KissMeData/219420/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,203900,186988730,5720,5720,5720,5720,477
20240801,203800,186988730,5720,5720,5720,5720,0
20240801,203700,186988730,5720,5720,5720,5720,0
20240801,203600,186988730,5720,5720,5720,5720,0
20240801,203500,186988730,5720,5720,5720,5720,0
20240801,203400,186988730,5720,5720,5720,5720,0
20240801,203300,186988730,5720,5720,5720,5720,0
20240801,203200,186988730,5720,5720,5720,5720,0
20240801,203100,186988730,5720,5720,5720,5720,0
20240801,203000,186988730,5720,5720,5720,5720,0
20240801,202900,186988730,5720,5720,5720,5720,0
20240801,202800,186988730,5720,5720,5720,5720,0
20240801,202700,186988730,5720,5720,5720,5720,0
20240801,202600,186988730,5720,5720,5720,5720,0
20240801,202500,186988730,5720,5720,5720,5720,0
20240801,202400,186988730,5720,5720,5720,5720,0
20240801,202300,186988730,5720,5720,5720,5720,0
20240801,202200,186988730,5720,5720,5720,5720,0
20240801,202100,186988730,5720,5720,5720,5720,0
20240801,202000,186988730,5720,5720,5720,5720,0
20240801,201900,186988730,5720,5720,5720,5720,0
20240801,201800,186988730,5720,5720,5720,5720,0
20240801,201700,186988730,5720,5720,5720,5720,0
20240801,201600,186988730,5720,5720,5720,5720,0
20240801,201500,186988730,5720,5720,5720,5720,0
20240801,201400,186988730,5720,5720,5720,5720,0
20240801,201300,186988730,5720,5720,5720,5720,0
20240801,201200,186988730,5720,5720,5720,5720,0
20240801,201100,186988730,5720,5720,5720,5720,0
20240801,201000,186988730,5720,5720,5720,5720,0
20240801,200900,186988730,5720,5720,5720,5720,477
20240801,200800,186988730,5720,5720,5720,5720,0
20240801,200700,186988730,5720,5720,5720,5720,0
20240801,200600,186988730,5720,5720,5720,5720,0
20240801,200500,186988730,5720,5720,5720,5720,0
20240801,200400,186988730,5720,5720,5720,5720,0
20240801,200300,186988730,5720,5720,5720,5720,0
20240801,200200,186988730,5720,5720,5720,5720,0
20240801,200100,186988730,5720,5720,5720,5720,0
20240801,200000,186988730,5720,5720,5720,5720,0
20240801,195900,186988730,5720,5720,5720,5720,0
20240801,195800,186988730,5720,5720,5720,5720,0
20240801,195700,186988730,5720,5720,5720,5720,0
20240801,195600,186988730,5720,5720,5720,5720,0
20240801,195500,186988730,5720,5720,5720,5720,0
20240801,195400,186988730,5720,5720,5720,5720,0
20240801,195300,186988730,5720,5720,5720,5720,0
20240801,195200,186988730,5720,5720,5720,5720,0
20240801,195100,186988730,5720,5720,5720,5720,0
20240801,195000,186988730,5720,5720,5720,5720,0
20240801,194900,186988730,5720,5720,5720,5720,0
20240801,194800,186988730,5720,5720,5720,5720,0
20240801,194700,186988730,5720,5720,5720,5720,0
20240801,194600,186988730,5720,5720,5720,5720,0
20240801,194500,186988730,5720,5720,5720,5720,0
20240801,194400,186988730,5720,5720,5720,5720,0
20240801,194300,186988730,5720,5720,5720,5720,0
20240801,194200,186988730,5720,5720,5720,5720,0
20240801,194100,186988730,5720,5720,5720,5720,0
20240801,194000,186988730,5720,5720,5720,5720,0
20240801,193900,186988730,5720,5720,5720,5720,477
20240801,193800,186988730,5720,5720,5720,5720,0
20240801,193700,186988730,5720,5720,5720,5720,0
20240801,193600,186988730,5720,5720,5720,5720,0
20240801,193500,186988730,5720,5720,5720,5720,0
20240801,193400,186988730,5720,5720,5720,5720,0
20240801,193300,186988730,5720,5720,5720,5720,0
20240801,193200,186988730,5720,5720,5720,5720,0
20240801,193100,186988730,5720,5720,5720,5720,0
20240801,193000,186988730,5720,5720,5720,5720,0
20240801,192900,186988730,5720,5720,5720,5720,0
20240801,192800,186988730,5720,5720,5720,5720,0
20240801,192700,186988730,5720,5720,5720,5720,0
20240801,192600,186988730,5720,5720,5720,5720,0
20240801,192500,186988730,5720,5720,5720,5720,0
20240801,192400,186988730,5720,5720,5720,5720,0
20240801,192300,186988730,5720,5720,5720,5720,0
20240801,192200,186988730,5720,5720,5720,5720,0
20240801,192100,186988730,5720,5720,5720,5720,0
20240801,192000,186988730,5720,5720,5720,5720,0
20240801,191900,186988730,5720,5720,5720,5720,0
20240801,191800,186988730,5720,5720,5720,5720,0
20240801,191700,186988730,5720,5720,5720,5720,0
20240801,191600,186988730,5720,5720,5720,5720,0
20240801,191500,186988730,5720,5720,5720,5720,0
20240801,191400,186988730,5720,5720,5720,5720,0
20240801,191300,186988730,5720,5720,5720,5720,0
