,0
20240801,184400,43479880,4255,4255,4255,4255,0
20240801,184300,43479880,4255,4255,4255,4255,0
20240801,184200,43479880,4255,4255,4255,4255,0
20240801,184100,43479880,4255,4255,4255,4255,0
20240801,184000,43479880,4255,4255,4255,4255,0
20240801,183900,43479880,4255,4255,4255,4255,0
20240801,183800,43479880,4255,4255,4255,4255,0
20240801,183700,43479880,4255,4255,4255,4255,0
20240801,183600,43479880,4255,4255,4255,4255,0
20240801,183500,43479880,4255,4255,4255,4255,0
20240801,183400,43479880,4255,4255,4255,4255,0
20240801,183300,43479880,4255,4255,4255,4255,0
20240801,183200,43479880,4255,4255,4255,4255,0
20240801,183100,43479880,4255,4255,4255,4255,0
20240801,183000,43479880,4255,4255,4255,4255,0
20240801,182900,43479880,4255,4255,4255,4255,0
20240801,182800,43479880,4255,4255,4255,4255,0
20240801,182700,43479880,4255,4255,4255,4255,0
20240801,182600,43479880,4255,4255,4255,4255,0
20240801,182500,43479880,4255,4255,4255,4255,0
20240801,182400,43479880,4255,4255,4255,4255,0
20240801,182300,43479880,4255,4255,4255,4255,141
20240801,182200,43479880,4255,4255,4255,4255,0
20240801,182100,43479880,4255,4255,4255,4255,0
20240801,182000,43479880,4255,4255,4255,4255,0
20240801,181900,43479880,4255,4255,4255,4255,0
20240801,181800,43479880,4255,4255,4255,4255,0
20240801,181700,43479880,4255,4255,4255,4255,0
20240801,181600,43479880,4255,4255,4255,4255,0
20240801,181500,43479880,4255,4255,4255,4255,0
20240801,181400,43479880,4255,4255,4255,4255,0
20240801,181300,43479880,4255,4255,4255,4255,0
20240801,181200,43479880,4255,4255,4255,4255,0
20240801,181100,43479880,4255,4255,4255,4255,0
20240801,181000,43479880,4255,4255,4255,4255,0
20240801,180900,43479880,4255,4255,4255,4255,0
20240801,180800,43479880,4255,4255,4255,4255,0
20240801,180700,43479880,4255,4255,4255,4255,0
20240801,180600,43479880,4255,4255,4255,4255,0
20240801,180500,43479880,4255,4255,4255,4255,0
20240801,180400,43479880,4255,4255,4255,4255,0
20240801,180300,43479880,4255,4255,4255,4255,0
20240801,180200,43479880,4255,4255,4255,4255,0
20240801,180100,43479880,4255,4255,4255,4255,0
20240801,180000,43479880,4255,4255,4255,4255,0
20240801,175900,43479880,4255,4255,4255,4255,0
20240801,175800,43479880,4255,4255,4255,4255,0
20240801,175700,43479880,4255,4255,4255,4255,0
20240801,175600,43479880,4255,4255,4255,4255,0
20240801,175500,43479880,4255,4255,4255,4255,0
20240801,175400,43479880,4255,4255,4255,4255,0
20240801,175300,43479880,4255,4255,4255,4255,141
20240801,175200,43479880,4255,4255,4255,4255,0
20240801,175100,43479880,4255,4255,4255,4255,0
20240801,175000,43479880,4255,4255,4255,4255,0
20240801,174900,43479880,4255,4255,4255,4255,0
20240801,174800,43479880,4255,4255,4255,4255,0
20240801,174700,43479880,4255,4255,4255,4255,0
20240801,174600,43479880,4255,4255,4255,4255,0
20240801,174500,43479880,4255,4255,4255,4255,0
20240801,174400,43479880,4255,4255,4255,4255,0
20240801,174300,43479880,4255,4255,4255,4255,0
20240801,174200,43479880,4255,4255,4255,4255,0
20240801,174100,43479880,4255,4255,4255,4255,0
20240801,174000,43479880,4255,4255,4255,4255,0
20240801,173900,43479880,4255,4255,4255,4255,0
20240801,173800,43479880,4255,4255,4255,4255,0
20240801,173700,43479880,4255,4255,4255,4255,0
20240801,173600,43479880,4255,4255,4255,4255,0
20240801,173500,43479880,4255,4255,4255,4255,0
20240801,173400,43479880,4255,4255,4255,4255,0
20240801,173300,43479880,4255,4255,4255,4255,0
20240801,173200,43479880,4255,4255,4255,4255,0
