KissMeData/014580/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,185900,582838615,5040,5040,5040,5040,895
20240801,185800,582838615,5040,5040,5040,5040,0
20240801,185700,582838615,5040,5040,5040,5040,0
20240801,185600,582838615,5040,5040,5040,5040,0
20240801,185500,582838615,5040,5040,5040,5040,0
20240801,185400,582838615,5040,5040,5040,5040,0
20240801,185300,582838615,5040,5040,5040,5040,0
20240801,185200,582838615,5040,5040,5040,5040,0
20240801,185100,582838615,5040,5040,5040,5040,0
20240801,185000,582838615,5040,5040,5040,5040,0
20240801,184900,582838615,5040,5040,5040,5040,0
20240801,184800,582838615,5040,5040,5040,5040,0
20240801,184700,582838615,5040,5040,5040,5040,0
20240801,184600,582838615,5040,5040,5040,5040,0
20240801,184500,582838615,5040,5040,5040,5040,0
20240801,184400,582838615,5040,5040,5040,5040,0
20240801,184300,582838615,5040,5040,5040,5040,0
20240801,184200,582838615,5040,5040,5040,5040,0
20240801,184100,582838615,5040,5040,5040,5040,0
20240801,184000,582838615,5040,5040,5040,5040,0
20240801,183900,582838615,5040,5040,5040,5040,0
20240801,183800,582838615,5040,5040,5040,5040,0
20240801,183700,582838615,5040,5040,5040,5040,0
20240801,183600,582838615,5040,5040,5040,5040,0
20240801,183500,582838615,5040,5040,5040,5040,0
20240801,183400,582838615,5040,5040,5040,5040,0
20240801,183300,582838615,5040,5040,5040,5040,0
20240801,183200,582838615,5040,5040,5040,5040,0
20240801,183100,582838615,5040,5040,5040,5040,0
20240801,183000,582838615,5040,5040,5040,5040,0
20240801,182900,582838615,5040,5040,5040,5040,895
20240801,182800,582838615,5040,5040,5040,5040,0
20240801,182700,582838615,5040,5040,5040,5040,0
20240801,182600,582838615,5040,5040,5040,5040,0
20240801,182500,582838615,5040,5040,5040,5040,0
20240801,182400,582838615,5040,5040,5040,5040,0
20240801,182300,582838615,5040,5040,5040,5040,0
20240801,182200,582838615,5040,5040,5040,5040,0
20240801,182100,582838615,5040,5040,5040,5040,0
20240801,182000,582838615,5040,5040,5040,5040,0
20240801,181900,582838615,5040,5040,5040,5040,0
20240801,181800,582838615,5040,5040,5040,5040,0
20240801,181700,582838615,5040,5040,5040,5040,0
20240801,181600,582838615,5040,5040,5040,5040,0
20240801,181500,582838615,5040,5040,5040,5040,0
20240801,181400,582838615,5040,5040,5040,5040,0
20240801,181300,582838615,5040,5040,5040,5040,0
20240801,181200,582838615,5040,5040,5040,5040,0
20240801,181100,582838615,5040,5040,5040,5040,0
20240801,181000,582838615,5040,5040,5040,5040,0
20240801,180900,582838615,5040,5040,5040,5040,0
20240801,180800,582838615,5040,5040,5040,5040,0
20240801,180700,582838615,5040,5040,5040,5040,0
20240801,180600,582838615,5040,5040,5040,5040,0
20240801,180500,582838615,5040,5040,5040,5040,0
20240801,180400,582838615,5040,5040,5040,5040,0
20240801,180300,582838615,5040,5040,5040,5040,0
20240801,180200,582838615,5040,5040,5040,5040,0
20240801,180100,582838615,5040,5040,5040,5040,0
20240801,180000,582838615,5040,5040,5040,5040,0
20240801,175900,582838615,5040,5040,5040,5040,895
20240801,175800,582838615,5040,5040,5040,5040,0
20240801,175700,582838615,5040,5040,5040,5040,0
20240801,175600,582838615,5040,5040,5040,5040,0
20240801,175500,582838615,5040,5040,5040,5040,0
20240801,175400,582838615,5040,5040,5040,5040,0
20240801,175300,582838615,5040,5040,5040,5040,0
20240801,175200,582838615,5040,5040,5040,5040,0
20240801,175100,582838615,5040,5040,5040,5040,0
20240801,175000,582838615,5040,5040,5040,5040,0
20240801,174900,582838615,5040,5040,5040,5040,0
20240801,174800,582838615,5040,5040,5040,5040,0
20240801,174700,582838615,5040,5040,5040,5040,0
20240801,174600,582838615,5040,5040,5040,5040,0
20240801,174500,582838615,5040,5040,5040,5040,0