20240801,191200,186988730,5720,5720,5720,5720,0
20240801,191100,186988730,5720,5720,5720,5720,0
20240801,191000,186988730,5720,5720,5720,5720,0
20240801,190900,186988730,5720,5720,5720,5720,477
20240801,190800,186988730,5720,5720,5720,5720,0
20240801,190700,186988730,5720,5720,5720,5720,0
20240801,190600,186988730,5720,5720,5720,5720,0
20240801,190500,186988730,5720,5720,5720,5720,0
20240801,190400,186988730,5720,5720,5720,5720,0
20240801,190300,186988730,5720,5720,5720,5720,0
20240801,190200,186988730,5720,5720,5720,5720,0
20240801,190100,186988730,5720,5720,5720,5720,0
20240801,190000,186988730,5720,5720,5720,5720,0
20240801,185900,186988730,5720,5720,5720,5720,0
20240801,185800,186988730,5720,5720,5720,5720,0
20240801,185700,186988730,5720,5720,5720,5720,0
20240801,185600,186988730,5720,5720,5720,5720,0
20240801,185500,186988730,5720,5720,5720,5720,0
20240801,185400,186988730,5720,5720,5720,5720,0
20240801,185300,186988730,5720,5720,5720,5720,0
20240801,185200,186988730,5720,5720,5720,5720,0
20240801,185100,186988730,5720,5720,5720,5720,0
20240801,185000,186988730,5720,5720,5720,5720,0
20240801,184900,186988730,5720,5720,5720,5720,0
20240801,184800,186988730,5720,5720,5720,5720,0
20240801,184700,186988730,5720,5720,5720,5720,0
20240801,184600,186988730,5720,5720,5720,5720,0
20240801,184500,186988730,5720,5720,5720,5720,0
20240801,184400,186988730,5720,5720,5720,5720,0
20240801,184300,186988730,5720,5720,5720,5720,0
20240801,184200,186988730,5720,5720,5720,5720,0
20240801,184100,186988730,5720,5720,5720,5720,0
20240801,184000,186988730,5720,5720,5720,5720,0
20240801,183900,186988730,5720,5720,5720,5720,477
20240801,183800,186988730,5720,5720,5720,5720,0
20240801,183700,186988730,5720,5720,5720,5720,0
20240801,183600,186988730,5720,5720,5720,5720,0
20240801,183500,186988730,5720,5720,5720,5720,0
20240801,183400,186988730,5720,5720,5720,5720,0
20240801,183300,186988730,5720,5720,5720,5720,0
20240801,183200,186988730,5720,5720,5720,5720,0
20240801,183100,186988730,5720,5720,5720,5720,0
20240801,183000,186988730,5720,5720,5720,5720,0
20240801,182900,186988730,5720,5720,5720,5720,0
20240801,182800,186988730,5720,5720,5720,5720,0
20240801,182700,186988730,5720,5720,5720,5720,0
20240801,182600,186988730,5720,5720,5720,5720,0
20240801,182500,186988730,5720,5720,5720,5720,0
20240801,182400,186988730,5720,5720,5720,5720,0
20240801,182300,186988730,5720,5720,5720,5720,0
20240801,182200,186988730,5720,5720,5720,5720,0
20240801,182100,186988730,5720,5720,5720,5720,0
20240801,182000,186988730,5720,5720,5720,5720,0
20240801,181900,186988730,5720,5720,5720,5720,0
20240801,181800,186988730,5720,5720,5720,5720,0
20240801,181700,186988730,5720,5720,5720,5720,0
20240801,181600,186988730,5720,5720,5720,5720,0
20240801,181500,186988730,5720,5720,5720,5720,0
20240801,181400,186988730,5720,5720,5720,5720,0
20240801,181300,186988730,5720,5720,5720,5720,0
20240801,181200,186988730,5720,5720,5720,5720,0
20240801,181100,186988730,5720,5720,5720,5720,0
20240801,181000,186988730,5720,5720,5720,5720,0
20240801,180900,186988730,5720,5720,5720,5720,477
20240801,180800,186988730,5720,5720,5720,5720,0
20240801,180700,186988730,5720,5720,5720,5720,0
20240801,180600,186988730,5720,5720,5720,5720,0
20240801,180500,186988730,5720,5720,5720,5720,0
20240801,180400,186988730,5720,5720,5720,5720,0
20240801,180300,186988730,5720,5720,5720,5720,0
20240801,180200,186988730,5720,5720,5720,5720,0
20240801,180100,186988730,5720,5720,5720,5720,0
20240801,180000,186988730,5720,5720,5720,5720,0
20240801,175900,186988730,5720,5720,5720,5720,0
20240801,175800,186988730,5720,5720,5720,5720,0
20240801,175700,186988730,5720,5720,5720,5720,0
20240801,175600,186988730,5720,5720,5720,5720,0
20240801,175500,186988730,5720,5720,5720,5720,0
20240801,175400,186988730,5720,5720,5720,5720,0
20240801,175300,186988730,5720,5720,5720,5720,0
20240801,175200,186988730,5720,5720,5720,5720,0
20240801,175100,186988730,5720,5720,5720,5720,0
20240801,175000,186988730,5720,5720,5720,5720,0
20240801,174900,186988730,5720,5720,5720,5720,0
20240801,174800,186988730,5720,5720,5720,5720,0
20240801,174700,186988730,5720,5720,5720,5720,0
20240801,174600,186988730,5720,5720,5720,5720,0
