KissMeData/065950/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,194100,172367965,2515,2515,2515,2515,672
20240801,194000,172367965,2515,2515,2515,2515,0
20240801,193900,172367965,2515,2515,2515,2515,0
20240801,193800,172367965,2515,2515,2515,2515,0
20240801,193700,172367965,2515,2515,2515,2515,0
20240801,193600,172367965,2515,2515,2515,2515,0
20240801,193500,172367965,2515,2515,2515,2515,0
20240801,193400,172367965,2515,2515,2515,2515,0
20240801,193300,172367965,2515,2515,2515,2515,0
20240801,193200,172367965,2515,2515,2515,2515,0
20240801,193100,172367965,2515,2515,2515,2515,0
20240801,193000,172367965,2515,2515,2515,2515,0
20240801,192900,172367965,2515,2515,2515,2515,0
20240801,192800,172367965,2515,2515,2515,2515,0
20240801,192700,172367965,2515,2515,2515,2515,0
20240801,192600,172367965,2515,2515,2515,2515,0
20240801,192500,172367965,2515,2515,2515,2515,0
20240801,192400,172367965,2515,2515,2515,2515,0
20240801,192300,172367965,2515,2515,2515,2515,0
20240801,192200,172367965,2515,2515,2515,2515,0
20240801,192100,172367965,2515,2515,2515,2515,0
20240801,192000,172367965,2515,2515,2515,2515,0
20240801,191900,172367965,2515,2515,2515,2515,0
20240801,191800,172367965,2515,2515,2515,2515,0
20240801,191700,172367965,2515,2515,2515,2515,0
20240801,191600,172367965,2515,2515,2515,2515,0
20240801,191500,172367965,2515,2515,2515,2515,0
20240801,191400,172367965,2515,2515,2515,2515,0
20240801,191300,172367965,2515,2515,2515,2515,0
20240801,191200,172367965,2515,2515,2515,2515,0
20240801,191100,172367965,2515,2515,2515,2515,672
20240801,191000,172367965,2515,2515,2515,2515,0
20240801,190900,172367965,2515,2515,2515,2515,0
20240801,190800,172367965,2515,2515,2515,2515,0
20240801,190700,172367965,2515,2515,2515,2515,0
20240801,190600,172367965,2515,2515,2515,2515,0
20240801,190500,172367965,2515,2515,2515,2515,0
20240801,190400,172367965,2515,2515,2515,2515,0
20240801,190300,172367965,2515,2515,2515,2515,0
20240801,190200,172367965,2515,2515,2515,2515,0
20240801,190100,172367965,2515,2515,2515,2515,0
20240801,190000,172367965,2515,2515,2515,2515,0
20240801,185900,172367965,2515,2515,2515,2515,0
20240801,185800,172367965,2515,2515,2515,2515,0
20240801,185700,172367965,2515,2515,2515,2515,0
20240801,185600,172367965,2515,2515,2515,2515,0
20240801,185500,172367965,2515,2515,2515,2515,0
20240801,185400,172367965,2515,2515,2515,2515,0
20240801,185300,172367965,2515,2515,2515,2515,0
20240801,185200,172367965,2515,2515,2515,2515,0
20240801,185100,172367965,2515,2515,2515,2515,0
20240801,185000,172367965,2515,2515,2515,2515,0
20240801,184900,172367965,2515,2515,2515,2515,0
20240801,184800,172367965,2515,2515,2515,2515,0
20240801,184700,172367965,2515,2515,2515,2515,0
20240801,184600,172367965,2515,2515,2515,2515,0
20240801,184500,172367965,2515,2515,2515,2515,0
20240801,184400,172367965,2515,2515,2515,2515,0
20240801,184300,172367965,2515,2515,2515,2515,0
20240801,184200,172367965,2515,2515,2515,2515,0
20240801,184100,172367965,2515,2515,2515,2515,672
20240801,184000,172367965,2515,2515,2515,2515,0
20240801,183900,172367965,2515,2515,2515,2515,0
20240801,183800,172367965,2515,2515,2515,2515,0
20240801,183700,172367965,2515,2515,2515,2515,0
20240801,183600,172367965,2515,2515,2515,2515,0
20240801,183500,172367965,2515,2515,2515,2515,0
20240801,183400,172367965,2515,2515,2515,2515,0
20240801,183300,172367965,2515,2515,2515,2515,0
20240801,183200,172367965,2515,2515,2515,2515,0
20240801,183100,172367965,2515,2515,2515,2515,0
20240801,183000,172367965,2515,2515,2515,2515,0
20240801,182900,172367965,2515,2515,2515,2515,0
20240801,182800,172367965,2515,2515,2515,2515,0
20240801,182700,172367965,2515,2515,2515,2515,0
20240801,182600,172367965,2515,2515,2515,2515,0
20240801,182500,172367965,2515,2515,2515,2515,0
20240801,182400,172367965,2515,2515,2515,2515,0
20240801,182300,172367965,2515,2515,2515,2515,0