20240801,173100,43479880,4255,4255,4255,4255,0
20240801,173000,43479880,4255,4255,4255,4255,0
20240801,172900,43479880,4255,4255,4255,4255,0
20240801,172800,43479880,4255,4255,4255,4255,0
20240801,172700,43479880,4255,4255,4255,4255,0
20240801,172600,43479880,4255,4255,4255,4255,0
20240801,172500,43479880,4255,4255,4255,4255,0
20240801,172400,43479880,4255,4255,4255,4255,0
20240801,172300,43479880,4255,4255,4255,4255,141
20240801,172200,43479880,4255,4255,4255,4255,0
20240801,172100,43479880,4255,4255,4255,4255,0
20240801,172000,43479880,4255,4255,4255,4255,0
20240801,171900,43479880,4255,4255,4255,4255,0
20240801,171800,43479880,4255,4255,4255,4255,0
20240801,171700,43479880,4255,4255,4255,4255,0
20240801,171600,43479880,4255,4255,4255,4255,0
20240801,171500,43479880,4255,4255,4255,4255,0
20240801,171400,43479880,4255,4255,4255,4255,0
20240801,171300,43479880,4255,4255,4255,4255,0
20240801,171200,43479880,4255,4255,4255,4255,0
20240801,171100,43479880,4255,4255,4255,4255,0
20240801,171000,43479880,4255,4255,4255,4255,0
20240801,170900,43479880,4255,4255,4255,4255,0
20240801,170800,43479880,4255,4255,4255,4255,0
20240801,170700,43479880,4255,4255,4255,4255,0
20240801,170600,43479880,4255,4255,4255,4255,0
20240801,170500,43479880,4255,4255,4255,4255,0
20240801,170400,43479880,4255,4255,4255,4255,0
20240801,170300,43479880,4255,4255,4255,4255,0
20240801,170200,43479880,4255,4255,4255,4255,0
20240801,170100,43479880,4255,4255,4255,4255,0
20240801,170000,43479880,4255,4255,4255,4255,0
20240801,165900,43479880,4255,4255,4255,4255,0
20240801,165800,43479880,4255,4255,4255,4255,0
20240801,165700,43479880,4255,4255,4255,4255,0
20240801,165600,43479880,4255,4255,4255,4255,0
20240801,165500,43479880,4255,4255,4255,4255,0
20240801,165400,43479880,4255,4255,4255,4255,0
20240801,165300,43479880,4255,4255,4255,4255,141
20240801,165200,43479880,4255,4255,4255,4255,0
20240801,165100,43479880,4255,4255,4255,4255,0
20240801,165000,43479880,4255,4255,4255,4255,0
20240801,164900,43479880,4255,4255,4255,4255,0
20240801,164800,43479880,4255,4255,4255,4255,0
20240801,164700,43479880,4255,4255,4255,4255,0
20240801,164600,43479880,4255,4255,4255,4255,0
20240801,164500,43479880,4255,4255,4255,4255,0
20240801,164400,43479880,4255,4255,4255,4255,0
20240801,164300,43479880,4255,4255,4255,4255,0
20240801,164200,43479880,4255,4255,4255,4255,0
20240801,164100,43479880,4255,4255,4255,4255,0
20240801,164000,43479880,4255,4255,4255,4255,0
20240801,163900,43479880,4255,4255,4255,4255,0
20240801,163800,43479880,4255,4255,4255,4255,0
20240801,163700,43479880,4255,4255,4255,4255,0
20240801,163600,43479880,4255,4255,4255,4255,0
20240801,163500,43479880,4255,4255,4255,4255,0
20240801,163400,43479880,4255,4255,4255,4255,0
20240801,163300,43479880,4255,4255,4255,4255,0
20240801,163200,43479880,4255,4255,4255,4255,0
20240801,163100,43479880,4255,4255,4255,4255,0
20240801,163000,43479880,4255,4255,4255,4255,0
20240801,162900,43479880,4255,4255,4255,4255,0
20240801,162800,43479880,4255,4255,4255,4255,0
20240801,162700,43479880,4255,4255,4255,4255,0
20240801,162600,43479880,4255,4255,4255,4255,0
20240801,162500,43479880,4255,4255,4255,4255,0
20240801,162400,43479880,4255,4255,4255,4255,0
20240801,162300,43479880,4255,4255,4255,4255,141
20240801,162200,43479880,4255,4255,4255,4255,0
20240801,162100,43479880,4255,4255,4255,4255,0
20240801,162000,43479880,4255,4255,4255,4255,0
20240801,161900,43479880,4255,4255,4255,4255,0