20240801,174500,186988730,5720,5720,5720,5720,0
20240801,174400,186988730,5720,5720,5720,5720,0
20240801,174300,186988730,5720,5720,5720,5720,0
20240801,174200,186988730,5720,5720,5720,5720,0
20240801,174100,186988730,5720,5720,5720,5720,0
20240801,174000,186988730,5720,5720,5720,5720,0
20240801,173900,186988730,5720,5720,5720,5720,477
20240801,173800,186988730,5720,5720,5720,5720,0
20240801,173700,186988730,5720,5720,5720,5720,0
20240801,173600,186988730,5720,5720,5720,5720,0
20240801,173500,186988730,5720,5720,5720,5720,0
20240801,173400,186988730,5720,5720,5720,5720,0
20240801,173300,186988730,5720,5720,5720,5720,0
20240801,173200,186988730,5720,5720,5720,5720,0
20240801,173100,186988730,5720,5720,5720,5720,0
20240801,173000,186988730,5720,5720,5720,5720,0
20240801,172900,186988730,5720,5720,5720,5720,0
20240801,172800,186988730,5720,5720,5720,5720,0
20240801,172700,186988730,5720,5720,5720,5720,0
20240801,172600,186988730,5720,5720,5720,5720,0
20240801,172500,186988730,5720,5720,5720,5720,0
20240801,172400,186988730,5720,5720,5720,5720,0
20240801,172300,186988730,5720,5720,5720,5720,0
20240801,172200,186988730,5720,5720,5720,5720,0
20240801,172100,186988730,5720,5720,5720,5720,0
20240801,172000,186988730,5720,5720,5720,5720,0
20240801,171900,186988730,5720,5720,5720,5720,0
20240801,171800,186988730,5720,5720,5720,5720,0
20240801,171700,186988730,5720,5720,5720,5720,0
20240801,171600,186988730,5720,5720,5720,5720,0
20240801,171500,186988730,5720,5720,5720,5720,0
20240801,171400,186988730,5720,5720,5720,5720,0
20240801,171300,186988730,5720,5720,5720,5720,0
20240801,171200,186988730,5720,5720,5720,5720,0
20240801,171100,186988730,5720,5720,5720,5720,0
20240801,171000,186988730,5720,5720,5720,5720,0
20240801,170900,186988730,5720,5720,5720,5720,477
20240801,170800,186988730,5720,5720,5720,5720,0
20240801,170700,186988730,5720,5720,5720,5720,0
20240801,170600,186988730,5720,5720,5720,5720,0
20240801,170500,186988730,5720,5720,5720,5720,0
20240801,170400,186988730,5720,5720,5720,5720,0
20240801,170300,186988730,5720,5720,5720,5720,0
20240801,170200,186988730,5720,5720,5720,5720,0
20240801,170100,186988730,5720,5720,5720,5720,0
20240801,170000,186988730,5720,5720,5720,5720,0
20240801,165900,186988730,5720,5720,5720,5720,0
20240801,165800,186988730,5720,5720,5720,5720,0
20240801,165700,186988730,5720,5720,5720,5720,0
20240801,165600,186988730,5720,5720,5720,5720,0
20240801,165500,186988730,5720,5720,5720,5720,0
20240801,165400,186988730,5720,5720,5720,5720,0
20240801,165300,186988730,5720,5720,5720,5720,0
20240801,165200,186988730,5720,5720,5720,5720,0
20240801,165100,186988730,5720,5720,5720,5720,0
20240801,165000,186988730,5720,5720,5720,5720,0
20240801,164900,186988730,5720,5720,5720,5720,0
20240801,164800,186988730,5720,5720,5720,5720,0
20240801,164700,186988730,5720,5720,5720,5720,0
20240801,164600,186988730,5720,5720,5720,5720,0
20240801,164500,186988730,5720,5720,5720,5720,0
20240801,164400,186988730,5720,5720,5720,5720,0
20240801,164300,186988730,5720,5720,5720,5720,0
20240801,164200,186988730,5720,5720,5720,5720,0
20240801,164100,186988730,5720,5720,5720,5720,0
20240801,164000,186988730,5720,5720,5720,5720,0
20240801,163900,186988730,5720,5720,5720,5720,477
20240801,163800,186988730,5720,5720,5720,5720,0
20240801,163700,186988730,5720,5720,5720,5720,0
20240801,163600,186988730,5720,5720,5720,5720,0
20240801,163500,186988730,5720,5720,5720,5720,0
20240801,163400,186988730,5720,5720,5720,5720,0
20240801,163300,186988730,5720,5720,5720,5720,0
20240801,163200,186988730,5720,5720,5720,5720,0
20240801,163100,186988730,5720,5720,5720,5720,0
20240801,163000,186988730,5720,5720,5720,5720,0
20240801,162900,186988730,5720,5720,5720,5720,0
20240801,162800,186988730,5720,5720,5720,5720,0
20240801,162700,186988730,5720,5720,5720,5720,0
20240801,162600,186988730,5720,5720,5720,5720,0
20240801,162500,186988730,5720,5720,5720,5720,0
20240801,162400,186988730,5720,5720,5720,5720,0
20240801,162300,186988730,5720,5720,5720,5720,0
20240801,162200,186988730,5720,5720,5720,5720,0
20240801,162100,186988730,5720,5720,5720,5720,0
20240801,162000,186988730,5720,5720,5720,5720,0
20240801,161900,186988730,5720,5720,5720,5720,0
20240801,161800,186988730,5720,5720,5720,5720,0