20240801,182200,172367965,2515,2515,2515,2515,0
20240801,182100,172367965,2515,2515,2515,2515,0
20240801,182000,172367965,2515,2515,2515,2515,0
20240801,181900,172367965,2515,2515,2515,2515,0
20240801,181800,172367965,2515,2515,2515,2515,0
20240801,181700,172367965,2515,2515,2515,2515,0
20240801,181600,172367965,2515,2515,2515,2515,0
20240801,181500,172367965,2515,2515,2515,2515,0
20240801,181400,172367965,2515,2515,2515,2515,0
20240801,181300,172367965,2515,2515,2515,2515,0
20240801,181200,172367965,2515,2515,2515,2515,0
20240801,181100,172367965,2515,2515,2515,2515,672
20240801,181000,172367965,2515,2515,2515,2515,0
20240801,180900,172367965,2515,2515,2515,2515,0
20240801,180800,172367965,2515,2515,2515,2515,0
20240801,180700,172367965,2515,2515,2515,2515,0
20240801,180600,172367965,2515,2515,2515,2515,0
20240801,180500,172367965,2515,2515,2515,2515,0
20240801,180400,172367965,2515,2515,2515,2515,0
20240801,180300,172367965,2515,2515,2515,2515,0
20240801,180200,172367965,2515,2515,2515,2515,0
20240801,180100,172367965,2515,2515,2515,2515,0
20240801,180000,172367965,2515,2515,2515,2515,0
20240801,175900,172367965,2515,2515,2515,2515,0
20240801,175800,172367965,2515,2515,2515,2515,0
20240801,175700,172367965,2515,2515,2515,2515,0
20240801,175600,172367965,2515,2515,2515,2515,0
20240801,175500,172367965,2515,2515,2515,2515,0
20240801,175400,172367965,2515,2515,2515,2515,0
20240801,175300,172367965,2515,2515,2515,2515,0
20240801,175200,172367965,2515,2515,2515,2515,0
20240801,175100,172367965,2515,2515,2515,2515,0
20240801,175000,172367965,2515,2515,2515,2515,0
20240801,174900,172367965,2515,2515,2515,2515,0
20240801,174800,172367965,2515,2515,2515,2515,0
20240801,174700,172367965,2515,2515,2515,2515,0
20240801,174600,172367965,2515,2515,2515,2515,0
20240801,174500,172367965,2515,2515,2515,2515,0
20240801,174400,172367965,2515,2515,2515,2515,0
20240801,174300,172367965,2515,2515,2515,2515,0
20240801,174200,172367965,2515,2515,2515,2515,0
20240801,174100,172367965,2515,2515,2515,2515,672
20240801,174000,172367965,2515,2515,2515,2515,0
20240801,173900,172367965,2515,2515,2515,2515,0
20240801,173800,172367965,2515,2515,2515,2515,0
20240801,173700,172367965,2515,2515,2515,2515,0
20240801,173600,172367965,2515,2515,2515,2515,0
20240801,173500,172367965,2515,2515,2515,2515,0
20240801,173400,172367965,2515,2515,2515,2515,0
20240801,173300,172367965,2515,2515,2515,2515,0
20240801,173200,172367965,2515,2515,2515,2515,0
20240801,173100,172367965,2515,2515,2515,2515,0
20240801,173000,172367965,2515,2515,2515,2515,0
20240801,172900,172367965,2515,2515,2515,2515,0
20240801,172800,172367965,2515,2515,2515,2515,0
20240801,172700,172367965,2515,2515,2515,2515,0
20240801,172600,172367965,2515,2515,2515,2515,0
20240801,172500,172367965,2515,2515,2515,2515,0
20240801,172400,172367965,2515,2515,2515,2515,0
20240801,172300,172367965,2515,2515,2515,2515,0
20240801,172200,172367965,2515,2515,2515,2515,0
20240801,172100,172367965,2515,2515,2515,2515,0
20240801,172000,172367965,2515,2515,2515,2515,0
20240801,171900,172367965,2515,2515,2515,2515,0
20240801,171800,172367965,2515,2515,2515,2515,0
20240801,171700,172367965,2515,2515,2515,2515,0
20240801,171600,172367965,2515,2515,2515,2515,0
20240801,171500,172367965,2515,2515,2515,2515,0
20240801,171400,172367965,2515,2515,2515,2515,0
20240801,171300,172367965,2515,2515,2515,2515,0
20240801,171200,172367965,2515,2515,2515,2515,0
20240801,171100,172367965,2515,2515,2515,2515,672
20240801,171000,172367965,2515,2515,2515,2515,0
20240801,170900,172367965,2515,2515,2515,2515,0
20240801,170800,172367965,2515,2515,2515,2515,0
20240801,170700,172367965,2515,2515,2515,2515,0
20240801,170600,172367965,2515,2515,2515,2515,0
20240801,170500,172367965,2515,2515,2515,2515,0
20240801,170400,172367965,2515,2515,2515,2515,0
20240801,170300,172367965,2515,2515,2515,2515,0
20240801,170200,172367965,2515,2515,2515,2515,0