20240801,161800,43479880,4255,4255,4255,4255,0
20240801,161700,43479880,4255,4255,4255,4255,0
20240801,161600,43479880,4255,4255,4255,4255,0
20240801,161500,43479880,4255,4255,4255,4255,0
20240801,161400,43479880,4255,4255,4255,4255,0
20240801,161300,43479880,4255,4255,4255,4255,0
20240801,161200,43479880,4255,4255,4255,4255,0
20240801,161100,43479880,4255,4255,4255,4255,0
20240801,161000,43479880,4255,4255,4255,4255,0
20240801,160900,43479880,4255,4255,4255,4255,0
20240801,160800,43479880,4255,4255,4255,4255,0
20240801,160700,43479880,4255,4255,4255,4255,0
20240801,160600,43479880,4255,4255,4255,4255,0
20240801,160500,43479880,4255,4255,4255,4255,0
20240801,160400,43479880,4255,4255,4255,4255,0
20240801,160300,43479880,4255,4255,4255,4255,0
20240801,160200,43479880,4255,4255,4255,4255,0
20240801,160100,43479880,4255,4255,4255,4255,0
20240801,160000,43479880,4255,4255,4255,4255,0
20240801,155900,43479880,4255,4255,4255,4255,0
20240801,155800,43479880,4255,4255,4255,4255,0
20240801,155700,43479880,4255,4255,4255,4255,0
20240801,155600,43479880,4255,4255,4255,4255,0
20240801,155500,43479880,4255,4255,4255,4255,0
20240801,155400,43479880,4255,4255,4255,4255,0
20240801,155300,43479880,4255,4255,4255,4255,141
20240801,155200,43479880,4255,4255,4255,4255,0
20240801,155100,43479880,4255,4255,4255,4255,0
20240801,155000,43479880,4255,4255,4255,4255,0
20240801,154900,43479880,4255,4255,4255,4255,0
20240801,154800,43479880,4255,4255,4255,4255,0
20240801,154700,43479880,4255,4255,4255,4255,0
20240801,154600,43479880,4255,4255,4255,4255,0
20240801,154500,43479880,4255,4255,4255,4255,0
20240801,154400,43479880,4255,4255,4255,4255,0
20240801,154300,43479880,4255,4255,4255,4255,0
20240801,154200,43479880,4255,4255,4255,4255,0
20240801,154100,43479880,4255,4255,4255,4255,0
20240801,154000,43479880,4255,4255,4255,4255,0
20240801,153900,43479880,4255,4255,4255,4255,0
20240801,153800,43479880,4255,4255,4255,4255,0
20240801,153700,43479880,4255,4255,4255,4255,0
20240801,153600,43479880,4255,4255,4255,4255,0
20240801,153500,43479880,4255,4255,4255,4255,0
20240801,153400,43479880,4255,4255,4255,4255,0
20240801,153300,43479880,4255,4255,4255,4255,0
20240801,153200,43479880,4255,4255,4255,4255,0
20240801,153100,43479880,4255,4255,4255,4255,0
20240801,153000,43479880,4255,4255,4255,4255,141
20240801,152900,42879925,4255,4255,4255,4255,0
20240801,152800,42879925,4255,4255,4255,4255,0
20240801,152700,42879925,4255,4255,4255,4255,0
20240801,152600,42879925,4255,4255,4255,4255,0
20240801,152500,42879925,4255,4255,4255,4255,0
20240801,152400,42879925,4255,4255,4255,4255,0
20240801,152300,42879925,4255,4255,4255,4255,0
20240801,152200,42879925,4255,4255,4255,4255,0
20240801,152100,42879925,4255,4255,4255,4255,0
20240801,152000,42879925,4255,4255,4255,4255,0
20240801,151900,42879925,4255,4255,4255,4255,5
20240801,151800,42858650,4255,4255,4255,4255,0
20240801,151700,42858650,4255,4255,4255,4255,22
20240801,151600,42765040,4255,4255,4255,4255,1
20240801,151500,42760785,4265,4260,4265,4260,5
20240801,151400,42739480,4255,4255,4255,4255,176
20240801,151300,41990600,4255,4255,4255,4255,0
20240801,151200,41990600,4255,4255,4255,4255,0
20240801,151100,41990600,4255,4255,4255,4255,0
20240801,151000,41990600,4255,4255,4255,4255,0
20240801,150900,41990600,4255,4255,4255,4255,0
20240801,150800,41990600,4255,4255,4255,4255,822
20240801,150700,38492990,4240,4240,4240,4240,0
