KissMeData/080420/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195100,21087952,1844,1844,1844,1844,507
20240801,195000,21087952,1844,1844,1844,1844,0
20240801,194900,21087952,1844,1844,1844,1844,0
20240801,194800,21087952,1844,1844,1844,1844,0
20240801,194700,21087952,1844,1844,1844,1844,0
20240801,194600,21087952,1844,1844,1844,1844,0
20240801,194500,21087952,1844,1844,1844,1844,0
20240801,194400,21087952,1844,1844,1844,1844,0
20240801,194300,21087952,1844,1844,1844,1844,0
20240801,194200,21087952,1844,1844,1844,1844,0
20240801,194100,21087952,1844,1844,1844,1844,0
20240801,194000,21087952,1844,1844,1844,1844,0
20240801,193900,21087952,1844,1844,1844,1844,0
20240801,193800,21087952,1844,1844,1844,1844,0
20240801,193700,21087952,1844,1844,1844,1844,0
20240801,193600,21087952,1844,1844,1844,1844,0
20240801,193500,21087952,1844,1844,1844,1844,0
20240801,193400,21087952,1844,1844,1844,1844,0
20240801,193300,21087952,1844,1844,1844,1844,0
20240801,193200,21087952,1844,1844,1844,1844,0
20240801,193100,21087952,1844,1844,1844,1844,0
20240801,193000,21087952,1844,1844,1844,1844,0
20240801,192900,21087952,1844,1844,1844,1844,0
20240801,192800,21087952,1844,1844,1844,1844,0
20240801,192700,21087952,1844,1844,1844,1844,0
20240801,192600,21087952,1844,1844,1844,1844,0
20240801,192500,21087952,1844,1844,1844,1844,0
20240801,192400,21087952,1844,1844,1844,1844,0
20240801,192300,21087952,1844,1844,1844,1844,0
20240801,192200,21087952,1844,1844,1844,1844,0
20240801,192100,21087952,1844,1844,1844,1844,507
20240801,192000,21087952,1844,1844,1844,1844,0
20240801,191900,21087952,1844,1844,1844,1844,0
20240801,191800,21087952,1844,1844,1844,1844,0
20240801,191700,21087952,1844,1844,1844,1844,0
20240801,191600,21087952,1844,1844,1844,1844,0
20240801,191500,21087952,1844,1844,1844,1844,0
20240801,191400,21087952,1844,1844,1844,1844,0
20240801,191300,21087952,1844,1844,1844,1844,0
20240801,191200,21087952,1844,1844,1844,1844,0
20240801,191100,21087952,1844,1844,1844,1844,0
20240801,191000,21087952,1844,1844,1844,1844,0
20240801,190900,21087952,1844,1844,1844,1844,0
20240801,190800,21087952,1844,1844,1844,1844,0
20240801,190700,21087952,1844,1844,1844,1844,0
20240801,190600,21087952,1844,1844,1844,1844,0
20240801,190500,21087952,1844,1844,1844,1844,0
20240801,190400,21087952,1844,1844,1844,1844,0
20240801,190300,21087952,1844,1844,1844,1844,0
20240801,190200,21087952,1844,1844,1844,1844,0
20240801,190100,21087952,1844,1844,1844,1844,0
20240801,190000,21087952,1844,1844,1844,1844,0
20240801,185900,21087952,1844,1844,1844,1844,0
20240801,185800,21087952,1844,1844,1844,1844,0
20240801,185700,21087952,1844,1844,1844,1844,0
20240801,185600,21087952,1844,1844,1844,1844,0
20240801,185500,21087952,1844,1844,1844,1844,0
20240801,185400,21087952,1844,1844,1844,1844,0
20240801,185300,21087952,1844,1844,1844,1844,0
20240801,185200,21087952,1844,1844,1844,1844,0
20240801,185100,21087952,1844,1844,1844,1844,507
20240801,185000,21087952,1844,1844,1844,1844,0
20240801,184900,21087952,1844,1844,1844,1844,0
20240801,184800,21087952,1844,1844,1844,1844,0
20240801,184700,21087952,1844,1844,1844,1844,0
20240801,184600,21087952,1844,1844,1844,1844,0
20240801,184500,21087952,1844,1844,1844,1844,0
20240801,184400,21087952,1844,1844,1844,1844,0
20240801,184300,21087952,1844,1844,1844,1844,0
20240801,184200,21087952,1844,1844,1844,1844,0
20240801,184100,21087952,1844,1844,1844,1844,0
20240801,184000,21087952,1844,1844,1844,1844,0
20240801,183900,21087952,1844,1844,1844,1844,0
20240801,183800,21087952,1844,1844,1844,1844,0
20240801,183700,21087952,1844,1844,1844,1844,0
20240801,183600,21087952,1844,1844,1844,1844,0
20240801,183500,21087952,1844,1844,1844,1844,0
20240801,183400,21087952,1844,1844,1844,1844,0
20240801,183300,21087952,1844,1844,1844,1844,0
20240801,183200,21087952,1844,1844,1844,1844,0