20240801,170100,172367965,2515,2515,2515,2515,0
20240801,170000,172367965,2515,2515,2515,2515,0
20240801,165900,172367965,2515,2515,2515,2515,0
20240801,165800,172367965,2515,2515,2515,2515,0
20240801,165700,172367965,2515,2515,2515,2515,0
20240801,165600,172367965,2515,2515,2515,2515,0
20240801,165500,172367965,2515,2515,2515,2515,0
20240801,165400,172367965,2515,2515,2515,2515,0
20240801,165300,172367965,2515,2515,2515,2515,0
20240801,165200,172367965,2515,2515,2515,2515,0
20240801,165100,172367965,2515,2515,2515,2515,0
20240801,165000,172367965,2515,2515,2515,2515,0
20240801,164900,172367965,2515,2515,2515,2515,0
20240801,164800,172367965,2515,2515,2515,2515,0
20240801,164700,172367965,2515,2515,2515,2515,0
20240801,164600,172367965,2515,2515,2515,2515,0
20240801,164500,172367965,2515,2515,2515,2515,0
20240801,164400,172367965,2515,2515,2515,2515,0
20240801,164300,172367965,2515,2515,2515,2515,0
20240801,164200,172367965,2515,2515,2515,2515,0
20240801,164100,172367965,2515,2515,2515,2515,672
20240801,164000,172367965,2515,2515,2515,2515,0
20240801,163900,172367965,2515,2515,2515,2515,0
20240801,163800,172367965,2515,2515,2515,2515,0
20240801,163700,172367965,2515,2515,2515,2515,0
20240801,163600,172367965,2515,2515,2515,2515,0
20240801,163500,172367965,2515,2515,2515,2515,0
20240801,163400,172367965,2515,2515,2515,2515,0
20240801,163300,172367965,2515,2515,2515,2515,0
20240801,163200,172367965,2515,2515,2515,2515,0
20240801,163100,172367965,2515,2515,2515,2515,0
20240801,163000,172367965,2515,2515,2515,2515,0
20240801,162900,172367965,2515,2515,2515,2515,0
20240801,162800,172367965,2515,2515,2515,2515,0
20240801,162700,172367965,2515,2515,2515,2515,0
20240801,162600,172367965,2515,2515,2515,2515,0
20240801,162500,172367965,2515,2515,2515,2515,0
20240801,162400,172367965,2515,2515,2515,2515,0
20240801,162300,172367965,2515,2515,2515,2515,0
20240801,162200,172367965,2515,2515,2515,2515,0
20240801,162100,172367965,2515,2515,2515,2515,0
20240801,162000,172367965,2515,2515,2515,2515,0
20240801,161900,172367965,2515,2515,2515,2515,0
20240801,161800,172367965,2515,2515,2515,2515,0
20240801,161700,172367965,2515,2515,2515,2515,0
20240801,161600,172367965,2515,2515,2515,2515,0
20240801,161500,172367965,2515,2515,2515,2515,0
20240801,161400,172367965,2515,2515,2515,2515,0
20240801,161300,172367965,2515,2515,2515,2515,0
20240801,161200,172367965,2515,2515,2515,2515,0
20240801,161100,172367965,2515,2515,2515,2515,672
20240801,161000,172367965,2515,2515,2515,2515,0
20240801,160900,172367965,2515,2515,2515,2515,0
20240801,160800,172367965,2515,2515,2515,2515,0
20240801,160700,172367965,2515,2515,2515,2515,0
20240801,160600,172367965,2515,2515,2515,2515,0
20240801,160500,172367965,2515,2515,2515,2515,0
20240801,160400,172367965,2515,2515,2515,2515,0
20240801,160300,172367965,2515,2515,2515,2515,0
20240801,160200,172367965,2515,2515,2515,2515,0
20240801,160100,172367965,2515,2515,2515,2515,0
20240801,160000,172367965,2515,2515,2515,2515,0
20240801,155900,172367965,2515,2515,2515,2515,0
20240801,155800,172367965,2515,2515,2515,2515,0
20240801,155700,172367965,2515,2515,2515,2515,0
20240801,155600,172367965,2515,2515,2515,2515,0
20240801,155500,172367965,2515,2515,2515,2515,0
20240801,155400,172367965,2515,2515,2515,2515,0
20240801,155300,172367965,2515,2515,2515,2515,0
20240801,155200,172367965,2515,2515,2515,2515,0
20240801,155100,172367965,2515,2515,2515,2515,0
20240801,155000,172367965,2515,2515,2515,2515,0
20240801,154900,172367965,2515,2515,2515,2515,0
20240801,154800,172367965,2515,2515,2515,2515,0
20240801,154700,172367965,2515,2515,2515,2515,0
20240801,154600,172367965,2515,2515,2515,2515,0
20240801,154500,172367965,2515,2515,2515,2515,0
20240801,154400,172367965,2515,2515,2515,2515,0
20240801,154300,172367965,2515,2515,2515,2515,0
20240801,154200,172367965,2515,2515,2515,2515,0