20240801,150600,38492990,4240,4240,4240,4240,0
20240801,150500,38492990,4240,4240,4240,4240,0
20240801,150400,38492990,4240,4240,4240,4240,0
20240801,150300,38492990,4240,4240,4240,4240,1
20240801,150200,38488750,4255,4255,4255,4255,0
20240801,150100,38488750,4255,4255,4255,4255,0
20240801,150000,38488750,4255,4255,4255,4255,0
20240801,145900,38488750,4255,4255,4255,4255,0
20240801,145800,38488750,4255,4255,4255,4255,0
20240801,145700,38488750,4255,4255,4255,4255,0
20240801,145600,38488750,4255,4255,4255,4255,0
20240801,145500,38488750,4255,4255,4255,4255,0
20240801,145400,38488750,4255,4255,4255,4255,0
20240801,145300,38488750,4255,4255,4255,4255,0
20240801,145200,38488750,4255,4255,4255,4255,0
20240801,145100,38488750,4255,4255,4255,4255,1
20240801,145000,38484495,4245,4245,4245,4245,0
20240801,144900,38484495,4245,4245,4245,4245,0
20240801,144800,38484495,4245,4245,4245,4245,0
20240801,144700,38484495,4245,4245,4245,4245,411
20240801,144600,36739800,4245,4245,4245,4245,0
20240801,144500,36739800,4245,4245,4245,4245,0
20240801,144400,36739800,4245,4245,4245,4245,0
20240801,144300,36739800,4245,4245,4245,4245,0
20240801,144200,36739800,4245,4250,4250,4245,271
20240801,144100,35589205,4255,4255,4255,4255,0
20240801,144000,35589205,4255,4255,4255,4255,0
20240801,143900,35589205,4255,4255,4255,4255,0
20240801,143800,35589205,4255,4255,4255,4255,308
20240801,143700,34278665,4255,4255,4255,4255,0
20240801,143600,34278665,4255,4255,4255,4255,0
20240801,143500,34278665,4255,4255,4255,4255,0
20240801,143400,34278665,4255,4255,4255,4255,0
20240801,143300,34278665,4255,4255,4255,4255,0
20240801,143200,34278665,4255,4255,4255,4255,0
20240801,143100,34278665,4255,4255,4255,4255,0
20240801,143000,34278665,4255,4255,4255,4255,0
20240801,142900,34278665,4255,4255,4255,4255,0
20240801,142800,34278665,4255,4255,4255,4255,0
20240801,142700,34278665,4255,4255,4255,4255,205
20240801,142600,33406390,4255,4255,4255,4255,0
20240801,142500,33406390,4255,4255,4255,4255,0
20240801,142400,33406390,4255,4255,4255,4255,0
20240801,142300,33406390,4255,4255,4255,4255,0
20240801,142200,33406390,4255,4255,4255,4255,0
20240801,142100,33406390,4255,4255,4255,4255,0
20240801,142000,33406390,4255,4255,4255,4255,0
20240801,141900,33406390,4255,4255,4255,4255,0
20240801,141800,33406390,4255,4255,4255,4255,0
20240801,141700,33406390,4255,4255,4255,4255,0
20240801,141600,33406390,4255,4255,4255,4255,0
20240801,141500,33406390,4255,4255,4255,4255,0
20240801,141400,33406390,4255,4255,4255,4255,0
20240801,141300,33406390,4255,4255,4255,4255,0
20240801,141200,33406390,4255,4255,4255,4255,0
20240801,141100,33406390,4255,4255,4255,4255,0
20240801,141000,33406390,4255,4255,4255,4255,0
20240801,140900,33406390,4255,4250,4255,4250,592
20240801,140800,30890370,4245,4245,4245,4245,5
20240801,140700,30869145,4245,4250,4250,4245,10
20240801,140600,30826670,4250,4250,4250,4250,0
20240801,140500,30826670,4250,4250,4250,4250,0
20240801,140400,30826670,4250,4250,4250,4250,0
20240801,140300,30826670,4250,4250,4250,4250,20
20240801,140200,30741670,4250,4250,4250,4250,0
20240801,140100,30741670,4250,4250,4250,4250,20
20240801,140000,30656670,4250,4250,4250,4250,0
20240801,135900,30656670,4250,4250,4250,4250,11
20240801,135800,30609920,4250,4250,4250,4250,0
20240801,135700,30609920,4250,4250,4250,4250,0
20240801,135600,30609920,4250,4245,4250,4245,968
20240801,135500,26498280,4235,4235,4235,4235,0
20240801,135400,26498280,4235,4235,4235,4235,0