20240801,183100,21087952,1844,1844,1844,1844,0
20240801,183000,21087952,1844,1844,1844,1844,0
20240801,182900,21087952,1844,1844,1844,1844,0
20240801,182800,21087952,1844,1844,1844,1844,0
20240801,182700,21087952,1844,1844,1844,1844,0
20240801,182600,21087952,1844,1844,1844,1844,0
20240801,182500,21087952,1844,1844,1844,1844,0
20240801,182400,21087952,1844,1844,1844,1844,0
20240801,182300,21087952,1844,1844,1844,1844,0
20240801,182200,21087952,1844,1844,1844,1844,0
20240801,182100,21087952,1844,1844,1844,1844,507
20240801,182000,21087952,1844,1844,1844,1844,0
20240801,181900,21087952,1844,1844,1844,1844,0
20240801,181800,21087952,1844,1844,1844,1844,0
20240801,181700,21087952,1844,1844,1844,1844,0
20240801,181600,21087952,1844,1844,1844,1844,0
20240801,181500,21087952,1844,1844,1844,1844,0
20240801,181400,21087952,1844,1844,1844,1844,0
20240801,181300,21087952,1844,1844,1844,1844,0
20240801,181200,21087952,1844,1844,1844,1844,0
20240801,181100,21087952,1844,1844,1844,1844,0
20240801,181000,21087952,1844,1844,1844,1844,0
20240801,180900,21087952,1844,1844,1844,1844,0
20240801,180800,21087952,1844,1844,1844,1844,0
20240801,180700,21087952,1844,1844,1844,1844,0
20240801,180600,21087952,1844,1844,1844,1844,0
20240801,180500,21087952,1844,1844,1844,1844,0
20240801,180400,21087952,1844,1844,1844,1844,0
20240801,180300,21087952,1844,1844,1844,1844,0
20240801,180200,21087952,1844,1844,1844,1844,0
20240801,180100,21087952,1844,1844,1844,1844,0
20240801,180000,21087952,1844,1844,1844,1844,0
20240801,175900,21087952,1844,1844,1844,1844,0
20240801,175800,21087952,1844,1844,1844,1844,0
20240801,175700,21087952,1844,1844,1844,1844,0
20240801,175600,21087952,1844,1844,1844,1844,0
20240801,175500,21087952,1844,1844,1844,1844,0
20240801,175400,21087952,1844,1844,1844,1844,0
20240801,175300,21087952,1844,1844,1844,1844,0
20240801,175200,21087952,1844,1844,1844,1844,0
20240801,175100,21087952,1844,1844,1844,1844,507
20240801,175000,21087952,1844,1844,1844,1844,0
20240801,174900,21087952,1844,1844,1844,1844,0
20240801,174800,21087952,1844,1844,1844,1844,0
20240801,174700,21087952,1844,1844,1844,1844,0
20240801,174600,21087952,1844,1844,1844,1844,0
20240801,174500,21087952,1844,1844,1844,1844,0
20240801,174400,21087952,1844,1844,1844,1844,0
20240801,174300,21087952,1844,1844,1844,1844,0
20240801,174200,21087952,1844,1844,1844,1844,0
20240801,174100,21087952,1844,1844,1844,1844,0
20240801,174000,21087952,1844,1844,1844,1844,0
20240801,173900,21087952,1844,1844,1844,1844,0
20240801,173800,21087952,1844,1844,1844,1844,0
20240801,173700,21087952,1844,1844,1844,1844,0
20240801,173600,21087952,1844,1844,1844,1844,0
20240801,173500,21087952,1844,1844,1844,1844,0
20240801,173400,21087952,1844,1844,1844,1844,0
20240801,173300,21087952,1844,1844,1844,1844,0
20240801,173200,21087952,1844,1844,1844,1844,0
20240801,173100,21087952,1844,1844,1844,1844,0
20240801,173000,21087952,1844,1844,1844,1844,0
20240801,172900,21087952,1844,1844,1844,1844,0
20240801,172800,21087952,1844,1844,1844,1844,0
20240801,172700,21087952,1844,1844,1844,1844,0
20240801,172600,21087952,1844,1844,1844,1844,0
20240801,172500,21087952,1844,1844,1844,1844,0
20240801,172400,21087952,1844,1844,1844,1844,0
20240801,172300,21087952,1844,1844,1844,1844,0
20240801,172200,21087952,1844,1844,1844,1844,0
20240801,172100,21087952,1844,1844,1844,1844,507
20240801,172000,21087952,1844,1844,1844,1844,0
20240801,171900,21087952,1844,1844,1844,1844,0
20240801,171800,21087952,1844,1844,1844,1844,0
20240801,171700,21087952,1844,1844,1844,1844,0
20240801,171600,21087952,1844,1844,1844,1844,0
20240801,171500,21087952,1844,1844,1844,1844,0
20240801,171400,21087952,1844,1844,1844,1844,0
20240801,171300,21087952,1844,1844,1844,1844,0
20240801,171200,21087952,1844,1844,1844,1844,0
20240801,171100,21087952,1844,1844,1844,1844,0
20240801,171000,21087952,1844,1844,1844,1844,0