20240801,154100,172367965,2515,2515,2515,2515,672
20240801,154000,172367965,2515,2515,2515,2515,0
20240801,153900,172367965,2515,2515,2515,2515,0
20240801,153800,172367965,2515,2515,2515,2515,0
20240801,153700,172367965,2515,2515,2515,2515,0
20240801,153600,172367965,2515,2515,2515,2515,0
20240801,153500,172367965,2515,2515,2515,2515,0
20240801,153400,172367965,2515,2515,2515,2515,0
20240801,153300,172367965,2515,2515,2515,2515,0
20240801,153200,172367965,2515,2515,2515,2515,0
20240801,153100,172367965,2515,2515,2515,2515,0
20240801,153000,172367965,2515,2515,2515,2515,672
20240801,152900,170677885,2470,2470,2470,2470,0
20240801,152800,170677885,2470,2470,2470,2470,0
20240801,152700,170677885,2470,2470,2470,2470,0
20240801,152600,170677885,2470,2470,2470,2470,0
20240801,152500,170677885,2470,2470,2470,2470,0
20240801,152400,170677885,2470,2470,2470,2470,0
20240801,152300,170677885,2470,2470,2470,2470,0
20240801,152200,170677885,2470,2470,2470,2470,0
20240801,152100,170677885,2470,2470,2470,2470,0
20240801,152000,170677885,2470,2470,2470,2470,0
20240801,151900,170677885,2470,2470,2470,2470,22
20240801,151800,170623545,2470,2475,2480,2470,143
20240801,151700,170270060,2470,2470,2470,2470,31
20240801,151600,170193490,2480,2470,2480,2470,151
20240801,151500,169819100,2470,2475,2475,2470,1364
20240801,151400,166444940,2480,2480,2480,2480,199
20240801,151300,165951420,2480,2480,2480,2480,55
20240801,151200,165815020,2490,2490,2490,2490,0
20240801,151100,165815020,2490,2490,2490,2490,0
20240801,151000,165815020,2490,2490,2490,2490,1
20240801,150900,165812530,2480,2480,2480,2480,299
20240801,150800,165071010,2475,2475,2475,2475,0
20240801,150700,165071010,2475,2475,2475,2475,0
20240801,150600,165071010,2475,2475,2475,2475,67
20240801,150500,164905185,2480,2480,2480,2480,738
20240801,150400,163074945,2480,2480,2480,2480,96
20240801,150300,162836865,2485,2485,2485,2485,0
20240801,150200,162836865,2485,2485,2485,2485,221
20240801,150100,162287680,2485,2485,2485,2485,0
20240801,150000,162287680,2485,2485,2485,2485,0
20240801,145900,162287680,2485,2485,2485,2485,93
20240801,145800,162056575,2490,2490,2490,2490,140
20240801,145700,161707975,2480,2480,2480,2480,1
20240801,145600,161705495,2485,2490,2490,2485,2168
20240801,145500,156309210,2490,2490,2490,2490,0
20240801,145400,156309210,2490,2490,2490,2490,104
20240801,145300,156050250,2495,2495,2495,2495,5
20240801,145200,156037775,2490,2490,2490,2490,0
20240801,145100,156037775,2490,2490,2490,2490,0
20240801,145000,156037775,2490,2490,2490,2490,0
20240801,144900,156037775,2490,2490,2490,2490,93
20240801,144800,155806205,2500,2500,2500,2500,0
20240801,144700,155806205,2500,2500,2500,2500,0
20240801,144600,155806205,2500,2500,2500,2500,60
20240801,144500,155656205,2485,2485,2485,2485,0
20240801,144400,155656205,2485,2485,2485,2485,95
20240801,144300,155420130,2500,2500,2500,2500,0
20240801,144200,155420130,2500,2500,2500,2500,0
20240801,144100,155420130,2500,2500,2500,2500,0
20240801,144000,155420130,2500,2500,2500,2500,50
20240801,143900,155295130,2485,2485,2485,2485,0
20240801,143800,155295130,2485,2485,2485,2485,0
20240801,143700,155295130,2485,2485,2485,2485,0
20240801,143600,155295130,2485,2485,2485,2485,1
20240801,143500,155292645,2485,2490,2490,2485,219
20240801,143400,154748320,2485,2485,2485,2485,0
20240801,143300,154748320,2485,2500,2500,2485,21
20240801,143200,154695835,2485,2485,2485,2485,0
20240801,143100,154695835,2485,2485,2485,2485,0
20240801,143000,154695835,2485,2485,2485,2485,456
20240801,142900,153562675,2490,2490,2490,2490,0
20240801,142800,153562675,2490,2490,2490,2490,1500
20240801,142700,149827675,2490,2500,2500,2490,5282
20240801,142600,136642525,2500,2500,2500,2500,0
20240801,142500,136642525,2500,2500,2500,2500,90
20240801,142400,136417525,2510,2510,2510,2510,1
20240801,142300,136415015,2500,2500,2500,2500,0
20240801,142200,136415015,2500,2500,2500,2500,0