20240801,174400,582838615,5040,5040,5040,5040,0
20240801,174300,582838615,5040,5040,5040,5040,0
20240801,174200,582838615,5040,5040,5040,5040,0
20240801,174100,582838615,5040,5040,5040,5040,0
20240801,174000,582838615,5040,5040,5040,5040,0
20240801,173900,582838615,5040,5040,5040,5040,0
20240801,173800,582838615,5040,5040,5040,5040,0
20240801,173700,582838615,5040,5040,5040,5040,0
20240801,173600,582838615,5040,5040,5040,5040,0
20240801,173500,582838615,5040,5040,5040,5040,0
20240801,173400,582838615,5040,5040,5040,5040,0
20240801,173300,582838615,5040,5040,5040,5040,0
20240801,173200,582838615,5040,5040,5040,5040,0
20240801,173100,582838615,5040,5040,5040,5040,0
20240801,173000,582838615,5040,5040,5040,5040,0
20240801,172900,582838615,5040,5040,5040,5040,895
20240801,172800,582838615,5040,5040,5040,5040,0
20240801,172700,582838615,5040,5040,5040,5040,0
20240801,172600,582838615,5040,5040,5040,5040,0
20240801,172500,582838615,5040,5040,5040,5040,0
20240801,172400,582838615,5040,5040,5040,5040,0
20240801,172300,582838615,5040,5040,5040,5040,0
20240801,172200,582838615,5040,5040,5040,5040,0
20240801,172100,582838615,5040,5040,5040,5040,0
20240801,172000,582838615,5040,5040,5040,5040,0
20240801,171900,582838615,5040,5040,5040,5040,0
20240801,171800,582838615,5040,5040,5040,5040,0
20240801,171700,582838615,5040,5040,5040,5040,0
20240801,171600,582838615,5040,5040,5040,5040,0
20240801,171500,582838615,5040,5040,5040,5040,0
20240801,171400,582838615,5040,5040,5040,5040,0
20240801,171300,582838615,5040,5040,5040,5040,0
20240801,171200,582838615,5040,5040,5040,5040,0
20240801,171100,582838615,5040,5040,5040,5040,0
20240801,171000,582838615,5040,5040,5040,5040,0
20240801,170900,582838615,5040,5040,5040,5040,0
20240801,170800,582838615,5040,5040,5040,5040,0
20240801,170700,582838615,5040,5040,5040,5040,0
20240801,170600,582838615,5040,5040,5040,5040,0
20240801,170500,582838615,5040,5040,5040,5040,0
20240801,170400,582838615,5040,5040,5040,5040,0
20240801,170300,582838615,5040,5040,5040,5040,0
20240801,170200,582838615,5040,5040,5040,5040,0
20240801,170100,582838615,5040,5040,5040,5040,0
20240801,170000,582838615,5040,5040,5040,5040,0
20240801,165900,582838615,5040,5040,5040,5040,895
20240801,165800,582838615,5040,5040,5040,5040,0
20240801,165700,582838615,5040,5040,5040,5040,0
20240801,165600,582838615,5040,5040,5040,5040,0
20240801,165500,582838615,5040,5040,5040,5040,0
20240801,165400,582838615,5040,5040,5040,5040,0
20240801,165300,582838615,5040,5040,5040,5040,0
20240801,165200,582838615,5040,5040,5040,5040,0
20240801,165100,582838615,5040,5040,5040,5040,0
20240801,165000,582838615,5040,5040,5040,5040,0
20240801,164900,582838615,5040,5040,5040,5040,0
20240801,164800,582838615,5040,5040,5040,5040,0
20240801,164700,582838615,5040,5040,5040,5040,0
20240801,164600,582838615,5040,5040,5040,5040,0
20240801,164500,582838615,5040,5040,5040,5040,0
20240801,164400,582838615,5040,5040,5040,5040,0
20240801,164300,582838615,5040,5040,5040,5040,0
20240801,164200,582838615,5040,5040,5040,5040,0
20240801,164100,582838615,5040,5040,5040,5040,0
20240801,164000,582838615,5040,5040,5040,5040,0
20240801,163900,582838615,5040,5040,5040,5040,0
20240801,163800,582838615,5040,5040,5040,5040,0
20240801,163700,582838615,5040,5040,5040,5040,0
20240801,163600,582838615,5040,5040,5040,5040,0
20240801,163500,582838615,5040,5040,5040,5040,0
20240801,163400,582838615,5040,5040,5040,5040,0
20240801,163300,582838615,5040,5040,5040,5040,0
20240801,163200,582838615,5040,5040,5040,5040,0
20240801,163100,582838615,5040,5040,5040,5040,0
20240801,163000,582838615,5040,5040,5040,5040,0
20240801,162900,582838615,5040,5040,5040,5040,895