20240801,170900,21087952,1844,1844,1844,1844,0
20240801,170800,21087952,1844,1844,1844,1844,0
20240801,170700,21087952,1844,1844,1844,1844,0
20240801,170600,21087952,1844,1844,1844,1844,0
20240801,170500,21087952,1844,1844,1844,1844,0
20240801,170400,21087952,1844,1844,1844,1844,0
20240801,170300,21087952,1844,1844,1844,1844,0
20240801,170200,21087952,1844,1844,1844,1844,0
20240801,170100,21087952,1844,1844,1844,1844,0
20240801,170000,21087952,1844,1844,1844,1844,0
20240801,165900,21087952,1844,1844,1844,1844,0
20240801,165800,21087952,1844,1844,1844,1844,0
20240801,165700,21087952,1844,1844,1844,1844,0
20240801,165600,21087952,1844,1844,1844,1844,0
20240801,165500,21087952,1844,1844,1844,1844,0
20240801,165400,21087952,1844,1844,1844,1844,0
20240801,165300,21087952,1844,1844,1844,1844,0
20240801,165200,21087952,1844,1844,1844,1844,0
20240801,165100,21087952,1844,1844,1844,1844,507
20240801,165000,21087952,1844,1844,1844,1844,0
20240801,164900,21087952,1844,1844,1844,1844,0
20240801,164800,21087952,1844,1844,1844,1844,0
20240801,164700,21087952,1844,1844,1844,1844,0
20240801,164600,21087952,1844,1844,1844,1844,0
20240801,164500,21087952,1844,1844,1844,1844,0
20240801,164400,21087952,1844,1844,1844,1844,0
20240801,164300,21087952,1844,1844,1844,1844,0
20240801,164200,21087952,1844,1844,1844,1844,0
20240801,164100,21087952,1844,1844,1844,1844,0
20240801,164000,21087952,1844,1844,1844,1844,0
20240801,163900,21087952,1844,1844,1844,1844,0
20240801,163800,21087952,1844,1844,1844,1844,0
20240801,163700,21087952,1844,1844,1844,1844,0
20240801,163600,21087952,1844,1844,1844,1844,0
20240801,163500,21087952,1844,1844,1844,1844,0
20240801,163400,21087952,1844,1844,1844,1844,0
20240801,163300,21087952,1844,1844,1844,1844,0
20240801,163200,21087952,1844,1844,1844,1844,0
20240801,163100,21087952,1844,1844,1844,1844,0
20240801,163000,21087952,1844,1844,1844,1844,0
20240801,162900,21087952,1844,1844,1844,1844,0
20240801,162800,21087952,1844,1844,1844,1844,0
20240801,162700,21087952,1844,1844,1844,1844,0
20240801,162600,21087952,1844,1844,1844,1844,0
20240801,162500,21087952,1844,1844,1844,1844,0
20240801,162400,21087952,1844,1844,1844,1844,0
20240801,162300,21087952,1844,1844,1844,1844,0
20240801,162200,21087952,1844,1844,1844,1844,0
20240801,162100,21087952,1844,1844,1844,1844,507
20240801,162000,21087952,1844,1844,1844,1844,0
20240801,161900,21087952,1844,1844,1844,1844,0
20240801,161800,21087952,1844,1844,1844,1844,0
20240801,161700,21087952,1844,1844,1844,1844,0
20240801,161600,21087952,1844,1844,1844,1844,0
20240801,161500,21087952,1844,1844,1844,1844,0
20240801,161400,21087952,1844,1844,1844,1844,0
20240801,161300,21087952,1844,1844,1844,1844,0
20240801,161200,21087952,1844,1844,1844,1844,0
20240801,161100,21087952,1844,1844,1844,1844,0
20240801,161000,21087952,1844,1844,1844,1844,0
20240801,160900,21087952,1844,1844,1844,1844,0
20240801,160800,21087952,1844,1844,1844,1844,0
20240801,160700,21087952,1844,1844,1844,1844,0
20240801,160600,21087952,1844,1844,1844,1844,0
20240801,160500,21087952,1844,1844,1844,1844,0
20240801,160400,21087952,1844,1844,1844,1844,0
20240801,160300,21087952,1844,1844,1844,1844,0
20240801,160200,21087952,1844,1844,1844,1844,0
20240801,160100,21087952,1844,1844,1844,1844,0
20240801,160000,21087952,1844,1844,1844,1844,0
20240801,155900,21087952,1844,1844,1844,1844,0
20240801,155800,21087952,1844,1844,1844,1844,0
20240801,155700,21087952,1844,1844,1844,1844,0
20240801,155600,21087952,1844,1844,1844,1844,0
20240801,155500,21087952,1844,1844,1844,1844,0
20240801,155400,21087952,1844,1844,1844,1844,0
20240801,155300,21087952,1844,1844,1844,1844,0
20240801,155200,21087952,1844,1844,1844,1844,0
20240801,155100,21087952,1844,1844,1844,1844,507
20240801,155000,21087952,1844,1844,1844,1844,0
20240801,154900,21087952,1844,1844,1844,1844,0