20240801,142100,136415015,2500,2500,2500,2500,0
20240801,142000,136415015,2500,2500,2500,2500,0
20240801,141900,136415015,2500,2510,2510,2500,3
20240801,141800,136407495,2500,2500,2500,2500,0
20240801,141700,136407495,2500,2500,2500,2500,0
20240801,141600,136407495,2500,2500,2500,2500,1
20240801,141500,136404995,2505,2505,2505,2505,100
20240801,141400,136154495,2505,2505,2505,2505,0
20240801,141300,136154495,2505,2505,2505,2505,0
20240801,141200,136154495,2505,2505,2505,2505,0
20240801,141100,136154495,2505,2505,2505,2505,0
20240801,141000,136154495,2505,2505,2505,2505,10
20240801,140900,136129445,2505,2510,2510,2505,46
20240801,140800,136013990,2505,2505,2505,2505,0
20240801,140700,136013990,2505,2505,2505,2505,0
20240801,140600,136013990,2505,2505,2505,2505,0
20240801,140500,136013990,2505,2505,2505,2505,102
20240801,140400,135758480,2505,2505,2505,2505,1035
20240801,140300,133165805,2505,2505,2505,2505,0
20240801,140200,133165805,2505,2505,2505,2505,75
20240801,140100,132977930,2510,2510,2510,2510,0
20240801,140000,132977930,2510,2510,2510,2510,10
20240801,135900,132952830,2505,2505,2505,2505,0
20240801,135800,132952830,2505,2510,2510,2505,3
20240801,135700,132945305,2505,2505,2505,2505,1
20240801,135600,132942800,2505,2510,2510,2505,15
20240801,135500,132905155,2510,2510,2510,2510,100
20240801,135400,132654155,2510,2510,2510,2510,0
20240801,135300,132654155,2510,2510,2510,2510,0
20240801,135200,132654155,2510,2510,2510,2510,0
20240801,135100,132654155,2510,2510,2510,2510,0
20240801,135000,132654155,2510,2510,2510,2510,0
20240801,134900,132654155,2510,2510,2510,2510,111
20240801,134800,132375545,2510,2510,2510,2510,0
20240801,134700,132375545,2510,2520,2520,2505,116
20240801,134600,132084860,2505,2505,2505,2505,0
20240801,134500,132084860,2505,2505,2505,2505,0
20240801,134400,132084860,2505,2505,2505,2505,0
20240801,134300,132084860,2505,2505,2505,2505,0
20240801,134200,132084860,2505,2505,2505,2505,0
20240801,134100,132084860,2505,2505,2505,2505,0
20240801,134000,132084860,2505,2505,2505,2505,0
20240801,133900,132084860,2505,2505,2505,2505,0
20240801,133800,132084860,2505,2505,2505,2505,0
20240801,133700,132084860,2505,2505,2505,2505,0
20240801,133600,132084860,2505,2505,2505,2505,0
20240801,133500,132084860,2505,2505,2505,2505,108
20240801,133400,131814320,2510,2510,2510,2510,0
20240801,133300,131814320,2510,2510,2510,2510,0
20240801,133200,131814320,2510,2510,2510,2510,0
20240801,133100,131814320,2510,2510,2510,2510,0
20240801,133000,131814320,2510,2510,2510,2510,0
20240801,132900,131814320,2510,2510,2510,2510,0
20240801,132800,131814320,2510,2510,2510,2510,0
20240801,132700,131814320,2510,2510,2510,2510,500
20240801,132600,130559320,2510,2510,2510,2510,0
20240801,132500,130559320,2510,2510,2510,2510,0
20240801,132400,130559320,2510,2510,2510,2510,92
20240801,132300,130328400,2510,2510,2510,2510,0
20240801,132200,130328400,2510,2510,2510,2510,100
20240801,132100,130077400,2510,2510,2510,2510,0
20240801,132000,130077400,2510,2510,2510,2510,0
20240801,131900,130077400,2510,2510,2510,2510,0
20240801,131800,130077400,2510,2510,2510,2510,0
20240801,131700,130077400,2510,2515,2515,2510,2
20240801,131600,130072375,2520,2520,2520,2520,3
20240801,131500,130064815,2530,2530,2530,2530,1
20240801,131400,130062285,2520,2520,2520,2520,1
20240801,131300,130059765,2520,2520,2520,2520,0
20240801,131200,130059765,2520,2520,2520,2520,0
20240801,131100,130059765,2520,2520,2520,2520,0
20240801,131000,130059765,2520,2520,2520,2520,0
20240801,130900,130059765,2520,2520,2520,2520,1
20240801,130800,130057245,2530,2530,2530,2530,0
20240801,130700,130057245,2530,2530,2530,2530,0
20240801,130600,130057245,2530,2530,2530,2530,0
20240801,130500,130057245,2530,2510,2530,2510,250
20240801,130400,129428140,2510,2510,2510,2510,0
20240801,130300,129428140,2510,2510,2510,2510,0
20240801,130200,129428140,2510,2510,2510,2510,0