20240801,162800,582838615,5040,5040,5040,5040,0
20240801,162700,582838615,5040,5040,5040,5040,0
20240801,162600,582838615,5040,5040,5040,5040,0
20240801,162500,582838615,5040,5040,5040,5040,0
20240801,162400,582838615,5040,5040,5040,5040,0
20240801,162300,582838615,5040,5040,5040,5040,0
20240801,162200,582838615,5040,5040,5040,5040,0
20240801,162100,582838615,5040,5040,5040,5040,0
20240801,162000,582838615,5040,5040,5040,5040,0
20240801,161900,582838615,5040,5040,5040,5040,0
20240801,161800,582838615,5040,5040,5040,5040,0
20240801,161700,582838615,5040,5040,5040,5040,0
20240801,161600,582838615,5040,5040,5040,5040,0
20240801,161500,582838615,5040,5040,5040,5040,0
20240801,161400,582838615,5040,5040,5040,5040,0
20240801,161300,582838615,5040,5040,5040,5040,0
20240801,161200,582838615,5040,5040,5040,5040,0
20240801,161100,582838615,5040,5040,5040,5040,0
20240801,161000,582838615,5040,5040,5040,5040,0
20240801,160900,582838615,5040,5040,5040,5040,0
20240801,160800,582838615,5040,5040,5040,5040,0
20240801,160700,582838615,5040,5040,5040,5040,0
20240801,160600,582838615,5040,5040,5040,5040,0
20240801,160500,582838615,5040,5040,5040,5040,0
20240801,160400,582838615,5040,5040,5040,5040,0
20240801,160300,582838615,5040,5040,5040,5040,0
20240801,160200,582838615,5040,5040,5040,5040,0
20240801,160100,582838615,5040,5040,5040,5040,0
20240801,160000,582838615,5040,5040,5040,5040,0
20240801,155900,582838615,5040,5040,5040,5040,895
20240801,155800,582838615,5040,5040,5040,5040,0
20240801,155700,582838615,5040,5040,5040,5040,0
20240801,155600,582838615,5040,5040,5040,5040,0
20240801,155500,582838615,5040,5040,5040,5040,0
20240801,155400,582838615,5040,5040,5040,5040,0
20240801,155300,582838615,5040,5040,5040,5040,0
20240801,155200,582838615,5040,5040,5040,5040,0
20240801,155100,582838615,5040,5040,5040,5040,0
20240801,155000,582838615,5040,5040,5040,5040,0
20240801,154900,582838615,5040,5040,5040,5040,0
20240801,154800,582838615,5040,5040,5040,5040,0
20240801,154700,582838615,5040,5040,5040,5040,0
20240801,154600,582838615,5040,5040,5040,5040,0
20240801,154500,582838615,5040,5040,5040,5040,0
20240801,154400,582838615,5040,5040,5040,5040,0
20240801,154300,582838615,5040,5040,5040,5040,0
20240801,154200,582838615,5040,5040,5040,5040,0
20240801,154100,582838615,5040,5040,5040,5040,0
20240801,154000,582838615,5040,5040,5040,5040,0
20240801,153900,582838615,5040,5040,5040,5040,0
20240801,153800,582838615,5040,5040,5040,5040,0
20240801,153700,582838615,5040,5040,5040,5040,0
20240801,153600,582838615,5040,5040,5040,5040,0
20240801,153500,582838615,5040,5040,5040,5040,0
20240801,153400,582838615,5040,5040,5040,5040,0
20240801,153300,582838615,5040,5040,5040,5040,0
20240801,153200,582838615,5040,5040,5040,5040,0
20240801,153100,582838615,5040,5040,5040,5040,0
20240801,153000,582838615,5040,5040,5040,5040,895
20240801,152900,578327815,5030,5030,5030,5030,0
20240801,152800,578327815,5030,5030,5030,5030,0
20240801,152700,578327815,5030,5030,5030,5030,0
20240801,152600,578327815,5030,5030,5030,5030,0
20240801,152500,578327815,5030,5030,5030,5030,0
20240801,152400,578327815,5030,5030,5030,5030,0
20240801,152300,578327815,5030,5030,5030,5030,0
20240801,152200,578327815,5030,5030,5030,5030,0
20240801,152100,578327815,5030,5030,5030,5030,0
20240801,152000,578327815,5030,5030,5030,5030,0
20240801,151900,578327815,5030,5040,5040,4995,52
20240801,151800,578067995,5030,4990,5030,4990,305
20240801,151700,576542845,5030,5020,5030,4990,8
20240801,151600,576502855,4995,5000,5000,4995,169
20240801,151500,575658545,5020,5020,5020,4995,194
20240801,151400,574689465,5010,4995,5010,4995,344
20240801,151300,572968500,5020,4995,5020,4995,172