20240801,154800,21087952,1844,1844,1844,1844,0
20240801,154700,21087952,1844,1844,1844,1844,0
20240801,154600,21087952,1844,1844,1844,1844,0
20240801,154500,21087952,1844,1844,1844,1844,0
20240801,154400,21087952,1844,1844,1844,1844,0
20240801,154300,21087952,1844,1844,1844,1844,0
20240801,154200,21087952,1844,1844,1844,1844,0
20240801,154100,21087952,1844,1844,1844,1844,0
20240801,154000,21087952,1844,1844,1844,1844,0
20240801,153900,21087952,1844,1844,1844,1844,0
20240801,153800,21087952,1844,1844,1844,1844,0
20240801,153700,21087952,1844,1844,1844,1844,0
20240801,153600,21087952,1844,1844,1844,1844,0
20240801,153500,21087952,1844,1844,1844,1844,0
20240801,153400,21087952,1844,1844,1844,1844,0
20240801,153300,21087952,1844,1844,1844,1844,0
20240801,153200,21087952,1844,1844,1844,1844,0
20240801,153100,21087952,1844,1844,1844,1844,0
20240801,153000,21087952,1844,1844,1844,1844,507
20240801,152900,20153044,1840,1840,1840,1840,0
20240801,152800,20153044,1840,1840,1840,1840,0
20240801,152700,20153044,1840,1840,1840,1840,0
20240801,152600,20153044,1840,1840,1840,1840,0
20240801,152500,20153044,1840,1840,1840,1840,0
20240801,152400,20153044,1840,1840,1840,1840,0
20240801,152300,20153044,1840,1840,1840,1840,0
20240801,152200,20153044,1840,1840,1840,1840,0
20240801,152100,20153044,1840,1840,1840,1840,0
20240801,152000,20153044,1840,1840,1840,1840,0
20240801,151900,20153044,1840,1840,1840,1840,199
20240801,151800,19786884,1844,1836,1844,1832,795
20240801,151700,18329435,1844,1844,1844,1844,0
20240801,151600,18329435,1844,1844,1844,1836,5
20240801,151500,18320231,1836,1836,1836,1836,2
20240801,151400,18316559,1844,1844,1844,1844,0
20240801,151300,18316559,1844,1844,1844,1844,0
20240801,151200,18316559,1844,1844,1844,1844,1
20240801,151100,18314715,1836,1837,1837,1836,600
20240801,151000,17213110,1844,1844,1844,1844,0
20240801,150900,17213110,1844,1844,1844,1844,0
20240801,150800,17213110,1844,1844,1844,1844,67
20240801,150700,17089562,1843,1843,1843,1843,0
20240801,150600,17089562,1843,1843,1843,1843,0
20240801,150500,17089562,1843,1843,1843,1843,0
20240801,150400,17089562,1843,1843,1843,1843,0
20240801,150300,17089562,1843,1843,1843,1843,0
20240801,150200,17089562,1843,1843,1843,1843,0
20240801,150100,17089562,1843,1843,1843,1843,0
20240801,150000,17089562,1843,1843,1843,1843,25
20240801,145900,17043487,1843,1843,1843,1843,0
20240801,145800,17043487,1843,1843,1843,1843,0
20240801,145700,17043487,1843,1843,1843,1843,0
20240801,145600,17043487,1843,1843,1843,1843,0
20240801,145500,17043487,1843,1843,1843,1843,0
20240801,145400,17043487,1843,1843,1843,1843,0
20240801,145300,17043487,1843,1843,1843,1843,0
20240801,145200,17043487,1843,1843,1843,1843,0
20240801,145100,17043487,1843,1843,1843,1843,0
20240801,145000,17043487,1843,1843,1843,1843,0
20240801,144900,17043487,1843,1843,1843,1843,6
20240801,144800,17032429,1843,1843,1843,1843,0
20240801,144700,17032429,1843,1843,1843,1843,10
20240801,144600,17013999,1843,1843,1843,1843,0
20240801,144500,17013999,1843,1843,1843,1843,1
20240801,144400,17012156,1834,1834,1834,1834,0
20240801,144300,17012156,1834,1834,1834,1834,0
20240801,144200,17012156,1834,1834,1834,1834,28
20240801,144100,16960804,1844,1844,1844,1844,0
20240801,144000,16960804,1844,1844,1844,1844,0
20240801,143900,16960804,1844,1833,1844,1833,10
20240801,143800,16942463,1834,1834,1834,1834,45
20240801,143700,16859933,1845,1845,1845,1845,0
20240801,143600,16859933,1845,1845,1845,1845,0
20240801,143500,16859933,1845,1845,1845,1845,1
20240801,143400,16858088,1835,1835,1835,1835,50
20240801,143300,16766338,1845,1845,1845,1845,0
20240801,143200,16766338,1845,1845,1845,1845,0
20240801,143100,16766338,1845,1844,1845,1844,5
20240801,143000,16757114,1850,1836,1850,1834,11
20240801,142900,16736920,1850,1850,1850,1837,10
20240801,142800,16718516,1840,1840,1840,1840,100