20240801,130100,129428140,2510,2510,2510,2510,0
20240801,130000,129428140,2510,2510,2510,2510,0
20240801,125900,129428140,2510,2510,2510,2510,1
20240801,125800,129425630,2505,2505,2505,2505,0
20240801,125700,129425630,2505,2505,2505,2505,0
20240801,125600,129425630,2505,2505,2505,2505,0
20240801,125500,129425630,2505,2505,2505,2505,1
20240801,125400,129423125,2505,2505,2505,2505,0
20240801,125300,129423125,2505,2505,2505,2505,0
20240801,125200,129423125,2505,2505,2505,2505,0
20240801,125100,129423125,2505,2505,2505,2505,0
20240801,125000,129423125,2505,2505,2505,2505,0
20240801,124900,129423125,2505,2505,2505,2505,0
20240801,124800,129423125,2505,2505,2505,2505,0
20240801,124700,129423125,2505,2505,2505,2505,0
20240801,124600,129423125,2505,2505,2505,2505,0
20240801,124500,129423125,2505,2505,2505,2505,0
20240801,124400,129423125,2505,2505,2505,2505,0
20240801,124300,129423125,2505,2505,2505,2505,0
20240801,124200,129423125,2505,2505,2505,2505,6
20240801,124100,129408095,2505,2505,2505,2505,0
20240801,124000,129408095,2505,2505,2505,2505,0
20240801,123900,129408095,2505,2525,2525,2505,5
20240801,123800,129395490,2530,2530,2530,2530,0
20240801,123700,129395490,2530,2530,2530,2530,0
20240801,123600,129395490,2530,2530,2530,2530,0
20240801,123500,129395490,2530,2530,2530,2530,0
20240801,123400,129395490,2530,2530,2530,2530,0
20240801,123300,129395490,2530,2530,2530,2530,0
20240801,123200,129395490,2530,2530,2530,2530,0
20240801,123100,129395490,2530,2530,2530,2530,0
20240801,123000,129395490,2530,2530,2530,2530,0
20240801,122900,129395490,2530,2525,2530,2525,3750
20240801,122800,119915630,2525,2515,2525,2515,2000
20240801,122700,114870010,2515,2510,2515,2510,19
20240801,122600,114822305,2505,2505,2505,2505,0
20240801,122500,114822305,2505,2505,2505,2505,276
20240801,122400,114130925,2505,2500,2505,2500,372
20240801,122300,113200565,2500,2500,2500,2500,0
20240801,122200,113200565,2500,2500,2500,2500,0
20240801,122100,113200565,2500,2500,2500,2500,0
20240801,122000,113200565,2500,2500,2500,2500,200
20240801,121900,112700565,2500,2500,2500,2500,0
20240801,121800,112700565,2500,2500,2500,2500,0
20240801,121700,112700565,2500,2500,2500,2500,0
20240801,121600,112700565,2500,2500,2500,2500,0
20240801,121500,112700565,2500,2500,2500,2500,0
20240801,121400,112700565,2500,2500,2500,2500,8
20240801,121300,112680565,2500,2500,2500,2500,0
20240801,121200,112680565,2500,2500,2500,2500,377
20240801,121100,111738065,2500,2500,2500,2500,107
20240801,121000,111470565,2500,2500,2500,2500,0
20240801,120900,111470565,2500,2500,2500,2500,0
20240801,120800,111470565,2500,2500,2500,2500,0
20240801,120700,111470565,2500,2500,2500,2500,0
20240801,120600,111470565,2500,2500,2500,2500,0
20240801,120500,111470565,2500,2500,2500,2500,0
20240801,120400,111470565,2500,2500,2500,2500,0
20240801,120300,111470565,2500,2500,2500,2500,0
20240801,120200,111470565,2500,2500,2500,2500,263
20240801,120100,110813065,2500,2500,2500,2500,99
20240801,120000,110565565,2500,2500,2500,2500,0
20240801,115900,110565565,2500,2500,2500,2500,0
20240801,115800,110565565,2500,2500,2500,2500,0
20240801,115700,110565565,2500,2500,2500,2500,1
20240801,115600,110563065,2505,2505,2505,2505,0
20240801,115500,110563065,2505,2500,2505,2500,505
20240801,115400,109300540,2500,2500,2500,2500,0
20240801,115300,109300540,2500,2500,2500,2500,0
20240801,115200,109300540,2500,2500,2500,2500,0
20240801,115100,109300540,2500,2500,2500,2500,105
20240801,115000,109038040,2505,2505,2505,2505,0
20240801,114900,109038040,2505,2505,2505,2505,98
20240801,114800,108792550,2500,2500,2500,2500,0
20240801,114700,108792550,2500,2500,2500,2500,0
20240801,114600,108792550,2500,2500,2500,2500,0
20240801,114500,108792550,2500,2500,2500,2500,0
20240801,114400,108792550,2500,2500,2500,2500,0
20240801,114300,108792550,2500,2500,2500,2500,0
20240801,114200,108792550,2500,2500,2500,2500,90