20240801,151200,572109335,5020,5000,5020,4995,214
20240801,151100,571040000,5020,5000,5020,5000,475
20240801,151000,568661980,5030,4995,5030,4995,66
20240801,150900,568332275,5000,5000,5000,5000,164
20240801,150800,567512275,5040,5040,5040,5000,183
20240801,150700,566596675,5040,5000,5040,5000,180
20240801,150600,565696635,5040,5000,5040,5000,264
20240801,150500,564375795,5040,5000,5040,5000,352
20240801,150400,562609115,5040,5040,5040,5040,128
20240801,150300,561963995,5000,5040,5040,5000,172
20240801,150200,561103955,5000,5000,5000,5000,208
20240801,150100,560063955,5040,5030,5040,5000,1026
20240801,150000,554909495,5030,4995,5030,4995,253
20240801,145900,553643170,5030,5030,5030,4990,264
20240801,145800,552325105,5020,4990,5020,4990,271
20240801,145700,550969045,4995,4995,4995,4995,184
20240801,145600,550049965,4995,4995,5030,4990,2639
20240801,145500,536860345,4995,4995,4995,4995,311
20240801,145400,535306900,5030,4995,5030,4995,553
20240801,145300,532538785,5030,5030,5030,4995,307
20240801,145200,531005250,4995,4995,5030,4995,547
20240801,145100,528267000,4995,4995,4995,4995,0
20240801,145000,528267000,4995,4995,4995,4995,315
20240801,144900,526693575,5030,4995,5030,4995,368
20240801,144800,524855380,4995,5030,5030,4995,452
20240801,144700,522593125,4995,4995,4995,4995,379
20240801,144600,520700020,4995,4995,4995,4995,312
20240801,144500,519141580,5030,4995,5030,4995,138
20240801,144400,518452235,5000,5030,5030,5000,244
20240801,144300,517232205,4995,4995,5030,4995,332
20240801,144200,515573830,4995,5030,5030,4995,413
20240801,144100,513509710,5000,5010,5010,5000,323
20240801,144000,511892850,5030,5000,5030,5000,916
20240801,143900,507308380,5000,5000,5010,5000,197
20240801,143800,506323360,5010,5020,5030,5010,264
20240801,143700,504999940,5000,5000,5000,5000,355
20240801,143600,503224940,5030,5010,5030,4995,886
20240801,143500,498795060,5000,5020,5020,5000,496
20240801,143400,496312780,5010,5000,5010,5000,312
20240801,143300,494751410,5010,5010,5010,5010,366
20240801,143200,492917750,5040,5010,5040,5010,477
20240801,143100,490523590,5010,5030,5030,5010,189
20240801,143000,489576680,5010,5030,5030,5010,385
20240801,142900,487647810,5010,5030,5030,5010,310
20240801,142800,486092950,5020,5020,5020,5020,367
20240801,142700,484250610,5030,5030,5030,5010,325
20240801,142600,482622320,5010,5030,5030,5010,138
20240801,142500,481930920,5010,5030,5030,5010,243
20240801,142400,480713470,5010,5010,5010,5010,313
20240801,142300,479145340,5010,5010,5010,5010,378
20240801,142200,477251560,5030,5010,5030,5000,343
20240801,142100,475533900,5010,5010,5010,5010,368
20240801,142000,473690220,5040,5020,5040,5010,310
20240801,141900,472135370,5020,5040,5040,5020,14
20240801,141800,472065070,5010,5040,5040,5010,374
20240801,141700,470188940,5010,5020,5040,5010,495
20240801,141600,467707210,5020,5010,5050,5010,357
20240801,141500,465916910,5050,5020,5050,5010,401
20240801,141400,463903490,5020,5020,5020,5020,370
20240801,141300,462046090,5050,5020,5050,5020,292
20240801,141200,460575600,5020,5020,5020,5020,184
20240801,141100,459651920,5020,5050,5050,5020,495
20240801,141000,457166960,5020,5030,5030,5020,436
20240801,140900,454977120,5030,5020,5030,5020,229
20240801,140800,453827440,5050,5020,5050,5020,335
20240801,140700,452145710,5050,5020,5050,5020,159
20240801,140600,451347500,5030,5050,5050,5030,189
20240801,140500,450396810,5030,5020,5050,5020,433
20240801,140400,448220880,5020,5020,5020,5020,403
20240801,140300,446197820,5020,5050,5050,5020,275
20240801,140200,444815920,5020,5020,5050,5020,386
20240801,140100,442878170,5020,5020,5030,5020,202
20240801,140000,441864060,5020,5020,5030,5020,307
20240801,135900,440322900,5020,5030,5030,5020,245