20240801,135300,26498280,4235,4255,4255,4220,1608
20240801,135200,19679085,4265,4265,4265,4265,0
20240801,135100,19679085,4265,4265,4265,4265,0
20240801,135000,19679085,4265,4265,4265,4265,0
20240801,134900,19679085,4265,4265,4265,4265,0
20240801,134800,19679085,4265,4265,4265,4265,0
20240801,134700,19679085,4265,4265,4265,4265,520
20240801,134600,17461285,4265,4265,4265,4265,0
20240801,134500,17461285,4265,4265,4265,4265,0
20240801,134400,17461285,4265,4265,4265,4265,0
20240801,134300,17461285,4265,4265,4265,4265,1
20240801,134200,17457020,4260,4260,4260,4260,0
20240801,134100,17457020,4260,4260,4260,4260,0
20240801,134000,17457020,4260,4260,4260,4260,0
20240801,133900,17457020,4260,4260,4260,4260,0
20240801,133800,17457020,4260,4260,4260,4260,0
20240801,133700,17457020,4260,4260,4260,4260,15
20240801,133600,17393120,4255,4255,4255,4255,35
20240801,133500,17244195,4255,4255,4255,4255,0
20240801,133400,17244195,4255,4255,4255,4255,0
20240801,133300,17244195,4255,4255,4255,4255,15
20240801,133200,17180370,4260,4260,4260,4260,100
20240801,133100,16754370,4265,4265,4265,4265,0
20240801,133000,16754370,4265,4265,4265,4265,0
20240801,132900,16754370,4265,4265,4265,4265,0
20240801,132800,16754370,4265,4265,4265,4265,0
20240801,132700,16754370,4265,4265,4265,4265,0
20240801,132600,16754370,4265,4265,4265,4265,0
20240801,132500,16754370,4265,4265,4265,4265,0
20240801,132400,16754370,4265,4265,4265,4265,0
20240801,132300,16754370,4265,4265,4265,4265,0
20240801,132200,16754370,4265,4265,4265,4265,0
20240801,132100,16754370,4265,4265,4265,4265,0
20240801,132000,16754370,4265,4265,4265,4265,0
20240801,131900,16754370,4265,4265,4265,4265,0
20240801,131800,16754370,4265,4265,4265,4265,0
20240801,131700,16754370,4265,4265,4265,4265,0
20240801,131600,16754370,4265,4265,4265,4265,43
20240801,131500,16570975,4265,4265,4265,4265,350
20240801,131400,15078225,4265,4265,4265,4265,0
20240801,131300,15078225,4265,4265,4265,4265,20
20240801,131200,14992925,4270,4270,4270,4270,0
20240801,131100,14992925,4270,4270,4270,4270,0
20240801,131000,14992925,4270,4270,4270,4270,0
20240801,130900,14992925,4270,4270,4270,4270,0
20240801,130800,14992925,4270,4270,4270,4270,0
20240801,130700,14992925,4270,4270,4270,4270,0
20240801,130600,14992925,4270,4270,4270,4270,0
20240801,130500,14992925,4270,4270,4270,4270,0
20240801,130400,14992925,4270,4270,4270,4270,0
20240801,130300,14992925,4270,4270,4270,4270,0
20240801,130200,14992925,4270,4270,4270,4270,0
20240801,130100,14992925,4270,4270,4270,4270,0
20240801,130000,14992925,4270,4270,4270,4270,0
20240801,125900,14992925,4270,4270,4270,4270,0
20240801,125800,14992925,4270,4270,4270,4270,0
20240801,125700,14992925,4270,4270,4270,4270,0
20240801,125600,14992925,4270,4270,4270,4270,0
20240801,125500,14992925,4270,4270,4270,4270,0
20240801,125400,14992925,4270,4270,4270,4270,0
20240801,125300,14992925,4270,4270,4270,4270,0
20240801,125200,14992925,4270,4270,4270,4270,0
20240801,125100,14992925,4270,4270,4270,4270,0
20240801,125000,14992925,4270,4270,4270,4270,0
20240801,124900,14992925,4270,4270,4270,4270,0
20240801,124800,14992925,4270,4270,4270,4270,0
20240801,124700,14992925,4270,4270,4270,4270,0
20240801,124600,14992925,4270,4270,4270,4270,0
20240801,124500,14992925,4270,4270,4270,4270,0
20240801,124400,14992925,4270,4270,4270,4270,0
20240801,124300,14992925,4270,4270,4270,4270,0
20240801,124200,14992925,4270,4270,4270,4270,0