20240801,142700,16534516,1850,1850,1850,1850,0
20240801,142600,16534516,1850,1850,1850,1850,1
20240801,142500,16532666,1840,1840,1840,1840,10
20240801,142400,16514266,1850,1850,1850,1850,0
20240801,142300,16514266,1850,1850,1850,1850,0
20240801,142200,16514266,1850,1850,1850,1850,0
20240801,142100,16514266,1850,1850,1850,1850,0
20240801,142000,16514266,1850,1850,1850,1850,0
20240801,141900,16514266,1850,1850,1850,1850,0
20240801,141800,16514266,1850,1850,1850,1850,0
20240801,141700,16514266,1850,1850,1850,1850,0
20240801,141600,16514266,1850,1850,1850,1850,0
20240801,141500,16514266,1850,1850,1850,1850,11
20240801,141400,16493916,1850,1850,1850,1850,0
20240801,141300,16493916,1850,1850,1850,1850,0
20240801,141200,16493916,1850,1850,1850,1850,1
20240801,141100,16492066,1841,1841,1841,1841,0
20240801,141000,16492066,1841,1841,1841,1841,0
20240801,140900,16492066,1841,1841,1841,1841,0
20240801,140800,16492066,1841,1841,1841,1841,60
20240801,140700,16381606,1841,1841,1841,1841,140
20240801,140600,16123866,1841,1841,1841,1841,0
20240801,140500,16123866,1841,1841,1841,1841,100
20240801,140400,15939766,1850,1850,1850,1850,0
20240801,140300,15939766,1850,1850,1850,1850,0
20240801,140200,15939766,1850,1850,1850,1850,1
20240801,140100,15937916,1841,1841,1841,1841,0
20240801,140000,15937916,1841,1841,1841,1841,10
20240801,135900,15919506,1850,1850,1850,1850,0
20240801,135800,15919506,1850,1850,1850,1850,0
20240801,135700,15919506,1850,1850,1850,1850,0
20240801,135600,15919506,1850,1850,1850,1850,0
20240801,135500,15919506,1850,1850,1850,1850,0
20240801,135400,15919506,1850,1850,1850,1850,0
20240801,135300,15919506,1850,1850,1850,1850,0
20240801,135200,15919506,1850,1850,1850,1850,0
20240801,135100,15919506,1850,1850,1850,1850,0
20240801,135000,15919506,1850,1850,1850,1850,0
20240801,134900,15919506,1850,1850,1850,1850,0
20240801,134800,15919506,1850,1850,1850,1850,0
20240801,134700,15919506,1850,1850,1850,1850,1
20240801,134600,15917656,1842,1842,1842,1842,0
20240801,134500,15917656,1842,1842,1842,1842,0
20240801,134400,15917656,1842,1842,1842,1842,0
20240801,134300,15917656,1842,1842,1842,1842,0
20240801,134200,15917656,1842,1842,1842,1842,0
20240801,134100,15917656,1842,1842,1842,1842,0
20240801,134000,15917656,1842,1842,1842,1842,0
20240801,133900,15917656,1842,1842,1842,1842,0
20240801,133800,15917656,1842,1842,1842,1842,10
20240801,133700,15899236,1841,1841,1841,1841,0
20240801,133600,15899236,1841,1841,1841,1841,0
20240801,133500,15899236,1841,1841,1841,1841,0
20240801,133400,15899236,1841,1841,1841,1841,10
20240801,133300,15880826,1841,1841,1841,1841,30
20240801,133200,15825596,1841,1850,1850,1841,40
20240801,133100,15751866,1841,1850,1850,1841,31
20240801,133000,15694696,1850,1850,1850,1850,0
20240801,132900,15694696,1850,1850,1850,1850,0
20240801,132800,15694696,1850,1850,1850,1850,0
20240801,132700,15694696,1850,1850,1850,1850,0
20240801,132600,15694696,1850,1850,1850,1850,0
20240801,132500,15694696,1850,1850,1850,1850,0
20240801,132400,15694696,1850,1849,1850,1849,2
20240801,132300,15690997,1840,1840,1840,1840,0
20240801,132200,15690997,1840,1840,1840,1840,0
20240801,132100,15690997,1840,1840,1840,1840,0
20240801,132000,15690997,1840,1840,1840,1840,0
20240801,131900,15690997,1840,1840,1840,1840,0
20240801,131800,15690997,1840,1840,1840,1840,0
20240801,131700,15690997,1840,1840,1840,1840,0
20240801,131600,15690997,1840,1840,1840,1840,0
20240801,131500,15690997,1840,1840,1840,1840,0
20240801,131400,15690997,1840,1840,1840,1840,0
20240801,131300,15690997,1840,1840,1840,1840,0
20240801,131200,15690997,1840,1840,1840,1840,0
20240801,131100,15690997,1840,1840,1840,1840,0
20240801,131000,15690997,1840,1840,1840,1840,0
20240801,130900,15690997,1840,1840,1840,1840,0
20240801,130800,15690997,1840,1840,1840,1840,0
20240801,130700,15690997,1840,1840,1840,1840,0
20240801,130600,15690997,1840,1841,1841,1840,58