20240801,135800,439092990,5020,5020,5020,5020,311
20240801,135700,437531770,5020,5020,5020,5020,346
20240801,135600,435794850,5030,5020,5030,5020,481
20240801,135500,433378870,5030,5030,5030,5020,169
20240801,135400,432530170,5050,5020,5050,5020,166
20240801,135300,431695980,5030,5050,5050,5030,181
20240801,135200,430785530,5030,5030,5030,5030,379
20240801,135100,428879160,5030,5030,5030,5030,322
20240801,135000,427259500,5050,5030,5050,5030,365
20240801,134900,425423530,5050,5030,5050,5030,332
20240801,134800,423753490,5040,5030,5040,5030,138
20240801,134700,423059340,5040,5040,5040,5030,597
20240801,134600,420054100,5030,5030,5030,5030,190
20240801,134500,419098400,5040,5030,5040,5030,369
20240801,134400,417242320,5040,5050,5050,5030,153
20240801,134300,416472550,5040,5040,5040,5030,505
20240801,134200,413930950,5030,5040,5040,5030,138
20240801,134100,413236800,5030,5030,5040,5030,1255
20240801,134000,406922900,5030,5040,5040,5030,187
20240801,133900,405981780,5050,5040,5070,5040,198
20240801,133800,404983820,5070,5030,5070,5030,483
20240801,133700,402548150,5070,5030,5070,5030,331
20240801,133600,400883140,5070,5040,5070,5030,496
20240801,133500,398380680,5070,5030,5070,5030,138
20240801,133400,397686500,5030,5030,5070,5030,447
20240801,133300,395434480,5040,5060,5060,5040,228
20240801,133200,394285340,5040,5060,5060,5040,529
20240801,133100,391619140,5040,5050,5060,5040,494
20240801,133000,389128260,5050,5060,5060,5050,300
20240801,132900,387612250,5060,5050,5060,5040,238
20240801,132800,386409510,5060,5060,5080,5050,693
20240801,132700,382908450,5080,5070,5080,5050,289
20240801,132600,381446570,5040,5070,5070,5040,618
20240801,132500,378324290,5070,5060,5070,5050,339
20240801,132400,376609900,5070,5070,5080,5070,561
20240801,132300,373765620,5070,5070,5070,5060,250
20240801,132200,372499490,5060,5060,5080,5060,329
20240801,132100,370834730,5050,5080,5080,5050,236
20240801,132000,369642870,5050,5080,5080,5050,321
20240801,131900,368019940,5060,5080,5080,5060,891
20240801,131800,363508500,5080,5080,5080,5080,16
20240801,131700,363427220,5080,5080,5080,5080,0
20240801,131600,363427220,5080,5080,5080,5080,0
20240801,131500,363427220,5080,5070,5080,5070,2
20240801,131400,363417070,5080,5080,5080,5080,0
20240801,131300,363417070,5080,5080,5080,5080,0
20240801,131200,363417070,5080,5080,5080,5080,0
20240801,131100,363417070,5080,5080,5080,5080,0
20240801,131000,363417070,5080,5080,5080,5080,0
20240801,130900,363417070,5080,5080,5080,5080,6
20240801,130800,363386590,5080,5080,5080,5080,124
20240801,130700,362756670,5080,5080,5080,5080,0
20240801,130600,362756670,5080,5080,5080,5080,0
20240801,130500,362756670,5080,5080,5080,5080,30
20240801,130400,362604270,5090,5090,5090,5090,5
20240801,130300,362578820,5090,5090,5090,5090,150
20240801,130200,361815320,5090,5080,5090,5080,24
20240801,130100,361693390,5090,5080,5090,5060,2905
20240801,130000,346938250,5080,5080,5080,5080,1
20240801,125900,346933170,5060,5060,5060,5060,40
20240801,125800,346730770,5080,5080,5080,5080,0
20240801,125700,346730770,5080,5080,5080,5080,0
20240801,125600,346730770,5080,5080,5080,5080,121
20240801,125500,346116090,5080,5080,5080,5080,0
20240801,125400,346116090,5080,5080,5080,5080,0
20240801,125300,346116090,5080,5080,5080,5080,1
20240801,125200,346111010,5060,5060,5060,5060,1
20240801,125100,346105950,5080,5080,5080,5080,123
20240801,125000,345481110,5080,5080,5080,5080,100
20240801,124900,344973110,5080,5080,5080,5080,1
20240801,124800,344968030,5070,5070,5070,5070,89
20240801,124700,344516800,5080,5080,5080,5080,0
20240801,124600,344516800,5080,5080,5080,5080,0
20240801,124500,344516800,5080,5080,5080,5080,0