20240801,124100,14992925,4270,4270,4270,4270,0
20240801,124000,14992925,4270,4270,4270,4270,0
20240801,123900,14992925,4270,4270,4270,4270,0
20240801,123800,14992925,4270,4270,4270,4270,0
20240801,123700,14992925,4270,4270,4270,4270,0
20240801,123600,14992925,4270,4270,4270,4270,0
20240801,123500,14992925,4270,4270,4270,4270,0
20240801,123400,14992925,4270,4270,4270,4270,0
20240801,123300,14992925,4270,4270,4270,4270,0
20240801,123200,14992925,4270,4270,4270,4270,0
20240801,123100,14992925,4270,4270,4270,4270,0
20240801,123000,14992925,4270,4270,4270,4270,0
20240801,122900,14992925,4270,4270,4270,4270,0
20240801,122800,14992925,4270,4270,4270,4270,0
20240801,122700,14992925,4270,4270,4270,4270,0
20240801,122600,14992925,4270,4270,4270,4270,0
20240801,122500,14992925,4270,4270,4270,4270,0
20240801,122400,14992925,4270,4270,4270,4270,126
20240801,122300,14454905,4270,4270,4270,4270,15
20240801,122200,14390855,4275,4275,4275,4275,0
20240801,122100,14390855,4275,4275,4275,4275,0
20240801,122000,14390855,4275,4275,4275,4275,0
20240801,121900,14390855,4275,4275,4275,4275,0
20240801,121800,14390855,4275,4275,4275,4275,0
20240801,121700,14390855,4275,4275,4275,4275,0
20240801,121600,14390855,4275,4275,4275,4275,0
20240801,121500,14390855,4275,4275,4275,4275,0
20240801,121400,14390855,4275,4275,4275,4275,0
20240801,121300,14390855,4275,4275,4275,4275,0
20240801,121200,14390855,4275,4275,4275,4275,0
20240801,121100,14390855,4275,4275,4275,4275,100
20240801,121000,13963355,4275,4275,4275,4275,0
20240801,120900,13963355,4275,4275,4275,4275,5
20240801,120800,13941980,4280,4280,4280,4280,0
20240801,120700,13941980,4280,4280,4280,4280,0
20240801,120600,13941980,4280,4280,4280,4280,0
20240801,120500,13941980,4280,4280,4280,4280,0
20240801,120400,13941980,4280,4280,4280,4280,0
20240801,120300,13941980,4280,4280,4280,4280,0
20240801,120200,13941980,4280,4280,4280,4280,0
20240801,120100,13941980,4280,4280,4280,4280,0
20240801,120000,13941980,4280,4280,4280,4280,0
20240801,115900,13941980,4280,4280,4280,4280,0
20240801,115800,13941980,4280,4280,4280,4280,0
20240801,115700,13941980,4280,4280,4280,4280,0
20240801,115600,13941980,4280,4280,4280,4280,0
20240801,115500,13941980,4280,4280,4280,4280,0
20240801,115400,13941980,4280,4280,4280,4280,0
20240801,115300,13941980,4280,4280,4280,4280,0
20240801,115200,13941980,4280,4280,4280,4280,0
20240801,115100,13941980,4280,4280,4280,4280,0
20240801,115000,13941980,4280,4280,4280,4280,4
20240801,114900,13924860,4270,4270,4270,4270,0
20240801,114800,13924860,4270,4270,4270,4270,0
20240801,114700,13924860,4270,4270,4270,4270,0
20240801,114600,13924860,4270,4270,4270,4270,0
20240801,114500,13924860,4270,4270,4270,4270,0
20240801,114400,13924860,4270,4270,4270,4270,0
20240801,114300,13924860,4270,4270,4270,4270,0
20240801,114200,13924860,4270,4270,4270,4270,0
20240801,114100,13924860,4270,4270,4270,4270,0
20240801,114000,13924860,4270,4270,4270,4270,0
20240801,113900,13924860,4270,4270,4270,4270,0
20240801,113800,13924860,4270,4270,4270,4270,0
20240801,113700,13924860,4270,4270,4270,4270,200
20240801,113600,13070860,4270,4270,4270,4270,0
20240801,113500,13070860,4270,4270,4270,4270,1
20240801,113400,13066590,4280,4280,4280,4280,0
20240801,113300,13066590,4280,4280,4280,4280,0
20240801,113200,13066590,4280,4280,4280,4280,0
20240801,113100,13066590,4280,4280,4280,4280,0
20240801,113000,13066590,4280,4280,4280,4280,0
20240801,112900,13066590,4280,4280,4280,4280,0