20240801,130500,15584220,1842,1842,1842,1842,128
20240801,130400,15348444,1850,1850,1850,1850,0
20240801,130300,15348444,1850,1850,1850,1850,0
20240801,130200,15348444,1850,1850,1850,1850,0
20240801,130100,15348444,1850,1843,1850,1842,75
20240801,130000,15209807,1843,1844,1844,1843,15
20240801,125900,15182152,1856,1856,1856,1856,0
20240801,125800,15182152,1856,1856,1856,1856,0
20240801,125700,15182152,1856,1856,1856,1856,0
20240801,125600,15182152,1856,1856,1856,1856,0
20240801,125500,15182152,1856,1856,1856,1856,0
20240801,125400,15182152,1856,1856,1856,1856,1
20240801,125300,15180296,1847,1847,1847,1847,0
20240801,125200,15180296,1847,1847,1847,1847,0
20240801,125100,15180296,1847,1847,1847,1847,68
20240801,125000,15054700,1847,1847,1847,1847,0
20240801,124900,15054700,1847,1847,1847,1847,0
20240801,124800,15054700,1847,1847,1847,1847,10
20240801,124700,15036230,1856,1856,1856,1856,0
20240801,124600,15036230,1856,1856,1856,1856,0
20240801,124500,15036230,1856,1856,1856,1856,0
20240801,124400,15036230,1856,1856,1856,1856,0
20240801,124300,15036230,1856,1856,1856,1856,0
20240801,124200,15036230,1856,1856,1856,1856,0
20240801,124100,15036230,1856,1856,1856,1856,0
20240801,124000,15036230,1856,1856,1856,1856,0
20240801,123900,15036230,1856,1856,1856,1856,0
20240801,123800,15036230,1856,1856,1856,1856,0
20240801,123700,15036230,1856,1856,1856,1856,0
20240801,123600,15036230,1856,1856,1856,1856,0
20240801,123500,15036230,1856,1856,1856,1856,0
20240801,123400,15036230,1856,1856,1856,1856,0
20240801,123300,15036230,1856,1856,1856,1856,0
20240801,123200,15036230,1856,1856,1856,1856,0
20240801,123100,15036230,1856,1856,1856,1856,0
20240801,123000,15036230,1856,1856,1856,1856,0
20240801,122900,15036230,1856,1856,1856,1856,0
20240801,122800,15036230,1856,1856,1856,1856,0
20240801,122700,15036230,1856,1856,1856,1856,10
20240801,122600,15017670,1857,1857,1857,1857,0
20240801,122500,15017670,1857,1857,1857,1857,0
20240801,122400,15017670,1857,1857,1857,1857,0
20240801,122300,15017670,1857,1857,1857,1857,1
20240801,122200,15015813,1849,1849,1849,1849,0
20240801,122100,15015813,1849,1849,1849,1849,0
20240801,122000,15015813,1849,1849,1849,1849,0
20240801,121900,15015813,1849,1851,1851,1849,83
20240801,121800,14862244,1859,1859,1859,1859,0
20240801,121700,14862244,1859,1859,1859,1859,0
20240801,121600,14862244,1859,1859,1859,1859,0
20240801,121500,14862244,1859,1859,1859,1859,0
20240801,121400,14862244,1859,1859,1859,1859,0
20240801,121300,14862244,1859,1859,1859,1859,0
20240801,121200,14862244,1859,1859,1859,1859,0
20240801,121100,14862244,1859,1859,1859,1859,0
20240801,121000,14862244,1859,1859,1859,1859,0
20240801,120900,14862244,1859,1859,1859,1859,0
20240801,120800,14862244,1859,1859,1859,1859,0
20240801,120700,14862244,1859,1859,1859,1859,0
20240801,120600,14862244,1859,1859,1859,1859,0
20240801,120500,14862244,1859,1859,1859,1859,0
20240801,120400,14862244,1859,1859,1859,1859,0
20240801,120300,14862244,1859,1859,1859,1859,0
20240801,120200,14862244,1859,1859,1859,1859,0
20240801,120100,14862244,1859,1859,1859,1859,0
20240801,120000,14862244,1859,1859,1859,1859,0
20240801,115900,14862244,1859,1859,1859,1859,0
20240801,115800,14862244,1859,1859,1859,1859,0
20240801,115700,14862244,1859,1859,1859,1859,0
20240801,115600,14862244,1859,1859,1859,1859,0
20240801,115500,14862244,1859,1859,1859,1859,0
20240801,115400,14862244,1859,1859,1859,1859,0
20240801,115300,14862244,1859,1859,1859,1859,0
20240801,115200,14862244,1859,1859,1859,1859,0
20240801,115100,14862244,1859,1859,1859,1859,0
20240801,115000,14862244,1859,1859,1859,1859,0
20240801,114900,14862244,1859,1859,1859,1859,0
20240801,114800,14862244,1859,1855,1859,1855,574
20240801,114700,13796961,1850,1850,1850,1850,0
20240801,114600,13796961,1850,1850,1850,1850,0
20240801,114500,13796961,1850,1850,1850,1850,30