20240801,161700,186988730,5720,5720,5720,5720,0
20240801,161600,186988730,5720,5720,5720,5720,0
20240801,161500,186988730,5720,5720,5720,5720,0
20240801,161400,186988730,5720,5720,5720,5720,0
20240801,161300,186988730,5720,5720,5720,5720,0
20240801,161200,186988730,5720,5720,5720,5720,0
20240801,161100,186988730,5720,5720,5720,5720,0
20240801,161000,186988730,5720,5720,5720,5720,0
20240801,160900,186988730,5720,5720,5720,5720,477
20240801,160800,186988730,5720,5720,5720,5720,0
20240801,160700,186988730,5720,5720,5720,5720,0
20240801,160600,186988730,5720,5720,5720,5720,0
20240801,160500,186988730,5720,5720,5720,5720,0
20240801,160400,186988730,5720,5720,5720,5720,0
20240801,160300,186988730,5720,5720,5720,5720,0
20240801,160200,186988730,5720,5720,5720,5720,0
20240801,160100,186988730,5720,5720,5720,5720,0
20240801,160000,186988730,5720,5720,5720,5720,0
20240801,155900,186988730,5720,5720,5720,5720,0
20240801,155800,186988730,5720,5720,5720,5720,0
20240801,155700,186988730,5720,5720,5720,5720,0
20240801,155600,186988730,5720,5720,5720,5720,0
20240801,155500,186988730,5720,5720,5720,5720,0
20240801,155400,186988730,5720,5720,5720,5720,0
20240801,155300,186988730,5720,5720,5720,5720,0
20240801,155200,186988730,5720,5720,5720,5720,0
20240801,155100,186988730,5720,5720,5720,5720,0
20240801,155000,186988730,5720,5720,5720,5720,0
20240801,154900,186988730,5720,5720,5720,5720,0
20240801,154800,186988730,5720,5720,5720,5720,0
20240801,154700,186988730,5720,5720,5720,5720,0
20240801,154600,186988730,5720,5720,5720,5720,0
20240801,154500,186988730,5720,5720,5720,5720,0
20240801,154400,186988730,5720,5720,5720,5720,0
20240801,154300,186988730,5720,5720,5720,5720,0
20240801,154200,186988730,5720,5720,5720,5720,0
20240801,154100,186988730,5720,5720,5720,5720,0
20240801,154000,186988730,5720,5720,5720,5720,0
20240801,153900,186988730,5720,5720,5720,5720,477
20240801,153800,186988730,5720,5720,5720,5720,0
20240801,153700,186988730,5720,5720,5720,5720,0
20240801,153600,186988730,5720,5720,5720,5720,0
20240801,153500,186988730,5720,5720,5720,5720,0
20240801,153400,186988730,5720,5720,5720,5720,0
20240801,153300,186988730,5720,5720,5720,5720,0
20240801,153200,186988730,5720,5720,5720,5720,0
20240801,153100,186988730,5720,5720,5720,5720,0
20240801,153000,186988730,5720,5720,5720,5720,477
20240801,152900,184260290,5730,5730,5730,5730,0
20240801,152800,184260290,5730,5730,5730,5730,0
20240801,152700,184260290,5730,5730,5730,5730,0
20240801,152600,184260290,5730,5730,5730,5730,0
20240801,152500,184260290,5730,5730,5730,5730,0
20240801,152400,184260290,5730,5730,5730,5730,0
20240801,152300,184260290,5730,5730,5730,5730,0
20240801,152200,184260290,5730,5730,5730,5730,0
20240801,152100,184260290,5730,5730,5730,5730,0
20240801,152000,184260290,5730,5730,5730,5730,0
20240801,151900,184260290,5730,5770,5770,5730,23
20240801,151800,184128320,5760,5760,5760,5760,0
20240801,151700,184128320,5760,5760,5760,5760,2
20240801,151600,184116800,5780,5780,5780,5780,50
20240801,151500,183827800,5780,5740,5780,5740,100
20240801,151400,183252630,5730,5700,5730,5700,85
20240801,151300,182766180,5730,5740,5740,5730,22
20240801,151200,182639910,5700,5740,5740,5700,228
20240801,151100,181331820,5750,5750,5750,5750,0
20240801,151000,181331820,5750,5750,5750,5750,1
20240801,150900,181326070,5750,5760,5760,5750,7
20240801,150800,181285790,5760,5760,5760,5760,0
20240801,150700,181285790,5760,5760,5760,5760,0
20240801,150600,181285790,5760,5760,5760,5760,0
20240801,150500,181285790,5760,5760,5760,5760,6
20240801,150400,181251230,5790,5790,5790,5790,2
20240801,150300,181239650,5800,5800,5800,5800,0
20240801,150200,181239650,5800,5800,5800,5800,0
20240801,150100,181239650,5800,5760,5800,5760,265
20240801,150000,179710440,5760,5760,5760,5760,0
20240801,145900,179710440,5760,5760,5760,5760,0
20240801,145800,179710440,5760,5760,5760,5760,0
20240801,145700,179710440,5760,5750,5760,5750,20
20240801,145600,179595270,5720,5720,5720,5720,0
20240801,145500,179595270,5720,5720,5720,5720,125
20240801,145400,178880270,5720,5720,5720,5720,1
20240801,145300,178874550,5780,5780,5780,5780,0
20240801,145200,178874550,5780,5780,5780,5780,0
20240801,145100,178874550,5780,5780,5780,5780,0
20240801,145000,178874550,5780,5740,5780,5740,15