20240801,112800,13066590,4280,4280,4280,4280,0
20240801,112700,13066590,4280,4280,4280,4280,0
20240801,112600,13066590,4280,4280,4280,4280,0
20240801,112500,13066590,4280,4280,4280,4280,0
20240801,112400,13066590,4280,4280,4280,4280,0
20240801,112300,13066590,4280,4280,4280,4280,0
20240801,112200,13066590,4280,4280,4280,4280,0
20240801,112100,13066590,4280,4280,4280,4280,0
20240801,112000,13066590,4280,4280,4280,4280,0
20240801,111900,13066590,4280,4280,4280,4280,0
20240801,111800,13066590,4280,4280,4280,4280,0
20240801,111700,13066590,4280,4280,4280,4280,0
20240801,111600,13066590,4280,4280,4280,4280,0
20240801,111500,13066590,4280,4280,4280,4280,0
20240801,111400,13066590,4280,4280,4280,4280,0
20240801,111300,13066590,4280,4280,4280,4280,0
20240801,111200,13066590,4280,4280,4280,4280,0
20240801,111100,13066590,4280,4280,4280,4280,0
20240801,111000,13066590,4280,4280,4280,4280,0
20240801,110900,13066590,4280,4280,4280,4280,0
20240801,110800,13066590,4280,4280,4280,4280,0
20240801,110700,13066590,4280,4275,4280,4275,337
20240801,110600,11624235,4280,4280,4280,4280,0
20240801,110500,11624235,4280,4275,4280,4275,181
20240801,110400,10849560,4265,4265,4265,4265,0
20240801,110300,10849560,4265,4265,4265,4265,0
20240801,110200,10849560,4265,4265,4265,4265,0
20240801,110100,10849560,4265,4265,4265,4265,0
20240801,110000,10849560,4265,4265,4265,4265,0
20240801,105900,10849560,4265,4265,4265,4265,26
20240801,105800,10738670,4275,4275,4275,4275,0
20240801,105700,10738670,4275,4275,4275,4275,0
20240801,105600,10738670,4275,4275,4275,4275,2
20240801,105500,10730120,4275,4275,4275,4275,1
20240801,105400,10725845,4275,4275,4275,4275,0
20240801,105300,10725845,4275,4275,4275,4275,0
20240801,105200,10725845,4275,4275,4275,4275,0
20240801,105100,10725845,4275,4275,4275,4275,0
20240801,105000,10725845,4275,4275,4275,4275,0
20240801,104900,10725845,4275,4275,4275,4275,0
20240801,104800,10725845,4275,4275,4275,4275,1
20240801,104700,10721570,4265,4265,4265,4265,0
20240801,104600,10721570,4265,4265,4265,4265,0
20240801,104500,10721570,4265,4265,4265,4265,0
20240801,104400,10721570,4265,4265,4265,4265,0
20240801,104300,10721570,4265,4265,4265,4265,0
20240801,104200,10721570,4265,4275,4275,4265,1000
20240801,104100,6452445,4280,4280,4280,4280,0
20240801,104000,6452445,4280,4280,4280,4280,70
20240801,103900,6152845,4280,4280,4280,4280,24
20240801,103800,6050125,4280,4280,4280,4280,6
20240801,103700,6024445,4280,4280,4280,4280,0
20240801,103600,6024445,4280,4280,4280,4280,0
20240801,103500,6024445,4280,4280,4280,4280,0
20240801,103400,6024445,4280,4280,4280,4280,0
20240801,103300,6024445,4280,4280,4280,4280,0
20240801,103200,6024445,4280,4280,4280,4280,0
20240801,103100,6024445,4280,4280,4280,4280,0
20240801,103000,6024445,4280,4280,4280,4280,25
20240801,102900,5917445,4280,4280,4280,4280,0
20240801,102800,5917445,4280,4280,4280,4280,0
20240801,102700,5917445,4280,4280,4280,4280,0
20240801,102600,5917445,4280,4280,4280,4280,50
20240801,102500,5703445,4280,4280,4280,4280,0
20240801,102400,5703445,4280,4280,4280,4280,0
20240801,102300,5703445,4280,4280,4280,4280,0
20240801,102200,5703445,4280,4280,4280,4280,0
20240801,102100,5703445,4280,4280,4280,4280,0
20240801,102000,5703445,4280,4280,4280,4280,0
20240801,101900,5703445,4280,4280,4280,4280,1
20240801,101800,5699165,4280,4280,4280,4280,385
20240801,101700,4051365,4280,4280,4280,4280,0
20240801,101600,4051365,4280,4280,4280,4280,35