20240801,124400,344516800,5080,5080,5080,5080,0
20240801,124300,344516800,5080,5080,5080,5080,0
20240801,124200,344516800,5080,5060,5080,5050,9
20240801,124100,344471290,5080,5070,5080,5050,1263
20240801,124000,338082630,5070,5060,5070,5060,260
20240801,123900,336766850,5070,5070,5070,5070,128
20240801,123800,336117890,5080,5080,5080,5080,6
20240801,123700,336087410,5060,5070,5070,5060,198
20240801,123600,335084960,5080,5080,5080,5080,13
20240801,123500,335018920,5080,5070,5080,5070,161
20240801,123400,334202640,5080,5080,5080,5080,0
20240801,123300,334202640,5080,5070,5080,5070,32
20240801,123200,334040380,5080,5080,5080,5080,0
20240801,123100,334040380,5080,5080,5080,5080,116
20240801,123000,333451100,5060,5070,5080,5060,4305
20240801,122900,311619140,5070,5070,5070,5070,0
20240801,122800,311619140,5070,5060,5070,5060,201
20240801,122700,310602070,5070,5060,5070,5060,2077
20240801,122600,300092420,5070,5070,5070,5070,0
20240801,122500,300092420,5070,5070,5070,5070,0
20240801,122400,300092420,5070,5070,5070,5070,0
20240801,122300,300092420,5070,5060,5070,5060,27
20240801,122200,299955790,5070,5070,5070,5070,0
20240801,122100,299955790,5070,5060,5070,5060,99
20240801,122000,299454840,5060,5060,5060,5060,1
20240801,121900,299449780,5050,5050,5050,5050,3
20240801,121800,299434630,5060,5060,5060,5060,0
20240801,121700,299434630,5060,5060,5060,5060,1
20240801,121600,299429570,5050,5050,5050,5050,202
20240801,121500,298409470,5050,5050,5050,5050,3
20240801,121400,298394320,5050,5050,5050,5050,2
20240801,121300,298384220,5050,5050,5050,5050,3
20240801,121200,298369070,5060,5060,5060,5060,1
20240801,121100,298364010,5060,5060,5060,5060,0
20240801,121000,298364010,5060,5050,5060,5050,44
20240801,120900,298141790,5060,5060,5060,5060,81
20240801,120800,297731930,5060,5070,5070,5060,109
20240801,120700,297179310,5070,5060,5070,5060,11
20240801,120600,297123640,5070,5060,5070,5060,107
20240801,120500,296582210,5060,5060,5060,5060,10
20240801,120400,296531610,5060,5060,5060,5060,75
20240801,120300,296152110,5070,5070,5070,5060,16
20240801,120200,296071090,5070,5070,5070,5070,149
20240801,120100,295315660,5070,5060,5070,5050,895
20240801,120000,290786530,5060,5060,5060,5060,0
20240801,115900,290786530,5060,5060,5060,5060,31
20240801,115800,290629670,5060,5060,5060,5060,0
20240801,115700,290629670,5060,5060,5060,5060,0
20240801,115600,290629670,5060,5060,5060,5060,0
20240801,115500,290629670,5060,5060,5060,5060,0
20240801,115400,290629670,5060,5060,5060,5060,0
20240801,115300,290629670,5060,5060,5060,5060,0
20240801,115200,290629670,5060,5060,5060,5060,8
20240801,115100,290589190,5060,5060,5060,5060,18
20240801,115000,290498110,5050,5050,5050,5050,465
20240801,114900,288149860,5050,5050,5050,5050,0
20240801,114800,288149860,5050,5050,5050,5050,0
20240801,114700,288149860,5050,5050,5050,5050,0
20240801,114600,288149860,5050,5050,5050,5050,2
20240801,114500,288139760,5050,5050,5050,5050,11
20240801,114400,288084210,5050,5050,5050,5050,4
20240801,114300,288064010,5050,5050,5050,5050,1
20240801,114200,288058960,5040,5040,5040,5040,12
20240801,114100,287998480,5050,5050,5050,5050,0
20240801,114000,287998480,5050,5050,5050,5050,0
20240801,113900,287998480,5050,5050,5050,5050,1
20240801,113800,287993430,5040,5040,5040,5040,1
20240801,113700,287988390,5050,5050,5050,5050,0
20240801,113600,287988390,5050,5050,5050,5050,0
20240801,113500,287988390,5050,5040,5050,5040,31
20240801,113400,287832140,5050,5050,5050,5050,0
20240801,113300,287832140,5050,5050,5050,5050,156
20240801,113200,287044340,5050,5050,5050,5050,0
20240801,113100,287044340,5050,5050,5050,5050,1
20240801,113000,287039290,5040,5050,5050,5040,152
20240801,112900,286272230,5050,5040,5050,5040,50