20240801,144900,178788210,5730,5750,5750,5690,669
20240801,144800,174967450,5800,5750,5800,5750,86
20240801,144700,174472060,5740,5740,5740,5740,0
20240801,144600,174472060,5740,5740,5740,5740,0
20240801,144500,174472060,5740,5740,5740,5740,0
20240801,144400,174472060,5740,5740,5740,5740,55
20240801,144300,174156360,5740,5740,5740,5740,6
20240801,144200,174121920,5740,5740,5740,5740,0
20240801,144100,174121920,5740,5740,5740,5740,0
20240801,144000,174121920,5740,5740,5740,5740,0
20240801,143900,174121920,5740,5740,5740,5740,0
20240801,143800,174121920,5740,5740,5740,5740,0
20240801,143700,174121920,5740,5740,5740,5740,0
20240801,143600,174121920,5740,5740,5740,5740,0
20240801,143500,174121920,5740,5740,5740,5740,0
20240801,143400,174121920,5740,5740,5740,5740,0
20240801,143300,174121920,5740,5750,5750,5740,5
20240801,143200,174093180,5750,5750,5750,5750,0
20240801,143100,174093180,5750,5750,5750,5750,0
20240801,143000,174093180,5750,5750,5750,5750,0
20240801,142900,174093180,5750,5750,5750,5750,0
20240801,142800,174093180,5750,5770,5770,5750,401
20240801,142700,171779950,5770,5770,5770,5770,128
20240801,142600,171041390,5770,5770,5770,5770,2
20240801,142500,171029850,5730,5730,5730,5730,0
20240801,142400,171029850,5730,5730,5730,5730,0
20240801,142300,171029850,5730,5740,5740,5730,220
20240801,142200,169768810,5760,5760,5760,5760,32
20240801,142100,169584490,5770,5770,5770,5770,2
20240801,142000,169572950,5760,5760,5760,5760,0
20240801,141900,169572950,5760,5760,5760,5760,0
20240801,141800,169572950,5760,5760,5760,5760,0
20240801,141700,169572950,5760,5760,5760,5760,0
20240801,141600,169572950,5760,5760,5760,5760,0
20240801,141500,169572950,5760,5760,5760,5760,0
20240801,141400,169572950,5760,5760,5760,5760,0
20240801,141300,169572950,5760,5760,5760,5760,0
20240801,141200,169572950,5760,5760,5760,5760,0
20240801,141100,169572950,5760,5760,5760,5760,0
20240801,141000,169572950,5760,5760,5760,5760,0
20240801,140900,169572950,5760,5760,5760,5760,1
20240801,140800,169567190,5770,5770,5770,5770,0
20240801,140700,169567190,5770,5770,5770,5770,0
20240801,140600,169567190,5770,5770,5770,5770,0
20240801,140500,169567190,5770,5770,5770,5770,0
20240801,140400,169567190,5770,5770,5770,5770,0
20240801,140300,169567190,5770,5770,5770,5770,0
20240801,140200,169567190,5770,5770,5770,5770,0
20240801,140100,169567190,5770,5770,5770,5770,1
20240801,140000,169561420,5760,5760,5760,5760,0
20240801,135900,169561420,5760,5760,5760,5760,0
20240801,135800,169561420,5760,5760,5760,5760,3
20240801,135700,169544140,5770,5770,5770,5770,0
20240801,135600,169544140,5770,5770,5770,5770,0
20240801,135500,169544140,5770,5770,5770,5770,0
20240801,135400,169544140,5770,5770,5770,5770,9
20240801,135300,169492210,5790,5790,5790,5790,20
20240801,135200,169376410,5790,5790,5790,5790,0
20240801,135100,169376410,5790,5790,5790,5790,4
20240801,135000,169353250,5750,5750,5750,5750,0
20240801,134900,169353250,5750,5750,5750,5750,0
20240801,134800,169353250,5750,5750,5750,5750,0
20240801,134700,169353250,5750,5750,5750,5750,0
20240801,134600,169353250,5750,5750,5750,5750,0
20240801,134500,169353250,5750,5750,5750,5750,0
20240801,134400,169353250,5750,5750,5750,5750,0
20240801,134300,169353250,5750,5750,5750,5750,0
20240801,134200,169353250,5750,5750,5750,5750,0
20240801,134100,169353250,5750,5750,5750,5750,0
20240801,134000,169353250,5750,5750,5750,5750,0
20240801,133900,169353250,5750,5750,5750,5750,0
20240801,133800,169353250,5750,5750,5750,5750,30
20240801,133700,169180750,5760,5760,5760,5760,88
20240801,133600,168673870,5770,5790,5790,5770,13
20240801,133500,168598840,5800,5800,5800,5800,0
20240801,133400,168598840,5800,5800,5800,5800,0
20240801,133300,168598840,5800,5800,5800,5800,0
20240801,133200,168598840,5800,5800,5800,5800,0
20240801,133100,168598840,5800,5800,5800,5800,0
20240801,133000,168598840,5800,5800,5800,5800,0
20240801,132900,168598840,5800,5800,5800,5800,27
20240801,132800,168442240,5800,5800,5800,5800,0
20240801,132700,168442240,5800,5800,5800,5800,280
20240801,132600,166818240,5800,5800,5800,5800,90
20240801,132500,166296240,5800,5770,5800,5770,1322
20240801,132400,158651990,5770,5770,5770,5770,0
20240801,132300,158651990,5770,5770,5770,5770,0