20240801,114100,108567550,2505,2505,2505,2505,0
20240801,114000,108567550,2505,2505,2505,2505,2
20240801,113900,108562540,2500,2500,2500,2500,0
20240801,113800,108562540,2500,2500,2500,2500,0
20240801,113700,108562540,2500,2500,2500,2500,0
20240801,113600,108562540,2500,2500,2500,2500,371
20240801,113500,107635040,2505,2505,2505,2505,137
20240801,113400,107291855,2505,2505,2505,2505,0
20240801,113300,107291855,2505,2505,2505,2505,0
20240801,113200,107291855,2505,2505,2505,2505,300
20240801,113100,106540355,2505,2505,2505,2505,99
20240801,113000,106292360,2515,2515,2515,2515,0
20240801,112900,106292360,2515,2515,2515,2515,0
20240801,112800,106292360,2515,2515,2515,2515,0
20240801,112700,106292360,2515,2515,2515,2515,20
20240801,112600,106242060,2500,2500,2500,2500,0
20240801,112500,106242060,2500,2500,2500,2500,0
20240801,112400,106242060,2500,2500,2500,2500,0
20240801,112300,106242060,2500,2500,2500,2500,0
20240801,112200,106242060,2500,2500,2500,2500,0
20240801,112100,106242060,2500,2500,2500,2500,0
20240801,112000,106242060,2500,2500,2500,2500,0
20240801,111900,106242060,2500,2500,2500,2500,82
20240801,111800,106037060,2500,2500,2500,2500,105
20240801,111700,105774560,2500,2510,2510,2500,2000
20240801,111600,100761945,2520,2520,2520,2520,0
20240801,111500,100761945,2520,2520,2520,2520,0
20240801,111400,100761945,2520,2520,2520,2520,1
20240801,111300,100759425,2520,2520,2520,2520,0
20240801,111200,100759425,2520,2520,2520,2520,0
20240801,111100,100759425,2520,2515,2520,2515,2
20240801,111000,100754390,2510,2510,2510,2510,0
20240801,110900,100754390,2510,2510,2510,2510,100
20240801,110800,100503390,2510,2510,2510,2510,805
20240801,110700,98482840,2510,2510,2510,2510,0
20240801,110600,98482840,2510,2510,2510,2510,101
20240801,110500,98229330,2520,2520,2520,2520,0
20240801,110400,98229330,2520,2520,2520,2520,100
20240801,110300,97977330,2520,2520,2520,2520,0
20240801,110200,97977330,2520,2520,2520,2520,0
20240801,110100,97977330,2520,2520,2520,2520,0
20240801,110000,97977330,2520,2520,2520,2520,0
20240801,105900,97977330,2520,2520,2520,2515,636
20240801,105800,96374615,2520,2520,2520,2520,0
20240801,105700,96374615,2520,2520,2520,2520,1311
20240801,105600,93070895,2520,2520,2520,2520,0
20240801,105500,93070895,2520,2520,2520,2520,20
20240801,105400,93020495,2520,2520,2520,2520,106
20240801,105300,92753375,2520,2520,2520,2520,0
20240801,105200,92753375,2520,2520,2520,2520,0
20240801,105100,92753375,2520,2520,2520,2520,0
20240801,105000,92753375,2520,2520,2520,2520,1
20240801,104900,92750855,2520,2520,2520,2520,30
20240801,104800,92675255,2520,2520,2520,2520,1210
20240801,104700,89626055,2520,2520,2520,2520,39
20240801,104600,89527775,2520,2520,2520,2520,209
20240801,104500,89001095,2525,2525,2525,2525,4
20240801,104400,88990995,2520,2520,2520,2520,500
20240801,104300,87730995,2520,2520,2520,2520,178
20240801,104200,87282435,2520,2520,2520,2520,196
20240801,104100,86788515,2520,2520,2520,2520,0
20240801,104000,86788515,2520,2520,2520,2520,50
20240801,103900,86662515,2520,2520,2520,2520,0
20240801,103800,86662515,2520,2520,2520,2520,0
20240801,103700,86662515,2520,2520,2520,2520,100
20240801,103600,86410515,2520,2520,2520,2520,6702
20240801,103500,69521475,2520,2520,2520,2520,0
20240801,103400,69521475,2520,2520,2520,2520,10
20240801,103300,69496275,2520,2520,2520,2520,0
20240801,103200,69496275,2520,2520,2520,2520,0
20240801,103100,69496275,2520,2520,2520,2520,0
20240801,103000,69496275,2520,2520,2520,2520,396
20240801,102900,68498355,2520,2520,2520,2520,200
20240801,102800,67994355,2520,2520,2520,2520,7350
20240801,102700,49472355,2520,2520,2520,2520,0
20240801,102600,49472355,2520,2530,2530,2520,1544
20240801,102500,45570550,2530,2530,2530,2530,0
20240801,102400,45570550,2530,2530,2530,2530,0
20240801,102300,45570550,2530,2530,2530,2530,0
20240801,102200,45570550,2530,2530,2530,2530,0
20240801,102100,45570550,2530,2530,2530,2530,0