20240801,112800,286020220,5040,5040,5040,5040,21
20240801,112700,285914380,5040,5040,5040,5040,0
20240801,112600,285914380,5040,5040,5040,5040,104
20240801,112500,285390220,5040,5040,5040,5040,0
20240801,112400,285390220,5040,5040,5040,5040,0
20240801,112300,285390220,5040,5040,5040,5040,100
20240801,112200,284886220,5040,5040,5040,5040,1
20240801,112100,284881180,5030,5040,5040,5030,16
20240801,112000,284800690,5030,5030,5030,5030,1
20240801,111900,284795660,5040,5040,5040,5040,500
20240801,111800,282275660,5040,5040,5040,5040,0
20240801,111700,282275660,5040,5040,5040,5040,7
20240801,111600,282240380,5040,5040,5040,5040,100
20240801,111500,281736380,5040,5040,5050,5040,31
20240801,111400,281580130,5050,5050,5050,5050,0
20240801,111300,281580130,5050,5030,5050,5030,63
20240801,111200,281263220,5050,5050,5050,5050,0
20240801,111100,281263220,5050,5050,5050,5050,0
20240801,111000,281263220,5050,5040,5050,5040,15
20240801,110900,281187610,5050,5050,5050,5050,0
20240801,110800,281187610,5050,5040,5050,5040,101
20240801,110700,280678560,5050,5050,5050,5050,159
20240801,110600,279875610,5050,5040,5050,5040,142
20240801,110500,279159920,5060,5060,5060,5060,0
20240801,110400,279159920,5060,5050,5060,5050,131
20240801,110300,278497100,5050,5050,5050,5040,269
20240801,110200,277140440,5050,5050,5050,5050,18
20240801,110100,277049540,5060,5060,5060,5060,0
20240801,110000,277049540,5060,5040,5060,5040,601
20240801,105900,274010850,5050,5050,5050,5050,0
20240801,105800,274010850,5050,5050,5050,5050,2
20240801,105700,274000750,5050,5060,5060,5050,7
20240801,105600,273965390,5050,5050,5050,5050,11
20240801,105500,273909840,5060,5040,5060,5040,25
20240801,105400,273783780,5060,5050,5060,5050,121
20240801,105300,273172720,5050,5050,5050,5050,3
20240801,105200,273157570,5050,5050,5050,5050,20
20240801,105100,273056570,5050,5050,5050,5050,129
20240801,105000,272405120,5050,5050,5050,5030,187
20240801,104900,271463310,5030,5050,5050,5030,65
20240801,104800,271136300,5050,5050,5050,5050,154
20240801,104700,270358600,5050,5050,5050,5050,401
20240801,104600,268333550,5050,5070,5070,5050,1416
20240801,104500,261182170,5050,5050,5070,5050,1784
20240801,104400,252161240,5030,5030,5050,5030,2557
20240801,104300,239286430,5020,5030,5030,5020,1501
20240801,104200,231741400,5020,5030,5030,5020,605
20240801,104100,228699300,5030,5030,5030,5030,0
20240801,104000,228699300,5030,5030,5030,5030,0
20240801,103900,228699300,5030,5030,5030,5030,0
20240801,103800,228699300,5030,5040,5040,5030,170
20240801,103700,227842610,5040,5030,5040,4995,257
20240801,103600,226549590,5030,5000,5040,4995,2080
20240801,103500,216132920,5000,5010,5030,5000,4471
20240801,103400,193702140,5010,5000,5010,5000,647
20240801,103300,190467130,5000,5000,5000,5000,2
20240801,103200,190457130,4995,4990,4995,4980,2308
20240801,103100,178956680,4995,4995,4995,4995,1
20240801,103000,178951685,4990,4995,4995,4990,51
20240801,102900,178697190,4995,4995,4995,4995,0
20240801,102800,178697190,4995,4995,4995,4995,10
20240801,102700,178647240,5000,5000,5000,5000,1
20240801,102600,178642240,4990,4990,4990,4990,240
20240801,102500,177444640,5000,5000,5000,5000,0
20240801,102400,177444640,5000,5000,5000,5000,1
20240801,102300,177439640,4995,4995,4995,4995,110
20240801,102200,176890190,5000,5000,5000,5000,5
20240801,102100,176865190,5000,5000,5000,4990,501
20240801,102000,174365180,5000,4990,5000,4990,165
20240801,101900,173541330,5010,5000,5010,4990,1734
20240801,101800,164881460,5010,5010,5010,5010,0
20240801,101700,164881460,5010,5010,5010,5010,0
20240801,101600,164881460,5010,5010,5010,5010,352
20240801,101500,163117940,5010,5010,5010,5010,0