20240801,132200,158651990,5770,5770,5770,5770,0
20240801,132100,158651990,5770,5770,5770,5770,25
20240801,132000,158507740,5760,5760,5760,5760,0
20240801,131900,158507740,5760,5760,5760,5760,0
20240801,131800,158507740,5760,5760,5760,5760,0
20240801,131700,158507740,5760,5760,5760,5760,0
20240801,131600,158507740,5760,5760,5760,5760,0
20240801,131500,158507740,5760,5760,5760,5760,300
20240801,131400,156779740,5780,5780,5780,5780,0
20240801,131300,156779740,5780,5770,5780,5770,3
20240801,131200,156762420,5770,5770,5770,5770,0
20240801,131100,156762420,5770,5770,5770,5770,0
20240801,131000,156762420,5770,5770,5770,5770,48
20240801,130900,156485460,5760,5760,5760,5760,55
20240801,130800,156168660,5770,5770,5770,5770,200
20240801,130700,155014660,5770,5770,5770,5770,0
20240801,130600,155014660,5770,5770,5770,5770,0
20240801,130500,155014660,5770,5770,5770,5770,24
20240801,130400,154876180,5770,5770,5770,5770,0
20240801,130300,154876180,5770,5770,5770,5770,1
20240801,130200,154870410,5750,5750,5750,5750,0
20240801,130100,154870410,5750,5750,5750,5750,0
20240801,130000,154870410,5750,5750,5750,5750,0
20240801,125900,154870410,5750,5750,5750,5750,0
20240801,125800,154870410,5750,5750,5750,5750,117
20240801,125700,154197660,5770,5770,5770,5770,0
20240801,125600,154197660,5770,5770,5770,5770,80
20240801,125500,153736060,5780,5780,5780,5780,0
20240801,125400,153736060,5780,5760,5780,5730,203
20240801,125300,152570850,5780,5770,5780,5760,2107
20240801,125200,140393580,5770,5770,5770,5770,85
20240801,125100,139903130,5780,5780,5780,5780,0
20240801,125000,139903130,5780,5780,5780,5780,0
20240801,124900,139903130,5780,5780,5780,5780,395
20240801,124800,137620030,5810,5780,5810,5780,2973
20240801,124700,120385020,5770,5770,5770,5770,456
20240801,124600,117753900,5760,5760,5760,5760,0
20240801,124500,117753900,5760,5760,5760,5760,93
20240801,124400,117218220,5760,5760,5760,5760,0
20240801,124300,117218220,5760,5760,5760,5760,110
20240801,124200,116584620,5750,5750,5750,5750,0
20240801,124100,116584620,5750,5750,5750,5750,0
20240801,124000,116584620,5750,5750,5750,5750,0
20240801,123900,116584620,5750,5750,5750,5750,0
20240801,123800,116584620,5750,5750,5750,5750,5
20240801,123700,116555870,5750,5750,5750,5750,0
20240801,123600,116555870,5750,5750,5750,5750,0
20240801,123500,116555870,5750,5750,5750,5750,0
20240801,123400,116555870,5750,5750,5750,5750,30
20240801,123300,116383370,5760,5760,5760,5760,0
20240801,123200,116383370,5760,5760,5760,5760,57
20240801,123100,116055050,5750,5750,5750,5750,0
20240801,123000,116055050,5750,5750,5750,5750,0
20240801,122900,116055050,5750,5750,5750,5750,0
20240801,122800,116055050,5750,5750,5750,5750,419
20240801,122700,113645800,5750,5750,5750,5750,0
20240801,122600,113645800,5750,5750,5750,5750,0
20240801,122500,113645800,5750,5750,5750,5750,0
20240801,122400,113645800,5750,5750,5750,5750,130
20240801,122300,112898300,5740,5740,5740,5740,72
20240801,122200,112485020,5750,5750,5750,5750,0
20240801,122100,112485020,5750,5750,5750,5750,90
20240801,122000,111967520,5740,5740,5740,5740,0
20240801,121900,111967520,5740,5740,5740,5740,5
20240801,121800,111938820,5750,5750,5750,5750,0
20240801,121700,111938820,5750,5750,5750,5750,0
20240801,121600,111938820,5750,5750,5750,5750,0
20240801,121500,111938820,5750,5750,5750,5750,0
20240801,121400,111938820,5750,5750,5750,5750,0
20240801,121300,111938820,5750,5750,5750,5750,0
20240801,121200,111938820,5750,5750,5750,5750,0
20240801,121100,111938820,5750,5750,5750,5750,0
20240801,121000,111938820,5750,5750,5750,5750,0
20240801,120900,111938820,5750,5750,5750,5750,0
20240801,120800,111938820,5750,5750,5750,5750,66
20240801,120700,111559320,5760,5760,5760,5760,0
20240801,120600,111559320,5760,5760,5760,5760,100
20240801,120500,110983320,5760,5760,5760,5760,0
20240801,120400,110983320,5760,5760,5760,5760,120
20240801,120300,110292120,5760,5760,5760,5760,0
20240801,120200,110292120,5760,5760,5760,5760,0
20240801,120100,110292120,5760,5760,5760,5760,0
20240801,120000,110292120,5760,5760,5760,5760,0
20240801,115900,110292120,5760,5760,5760,5760,5
20240801,115800,110263320,5760,5760,5760,5760,0
20240801,115700,110263320,5760,5760,5760,5760,100
20240801,115600,109687320,5750,5750,5750,5750,0