20240801,114400,13741461,1850,1850,1850,1850,0
20240801,114300,13741461,1850,1850,1850,1850,1
20240801,114200,13739611,1850,1850,1850,1850,0
20240801,114100,13739611,1850,1850,1850,1850,0
20240801,114000,13739611,1850,1850,1850,1850,0
20240801,113900,13739611,1850,1850,1850,1850,0
20240801,113800,13739611,1850,1850,1850,1850,0
20240801,113700,13739611,1850,1850,1850,1850,0
20240801,113600,13739611,1850,1850,1850,1850,0
20240801,113500,13739611,1850,1850,1850,1850,0
20240801,113400,13739611,1850,1850,1850,1850,1
20240801,113300,13737761,1843,1843,1843,1843,1
20240801,113200,13735918,1843,1843,1843,1843,1
20240801,113100,13734075,1850,1850,1850,1850,214
20240801,113000,13338175,1850,1850,1850,1850,0
20240801,112900,13338175,1850,1850,1850,1850,0
20240801,112800,13338175,1850,1850,1850,1850,0
20240801,112700,13338175,1850,1850,1850,1850,0
20240801,112600,13338175,1850,1850,1850,1850,0
20240801,112500,13338175,1850,1850,1850,1850,0
20240801,112400,13338175,1850,1850,1850,1850,0
20240801,112300,13338175,1850,1850,1850,1850,0
20240801,112200,13338175,1850,1850,1850,1850,0
20240801,112100,13338175,1850,1850,1850,1850,0
20240801,112000,13338175,1850,1850,1850,1850,0
20240801,111900,13338175,1850,1850,1850,1850,0
20240801,111800,13338175,1850,1850,1850,1850,4
20240801,111700,13330775,1850,1850,1850,1850,0
20240801,111600,13330775,1850,1850,1850,1850,18
20240801,111500,13297475,1850,1850,1850,1850,0
20240801,111400,13297475,1850,1850,1850,1850,178
20240801,111300,12968175,1855,1855,1855,1855,0
20240801,111200,12968175,1855,1854,1855,1854,3
20240801,111100,12962612,1854,1854,1854,1854,0
20240801,111000,12962612,1854,1854,1854,1854,0
20240801,110900,12962612,1854,1854,1854,1854,0
20240801,110800,12962612,1854,1854,1854,1854,0
20240801,110700,12962612,1854,1854,1854,1854,0
20240801,110600,12962612,1854,1854,1854,1854,0
20240801,110500,12962612,1854,1854,1854,1854,0
20240801,110400,12962612,1854,1854,1854,1854,0
20240801,110300,12962612,1854,1854,1854,1854,0
20240801,110200,12962612,1854,1854,1854,1854,0
20240801,110100,12962612,1854,1854,1854,1854,0
20240801,110000,12962612,1854,1854,1854,1854,30
20240801,105900,12906992,1841,1841,1841,1841,0
20240801,105800,12906992,1841,1841,1841,1841,0
20240801,105700,12906992,1841,1841,1841,1841,0
20240801,105600,12906992,1841,1841,1841,1841,0
20240801,105500,12906992,1841,1841,1841,1841,0
20240801,105400,12906992,1841,1841,1841,1841,0
20240801,105300,12906992,1841,1841,1841,1841,0
20240801,105200,12906992,1841,1841,1841,1841,0
20240801,105100,12906992,1841,1841,1841,1841,0
20240801,105000,12906992,1841,1841,1841,1841,33
20240801,104900,12846239,1854,1854,1854,1854,0
20240801,104800,12846239,1854,1854,1854,1854,0
20240801,104700,12846239,1854,1854,1854,1854,0
20240801,104600,12846239,1854,1854,1854,1854,0
20240801,104500,12846239,1854,1854,1854,1854,0
20240801,104400,12846239,1854,1854,1854,1854,0
20240801,104300,12846239,1854,1854,1854,1854,0
20240801,104200,12846239,1854,1854,1854,1854,0
20240801,104100,12846239,1854,1854,1854,1854,0
20240801,104000,12846239,1854,1854,1854,1854,0
20240801,103900,12846239,1854,1854,1854,1854,0
20240801,103800,12846239,1854,1854,1854,1854,0
20240801,103700,12846239,1854,1854,1854,1854,0
20240801,103600,12846239,1854,1854,1854,1854,0
20240801,103500,12846239,1854,1854,1854,1854,0
20240801,103400,12846239,1854,1854,1854,1854,0
20240801,103300,12846239,1854,1854,1854,1854,0
20240801,103200,12846239,1854,1854,1854,1854,0
20240801,103100,12846239,1854,1854,1854,1854,0
20240801,103000,12846239,1854,1854,1854,1854,0
20240801,102900,12846239,1854,1854,1854,1854,0
20240801,102800,12846239,1854,1854,1854,1854,0
20240801,102700,12846239,1854,1854,1854,1854,0
20240801,102600,12846239,1854,1854,1854,1854,0
20240801,102500,12846239,1854,1854,1854,1854,0
20240801,102400,12846239,1854,1854,1854,1854,0
20240801,102300,12846239,1854,1854,1854,1854,0