20240801,101400,163117940,5010,5010,5010,5000,602
20240801,101300,160107920,5000,5010,5010,5000,1042
20240801,101200,154890500,5010,5010,5010,5010,959
20240801,101100,150085910,5020,5020,5020,5020,1
20240801,101000,150080890,5010,5010,5010,5010,400
20240801,100900,148076890,5020,5020,5020,5020,0
20240801,100800,148076890,5020,5020,5020,5020,360
20240801,100700,146269690,5020,5020,5020,5020,200
20240801,100600,145265690,5020,5020,5020,5020,2
20240801,100500,145255650,5020,5020,5020,5020,19
20240801,100400,145160270,5020,5020,5020,5020,0
20240801,100300,145160270,5020,5020,5020,5020,1
20240801,100200,145155250,5020,5020,5020,5020,0
20240801,100100,145155250,5020,5010,5020,5010,128
20240801,100000,144513960,5010,5010,5010,5010,0
20240801,095900,144513960,5010,5010,5010,5010,1
20240801,095800,144508950,5020,5020,5020,5020,0
20240801,095700,144508950,5020,5020,5020,5020,0
20240801,095600,144508950,5020,5010,5020,5010,62
20240801,095500,144198320,5020,5020,5020,5020,113
20240801,095400,143631060,5020,5020,5020,5020,0
20240801,095300,143631060,5020,5020,5020,5020,404
20240801,095200,141602980,5020,5020,5020,5020,0
20240801,095100,141602980,5020,5020,5020,5020,2
20240801,095000,141592940,5020,5020,5020,5020,1
20240801,094900,141587920,5020,5010,5020,5010,40
20240801,094800,141387510,5010,5010,5020,5000,58
20240801,094700,141097270,5020,5020,5020,5020,112
20240801,094600,140535030,5020,5020,5020,5020,0
20240801,094500,140535030,5020,5020,5020,5020,0
20240801,094400,140535030,5020,5020,5020,5000,592
20240801,094300,137574990,5000,5000,5000,5000,20
20240801,094200,137474990,5020,5010,5020,5010,127
20240801,094100,136838700,5020,5010,5020,5010,145
20240801,094000,136110810,5020,5020,5020,5020,13
20240801,093900,136045550,5020,5020,5020,5020,0
20240801,093800,136045550,5020,5010,5020,5000,1070
20240801,093700,130674560,5020,5020,5020,5020,200
20240801,093600,129670560,5020,5010,5020,5010,3
20240801,093500,129655520,5020,5000,5020,5000,7
20240801,093400,129620500,5020,5020,5020,5020,133
20240801,093300,128952840,5020,5020,5020,5020,0
20240801,093200,128952840,5020,5020,5020,5020,20
20240801,093100,128852440,5020,5020,5020,5020,0
20240801,093000,128852440,5020,5020,5020,5020,10
20240801,092900,128802240,5020,5020,5020,5000,503
20240801,092800,126287170,5020,5010,5020,5010,1177
20240801,092700,120390390,5010,4995,5010,4995,25
20240801,092600,120265290,5010,5010,5010,5010,140
20240801,092500,119563890,5010,5010,5010,5010,116
20240801,092400,118982730,4995,5000,5000,4995,1414
20240801,092300,111918760,5010,5000,5010,5000,885
20240801,092200,107490620,4995,4995,4995,4995,1401
20240801,092100,100492625,5010,4995,5010,4995,301
20240801,092000,98989115,5010,5010,5010,5010,0
20240801,091900,98989115,5010,5000,5010,5000,73
20240801,091800,98624105,5000,5000,5000,5000,130
20240801,091700,97974105,5000,5000,5000,5000,320
20240801,091600,96374105,5020,5020,5020,5020,137
20240801,091500,95686365,5020,5020,5020,5020,1
20240801,091400,95681345,5000,5010,5030,5000,1453
20240801,091300,88389555,5010,5020,5020,5000,50
20240801,091200,88139475,5010,5010,5010,5010,328
20240801,091100,86496195,5020,5010,5020,5000,1595
20240801,091000,78515225,5010,5010,5030,5010,4453
20240801,090900,56165235,5000,4985,5020,4985,4520
20240801,090800,33565565,4990,4975,4990,4975,6
20240801,090700,33535640,4990,4990,4990,4990,200
20240801,090600,32537640,4990,4985,4990,4970,587
20240801,090500,29612720,4980,4980,4980,4970,1290
20240801,090400,23193520,4970,4975,4980,4965,814
20240801,090300,19142335,4975,4960,4975,4960,1336
20240801,090200,12502460,4960,4960,4965,4960,561
20240801,090100,9717500,4960,4950,4965,4950,471
20240801,090000,7383015,4950,4940,4950,4940,1494