20240801,115500,109687320,5750,5750,5750,5750,0
20240801,115400,109687320,5750,5750,5760,5750,137
20240801,115300,108898470,5740,5740,5740,5740,0
20240801,115200,108898470,5740,5740,5740,5740,0
20240801,115100,108898470,5740,5740,5740,5740,15
20240801,115000,108812370,5740,5740,5740,5740,100
20240801,114900,108238370,5740,5740,5740,5740,1
20240801,114800,108232630,5740,5740,5740,5740,0
20240801,114700,108232630,5740,5740,5740,5740,0
20240801,114600,108232630,5740,5740,5740,5740,0
20240801,114500,108232630,5740,5740,5740,5740,0
20240801,114400,108232630,5740,5740,5740,5740,0
20240801,114300,108232630,5740,5740,5740,5740,0
20240801,114200,108232630,5740,5750,5750,5740,12
20240801,114100,108163710,5760,5760,5760,5760,100
20240801,114000,107587710,5760,5760,5760,5760,2
20240801,113900,107576190,5760,5760,5760,5760,0
20240801,113800,107576190,5760,5760,5760,5760,6
20240801,113700,107541630,5760,5760,5760,5760,0
20240801,113600,107541630,5760,5760,5760,5760,2
20240801,113500,107530110,5760,5760,5760,5760,0
20240801,113400,107530110,5760,5760,5760,5760,0
20240801,113300,107530110,5760,5760,5760,5760,0
20240801,113200,107530110,5760,5760,5760,5760,0
20240801,113100,107530110,5760,5760,5760,5760,100
20240801,113000,106954110,5760,5760,5760,5760,20
20240801,112900,106838910,5760,5750,5760,5750,183
20240801,112800,105786480,5750,5740,5750,5740,69
20240801,112700,105390310,5720,5730,5730,5720,3
20240801,112600,105373130,5730,5740,5740,5730,22
20240801,112500,105246870,5740,5740,5740,5740,3
20240801,112400,105229650,5740,5740,5740,5740,18
20240801,112300,105126330,5740,5740,5740,5740,0
20240801,112200,105126330,5740,5740,5740,5740,0
20240801,112100,105126330,5740,5740,5740,5740,0
20240801,112000,105126330,5740,5740,5740,5740,14
20240801,111900,105045970,5750,5750,5750,5750,0
20240801,111800,105045970,5750,5750,5750,5750,0
20240801,111700,105045970,5750,5750,5750,5750,2
20240801,111600,105034470,5750,5750,5750,5750,0
20240801,111500,105034470,5750,5750,5750,5750,0
20240801,111400,105034470,5750,5750,5750,5750,0
20240801,111300,105034470,5750,5750,5750,5750,0
20240801,111200,105034470,5750,5750,5750,5750,0
20240801,111100,105034470,5750,5750,5750,5750,0
20240801,111000,105034470,5750,5740,5750,5740,52
20240801,110900,104735970,5750,5750,5750,5750,0
20240801,110800,104735970,5750,5750,5750,5750,0
20240801,110700,104735970,5750,5750,5750,5750,2
20240801,110600,104724470,5750,5750,5750,5750,0
20240801,110500,104724470,5750,5750,5750,5750,0
20240801,110400,104724470,5750,5750,5750,5750,0
20240801,110300,104724470,5750,5750,5750,5750,2
20240801,110200,104712970,5750,5750,5750,5750,0
20240801,110100,104712970,5750,5750,5750,5750,0
20240801,110000,104712970,5750,5750,5750,5750,2
20240801,105900,104701470,5750,5750,5750,5750,0
20240801,105800,104701470,5750,5750,5750,5750,0
20240801,105700,104701470,5750,5750,5750,5750,2
20240801,105600,104689970,5740,5740,5740,5740,0
20240801,105500,104689970,5740,5750,5750,5740,6
20240801,105400,104655510,5740,5740,5740,5740,18
20240801,105300,104552190,5740,5740,5740,5740,2
20240801,105200,104540710,5740,5740,5740,5740,0
20240801,105100,104540710,5740,5740,5740,5740,0
20240801,105000,104540710,5740,5740,5740,5740,0
20240801,104900,104540710,5740,5740,5740,5740,0
20240801,104800,104540710,5740,5740,5740,5740,0
20240801,104700,104540710,5740,5740,5740,5740,0
20240801,104600,104540710,5740,5740,5740,5740,1
20240801,104500,104534970,5710,5710,5710,5710,52
20240801,104400,104238050,5740,5740,5740,5740,1
20240801,104300,104232310,5710,5720,5720,5710,400
20240801,104200,101948070,5730,5730,5730,5730,12
20240801,104100,101879310,5730,5730,5730,5730,3
20240801,104000,101862120,5710,5710,5710,5710,3
20240801,103900,101844990,5710,5710,5710,5710,154
20240801,103800,100965650,5740,5740,5740,5740,0
20240801,103700,100965650,5740,5740,5740,5740,0
20240801,103600,100965650,5740,5710,5740,5710,1489
20240801,103500,92463400,5710,5710,5710,5710,100
20240801,103400,91892400,5720,5720,5720,5720,22
20240801,103300,91766560,5720,5710,5720,5710,846
20240801,103200,86927930,5710,5710,5710,5710,1
20240801,103100,86922220,5720,5720,5720,5720,0
20240801,103000,86922220,5720,5720,5720,5720,0
20240801,102900,86922220,5720,5700,5720,5700,10
20240801,102800,86865100,5720,5720,5720,5720,41