20240801,102000,45570550,2530,2530,2530,2530,5
20240801,101900,45557900,2530,2530,2530,2530,0
20240801,101800,45557900,2530,2530,2530,2530,0
20240801,101700,45557900,2530,2530,2530,2530,0
20240801,101600,45557900,2530,2530,2530,2530,2
20240801,101500,45552840,2525,2525,2525,2525,20
20240801,101400,45502340,2530,2530,2530,2530,0
20240801,101300,45502340,2530,2530,2530,2530,0
20240801,101200,45502340,2530,2530,2530,2530,5
20240801,101100,45489690,2530,2530,2530,2530,0
20240801,101000,45489690,2530,2530,2530,2530,11
20240801,100900,45461860,2530,2530,2530,2530,2
20240801,100800,45456800,2530,2530,2530,2530,0
20240801,100700,45456800,2530,2525,2530,2525,131
20240801,100600,45125965,2525,2525,2525,2525,2
20240801,100500,45120915,2525,2525,2525,2525,15
20240801,100400,45083040,2525,2525,2525,2525,2
20240801,100300,45077990,2525,2525,2525,2525,1
20240801,100200,45075465,2525,2525,2525,2525,0
20240801,100100,45075465,2525,2525,2525,2525,0
20240801,100000,45075465,2525,2525,2525,2525,1
20240801,095900,45072940,2525,2525,2525,2525,0
20240801,095800,45072940,2525,2520,2525,2520,36
20240801,095700,44982215,2520,2520,2520,2520,0
20240801,095600,44982215,2520,2520,2520,2520,11
20240801,095500,44954495,2520,2520,2520,2520,398
20240801,095400,43951535,2525,2525,2525,2525,3
20240801,095300,43943960,2525,2525,2525,2525,0
20240801,095200,43943960,2525,2525,2525,2525,0
20240801,095100,43943960,2525,2525,2525,2525,0
20240801,095000,43943960,2525,2530,2530,2525,2776
20240801,094900,36929895,2530,2530,2530,2530,0
20240801,094800,36929895,2530,2530,2530,2530,155
20240801,094700,36537745,2530,2530,2530,2530,21
20240801,094600,36484615,2530,2530,2530,2530,5
20240801,094500,36471965,2525,2525,2525,2525,60
20240801,094400,36320465,2525,2525,2525,2525,0
20240801,094300,36320465,2525,2525,2525,2525,0
20240801,094200,36320465,2525,2525,2525,2525,0
20240801,094100,36320465,2525,2525,2525,2525,20
20240801,094000,36269965,2525,2525,2525,2525,0
20240801,093900,36269965,2525,2525,2525,2525,0
20240801,093800,36269965,2525,2525,2525,2525,0
20240801,093700,36269965,2525,2520,2525,2520,602
20240801,093600,34752920,2520,2520,2520,2520,7
20240801,093500,34735280,2525,2525,2525,2525,312
20240801,093400,33947480,2525,2525,2525,2525,0
20240801,093300,33947480,2525,2530,2530,2525,152
20240801,093200,33563670,2525,2525,2525,2525,56
20240801,093100,33422270,2525,2525,2525,2525,395
20240801,093000,32424895,2530,2530,2530,2530,1
20240801,092900,32422365,2525,2525,2525,2525,100
20240801,092800,32169865,2530,2530,2530,2530,0
20240801,092700,32169865,2530,2530,2530,2530,0
20240801,092600,32169865,2530,2530,2530,2530,0
20240801,092500,32169865,2530,2520,2530,2520,5
20240801,092400,32157245,2530,2530,2530,2530,2
20240801,092300,32152185,2525,2525,2525,2525,293
20240801,092200,31412360,2525,2530,2530,2525,425
20240801,092100,30337230,2525,2530,2530,2525,10
20240801,092000,30311975,2525,2525,2525,2525,5
20240801,091900,30299350,2530,2530,2530,2530,1
20240801,091800,30296820,2520,2525,2525,2520,3842
20240801,091700,20611295,2530,2530,2530,2530,572
20240801,091600,19164135,2535,2535,2535,2535,8
20240801,091500,19143855,2535,2535,2535,2535,4
20240801,091400,19133715,2530,2530,2530,2530,0
20240801,091300,19133715,2530,2530,2530,2530,53
20240801,091200,18999625,2535,2535,2535,2535,1
20240801,091100,18997090,2530,2535,2535,2530,150
20240801,091000,18617385,2530,2530,2530,2530,552
20240801,090900,17220825,2535,2535,2535,2535,3
20240801,090800,17213220,2535,2535,2535,2535,1000
20240801,090700,14678220,2535,2535,2535,2535,0
20240801,090600,14678220,2535,2535,2535,2535,0
20240801,090500,14678220,2535,2510,2535,2510,2357
20240801,090400,8730925,2515,2515,2515,2515,0
20240801,090300,8730925,2515,2515,2515,2515,0
20240801,090200,8730925,2515,2515,2515,2515,1000
20240801,090100,6215925,2515,2510,2515,2510,3
20240801,090000,6208385,2515,2495,2520,2495,2488