20240801,101500,3901565,4280,4280,4280,4280,0
20240801,101400,3901565,4280,4280,4280,4280,0
20240801,101300,3901565,4280,4280,4280,4280,0
20240801,101200,3901565,4280,4280,4280,4280,0
20240801,101100,3901565,4280,4280,4280,4280,0
20240801,101000,3901565,4280,4280,4280,4280,0
20240801,100900,3901565,4280,4280,4280,4280,0
20240801,100800,3901565,4280,4280,4280,4280,0
20240801,100700,3901565,4280,4280,4280,4280,194
20240801,100600,3071245,4280,4280,4280,4280,0
20240801,100500,3071245,4280,4280,4280,4280,0
20240801,100400,3071245,4280,4280,4280,4280,0
20240801,100300,3071245,4280,4280,4280,4280,0
20240801,100200,3071245,4280,4280,4280,4280,0
20240801,100100,3071245,4280,4280,4280,4280,0
20240801,100000,3071245,4280,4280,4280,4280,500
20240801,095900,931245,4280,4280,4280,4280,0
20240801,095800,931245,4280,4280,4280,4280,0
20240801,095700,931245,4280,4280,4280,4280,0
20240801,095600,931245,4280,4280,4280,4280,0
20240801,095500,931245,4280,4280,4280,4280,0
20240801,095400,931245,4280,4280,4280,4280,0
20240801,095300,931245,4280,4280,4280,4280,47
20240801,095200,730085,4275,4275,4275,4275,0
20240801,095100,730085,4275,4275,4275,4275,0
20240801,095000,730085,4275,4275,4275,4275,0
20240801,094900,730085,4275,4275,4275,4275,0
20240801,094800,730085,4275,4275,4275,4275,0
20240801,094700,730085,4275,4275,4275,4275,0
20240801,094600,730085,4275,4275,4275,4275,0
20240801,094500,730085,4275,4275,4275,4275,0
20240801,094400,730085,4275,4275,4275,4275,0
20240801,094300,730085,4275,4275,4275,4275,0
20240801,094200,730085,4275,4275,4275,4275,0
20240801,094100,730085,4275,4275,4275,4275,0
20240801,094000,730085,4275,4270,4275,4265,13
20240801,093900,674610,4270,4270,4270,4270,0
20240801,093800,674610,4270,4270,4270,4270,0
20240801,093700,674610,4270,4270,4270,4270,0
20240801,093600,674610,4270,4270,4270,4270,0
20240801,093500,674610,4270,4270,4270,4270,2
20240801,093400,666070,4270,4270,4270,4270,0
20240801,093300,666070,4270,4270,4270,4270,0
20240801,093200,666070,4270,4270,4270,4270,0
20240801,093100,666070,4270,4270,4270,4270,0
20240801,093000,666070,4270,4270,4270,4270,0
20240801,092900,666070,4270,4270,4270,4270,0
20240801,092800,666070,4270,4270,4270,4270,0
20240801,092700,666070,4270,4270,4270,4270,0
20240801,092600,666070,4270,4270,4270,4270,0
20240801,092500,666070,4270,4270,4270,4270,0
20240801,092400,666070,4270,4270,4270,4270,0
20240801,092300,666070,4270,4270,4270,4270,0
20240801,092200,666070,4270,4270,4270,4270,0
20240801,092100,666070,4270,4270,4270,4270,0
20240801,092000,666070,4270,4270,4270,4270,0
20240801,091900,666070,4270,4270,4270,4270,1
20240801,091800,661800,4280,4270,4280,4270,2
20240801,091700,653250,4265,4265,4265,4265,64
20240801,091600,380290,4275,4275,4275,4275,0
20240801,091500,380290,4275,4275,4275,4275,4
20240801,091400,363190,4275,4275,4275,4275,20
20240801,091300,277690,4265,4265,4265,4265,0
20240801,091200,277690,4265,4265,4265,4265,0
20240801,091100,277690,4265,4265,4265,4265,1
20240801,091000,273425,4270,4270,4270,4270,0
20240801,090900,273425,4270,4270,4270,4270,0
20240801,090800,273425,4270,4270,4270,4270,0
20240801,090700,273425,4270,4270,4270,4270,0
20240801,090600,273425,4270,4270,4270,4270,0
20240801,090500,273425,4270,4270,4270,4270,5
20240801,090400,252075,4270,4270,4270,4270,3
20240801,090300,239265,4270,4270,4270,4270,27
20240801,090200,123975,4275,4275,4275,4275,0
20240801,090100,123975,4275,4275,4275,4275,0
20240801,090000,123975,4275,4275,4275,4275,29