20240801,102700,86630580,5720,5720,5720,5720,0
20240801,102600,86630580,5720,5720,5720,5720,0
20240801,102500,86630580,5720,5720,5720,5720,1081
20240801,102400,80447260,5740,5720,5740,5720,274
20240801,102300,78879960,5720,5720,5720,5720,0
20240801,102200,78879960,5720,5720,5720,5720,2
20240801,102100,78868520,5700,5700,5700,5700,0
20240801,102000,78868520,5700,5700,5700,5700,117
20240801,101900,78201620,5700,5700,5700,5700,0
20240801,101800,78201620,5700,5700,5700,5700,99
20240801,101700,77637320,5700,5700,5700,5700,1345
20240801,101600,69970820,5700,5710,5710,5700,74
20240801,101500,69548700,5720,5720,5720,5720,62
20240801,101400,69194060,5720,5730,5730,5720,65
20240801,101300,68821890,5730,5730,5730,5730,0
20240801,101200,68821890,5730,5730,5730,5730,90
20240801,101100,68306190,5740,5740,5740,5740,0
20240801,101000,68306190,5740,5740,5740,5740,0
20240801,100900,68306190,5740,5740,5740,5740,30
20240801,100800,68133990,5760,5760,5760,5760,0
20240801,100700,68133990,5760,5750,5760,5750,9
20240801,100600,68082230,5760,5750,5760,5750,3
20240801,100500,68064970,5760,5760,5760,5760,13
20240801,100400,67990090,5760,5760,5760,5760,10
20240801,100300,67932490,5760,5760,5760,5760,7
20240801,100200,67892170,5760,5760,5760,5760,106
20240801,100100,67281610,5730,5730,5730,5730,21
20240801,100000,67161280,5760,5760,5760,5760,1
20240801,095900,67155520,5760,5760,5760,5760,0
20240801,095800,67155520,5760,5760,5760,5760,0
20240801,095700,67155520,5760,5760,5760,5760,0
20240801,095600,67155520,5760,5760,5760,5760,0
20240801,095500,67155520,5760,5760,5760,5760,0
20240801,095400,67155520,5760,5760,5760,5760,0
20240801,095300,67155520,5760,5760,5760,5760,0
20240801,095200,67155520,5760,5730,5760,5730,6
20240801,095100,67121110,5720,5720,5720,5720,0
20240801,095000,67121110,5720,5720,5720,5720,6
20240801,094900,67086790,5760,5760,5760,5760,0
20240801,094800,67086790,5760,5760,5760,5760,1
20240801,094700,67081030,5720,5730,5730,5720,96
20240801,094600,66531510,5750,5750,5750,5750,1
20240801,094500,66525760,5770,5770,5770,5770,1
20240801,094400,66519990,5740,5740,5740,5740,0
20240801,094300,66519990,5740,5740,5740,5740,116
20240801,094200,65854150,5750,5750,5750,5750,0
20240801,094100,65854150,5750,5750,5750,5750,120
20240801,094000,65164150,5780,5780,5780,5780,0
20240801,093900,65164150,5780,5780,5780,5780,0
20240801,093800,65164150,5780,5780,5780,5780,2
20240801,093700,65152590,5780,5780,5780,5780,29
20240801,093600,64984970,5780,5780,5780,5780,1
20240801,093500,64979190,5740,5740,5740,5740,5
20240801,093400,64950490,5780,5780,5780,5780,8
20240801,093300,64904250,5740,5740,5740,5740,23
20240801,093200,64772230,5770,5770,5770,5770,0
20240801,093100,64772230,5770,5750,5770,5750,95
20240801,093000,64224670,5740,5740,5740,5740,123
20240801,092900,63518650,5740,5740,5740,5740,182
20240801,092800,62473970,5760,5760,5760,5760,1
20240801,092700,62468210,5750,5740,5750,5720,141
20240801,092600,61660540,5780,5780,5780,5780,2
20240801,092500,61648980,5780,5750,5780,5750,25
20240801,092400,61505200,5750,5750,5820,5750,72
20240801,092300,61089470,5720,5740,5740,5720,41
20240801,092200,60854770,5750,5760,5760,5750,27
20240801,092100,60699420,5760,5770,5770,5760,103
20240801,092000,60106090,5780,5790,5810,5770,651
20240801,091900,56330570,5790,5770,5790,5770,842
20240801,091800,51464870,5770,5770,5770,5760,164
20240801,091700,50518640,5760,5760,5760,5760,265
20240801,091600,48992240,5750,5720,5750,5720,39
20240801,091500,48768050,5750,5750,5750,5750,1170
20240801,091400,42040550,5760,5760,5760,5760,11
20240801,091300,41977190,5760,5720,5760,5720,210
20240801,091200,40775590,5760,5740,5760,5740,240
20240801,091100,39396790,5760,5720,5760,5720,548
20240801,091000,36249720,5720,5740,5740,5720,252
20240801,090900,34807140,5740,5730,5740,5730,177
20240801,090800,33791590,5700,5700,5700,5700,1000
20240801,090700,28091590,5720,5710,5720,5680,1115
20240801,090600,21739320,5670,5680,5680,5670,1500
20240801,090500,13229150,5690,5730,5730,5690,600
20240801,090400,9811160,5690,5720,5720,5690,92
20240801,090300,9285890,5750,5670,5750,5670,843
20240801,090200,4484280,5660,5650,5660,5650,29
20240801,090100,4320180,5650,5630,5660,5630,713
20240801,090000,291420,5630,5610,5630,5570,52