20240801,102200,12846239,1854,1854,1854,1854,1
20240801,102100,12844385,1840,1840,1840,1840,0
20240801,102000,12844385,1840,1840,1840,1840,1
20240801,101900,12842545,1856,1856,1856,1856,0
20240801,101800,12842545,1856,1856,1856,1856,0
20240801,101700,12842545,1856,1856,1856,1856,0
20240801,101600,12842545,1856,1856,1856,1856,0
20240801,101500,12842545,1856,1856,1856,1856,0
20240801,101400,12842545,1856,1856,1856,1856,0
20240801,101300,12842545,1856,1856,1856,1856,0
20240801,101200,12842545,1856,1856,1856,1856,0
20240801,101100,12842545,1856,1856,1856,1856,0
20240801,101000,12842545,1856,1856,1856,1856,0
20240801,100900,12842545,1856,1856,1856,1856,1
20240801,100800,12840689,1857,1857,1857,1857,0
20240801,100700,12840689,1857,1857,1857,1857,1
20240801,100600,12838832,1858,1858,1858,1858,0
20240801,100500,12838832,1858,1858,1858,1858,0
20240801,100400,12838832,1858,1858,1858,1858,0
20240801,100300,12838832,1858,1858,1858,1858,0
20240801,100200,12838832,1858,1858,1858,1858,0
20240801,100100,12838832,1858,1858,1858,1858,0
20240801,100000,12838832,1858,1858,1858,1858,0
20240801,095900,12838832,1858,1840,1858,1840,2428
20240801,095800,8371277,1858,1858,1858,1858,0
20240801,095700,8371277,1858,1858,1858,1858,0
20240801,095600,8371277,1858,1848,1858,1840,2001
20240801,095500,4687185,1859,1859,1859,1859,0
20240801,095400,4687185,1859,1859,1859,1859,0
20240801,095300,4687185,1859,1859,1859,1859,0
20240801,095200,4687185,1859,1859,1859,1859,0
20240801,095100,4687185,1859,1859,1859,1859,0
20240801,095000,4687185,1859,1859,1859,1859,6
20240801,094900,4676031,1859,1859,1859,1859,0
20240801,094800,4676031,1859,1859,1859,1859,0
20240801,094700,4676031,1859,1859,1859,1859,0
20240801,094600,4676031,1859,1859,1859,1859,0
20240801,094500,4676031,1859,1859,1859,1859,0
20240801,094400,4676031,1859,1859,1859,1859,0
20240801,094300,4676031,1859,1859,1859,1859,0
20240801,094200,4676031,1859,1859,1859,1859,0
20240801,094100,4676031,1859,1859,1859,1859,2000
20240801,094000,958031,1859,1859,1859,1859,0
20240801,093900,958031,1859,1859,1859,1859,0
20240801,093800,958031,1859,1859,1859,1859,0
20240801,093700,958031,1859,1859,1859,1859,10
20240801,093600,939441,1860,1860,1860,1860,0
20240801,093500,939441,1860,1860,1860,1860,0
20240801,093400,939441,1860,1860,1860,1860,0
20240801,093300,939441,1860,1860,1860,1860,0
20240801,093200,939441,1860,1860,1860,1860,0
20240801,093100,939441,1860,1860,1860,1860,0
20240801,093000,939441,1860,1860,1860,1860,0
20240801,092900,939441,1860,1860,1860,1860,0
20240801,092800,939441,1860,1860,1860,1860,0
20240801,092700,939441,1860,1860,1860,1860,0
20240801,092600,939441,1860,1860,1860,1860,0
20240801,092500,939441,1860,1860,1860,1860,5
20240801,092400,930141,1860,1860,1860,1860,0
20240801,092300,930141,1860,1860,1860,1860,0
20240801,092200,930141,1860,1860,1860,1860,0
20240801,092100,930141,1860,1860,1860,1860,0
20240801,092000,930141,1860,1860,1860,1860,0
20240801,091900,930141,1860,1860,1860,1860,1
20240801,091800,928281,1860,1860,1860,1860,212
20240801,091700,533961,1860,1860,1860,1860,0
20240801,091600,533961,1860,1860,1860,1860,5
20240801,091500,524661,1860,1860,1860,1860,0
20240801,091400,524661,1860,1860,1860,1860,2
20240801,091300,520941,1865,1865,1865,1865,0
20240801,091200,520941,1865,1865,1865,1865,0
20240801,091100,520941,1865,1865,1865,1865,0
20240801,091000,520941,1865,1865,1865,1865,0
20240801,090900,520941,1865,1865,1865,1865,0
20240801,090800,520941,1865,1865,1865,1865,0
20240801,090700,520941,1865,1847,1865,1847,82
20240801,090600,368499,1847,1846,1847,1846,83
20240801,090500,215280,1840,1840,1840,1840,0
20240801,090400,215280,1840,1840,1840,1840,0
20240801,090300,215280,1840,1840,1840,1840,0
20240801,090200,215280,1840,1840,1840,1840,0
20240801,090100,215280,1840,1840,1840,1840,0
20240801,090000,215280,1840,1840,1840,1840,117