KissMeData/083500/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195200,536233340,11860,11860,11860,11860,1210
20240801,195100,536233340,11860,11860,11860,11860,0
20240801,195000,536233340,11860,11860,11860,11860,0
20240801,194900,536233340,11860,11860,11860,11860,0
20240801,194800,536233340,11860,11860,11860,11860,0
20240801,194700,536233340,11860,11860,11860,11860,0
20240801,194600,536233340,11860,11860,11860,11860,0
20240801,194500,536233340,11860,11860,11860,11860,0
20240801,194400,536233340,11860,11860,11860,11860,0
20240801,194300,536233340,11860,11860,11860,11860,0
20240801,194200,536233340,11860,11860,11860,11860,0
20240801,194100,536233340,11860,11860,11860,11860,0
20240801,194000,536233340,11860,11860,11860,11860,0
20240801,193900,536233340,11860,11860,11860,11860,0
20240801,193800,536233340,11860,11860,11860,11860,0
20240801,193700,536233340,11860,11860,11860,11860,0
20240801,193600,536233340,11860,11860,11860,11860,0
20240801,193500,536233340,11860,11860,11860,11860,0
20240801,193400,536233340,11860,11860,11860,11860,0
20240801,193300,536233340,11860,11860,11860,11860,0
20240801,193200,536233340,11860,11860,11860,11860,0
20240801,193100,536233340,11860,11860,11860,11860,0
20240801,193000,536233340,11860,11860,11860,11860,0
20240801,192900,536233340,11860,11860,11860,11860,0
20240801,192800,536233340,11860,11860,11860,11860,0
20240801,192700,536233340,11860,11860,11860,11860,0
20240801,192600,536233340,11860,11860,11860,11860,0
20240801,192500,536233340,11860,11860,11860,11860,0
20240801,192400,536233340,11860,11860,11860,11860,0
20240801,192300,536233340,11860,11860,11860,11860,0
20240801,192200,536233340,11860,11860,11860,11860,1210
20240801,192100,536233340,11860,11860,11860,11860,0
20240801,192000,536233340,11860,11860,11860,11860,0
20240801,191900,536233340,11860,11860,11860,11860,0
20240801,191800,536233340,11860,11860,11860,11860,0
20240801,191700,536233340,11860,11860,11860,11860,0
20240801,191600,536233340,11860,11860,11860,11860,0
20240801,191500,536233340,11860,11860,11860,11860,0
20240801,191400,536233340,11860,11860,11860,11860,0
20240801,191300,536233340,11860,11860,11860,11860,0
20240801,191200,536233340,11860,11860,11860,11860,0
20240801,191100,536233340,11860,11860,11860,11860,0
20240801,191000,536233340,11860,11860,11860,11860,0
20240801,190900,536233340,11860,11860,11860,11860,0
20240801,190800,536233340,11860,11860,11860,11860,0
20240801,190700,536233340,11860,11860,11860,11860,0
20240801,190600,536233340,11860,11860,11860,11860,0
20240801,190500,536233340,11860,11860,11860,11860,0
20240801,190400,536233340,11860,11860,11860,11860,0
20240801,190300,536233340,11860,11860,11860,11860,0
20240801,190200,536233340,11860,11860,11860,11860,0
20240801,190100,536233340,11860,11860,11860,11860,0
20240801,190000,536233340,11860,11860,11860,11860,0
20240801,185900,536233340,11860,11860,11860,11860,0
20240801,185800,536233340,11860,11860,11860,11860,0
20240801,185700,536233340,11860,11860,11860,11860,0
20240801,185600,536233340,11860,11860,11860,11860,0
20240801,185500,536233340,11860,11860,11860,11860,0
20240801,185400,536233340,11860,11860,11860,11860,0
20240801,185300,536233340,11860,11860,11860,11860,0
20240801,185200,536233340,11860,11860,11860,11860,1210
20240801,185100,536233340,11860,11860,11860,11860,0
20240801,185000,536233340,11860,11860,11860,11860,0
20240801,184900,536233340,11860,11860,11860,11860,0
20240801,184800,536233340,11860,11860,11860,11860,0
20240801,184700,536233340,11860,11860,11860,11860,0
20240801,184600,536233340,11860,11860,11860,11860,0
20240801,184500,536233340,11860,11860,11860,11860,0
20240801,184400,536233340,11860,11860,11860,11860,0
20240801,184300,536233340,11860,11860,11860,11860,0
20240801,184200,536233340,11860,11860,11860,11860,0
20240801,184100,536233340,11860,11860,11860,11860,0
20240801,184000,536233340,11860,11860,11860,11860,0
20240801,183900,536233340,11860,11860,11860,11860,0
20240801,183800,536233340,11860,11860,11860,11860,0
20240801,183700,536233340,11860,11860,11860,11860,0
20240801,183600,536233340,11860,11860,11860,11860,0
20240801,183500,536233340,11860,11860,11860,11860,0
20240801,183400,536233340,11860,11860,11860,11860,0
20240801,183300,536233340,11860,11860,11860,11860,0
20240801,183200,536233340,11860,11860,11860,11860,0
20240801,183100,536233340,11860,11860,11860,11860,0
20240801,183000,536233340,11860,11860,11860,11860,0
20240801,182900,536233340,11860,11860,11860,11860,0
20240801,182800,536233340,11860,11860,11860,11860,0
20240801,182700,536233340,11860,11860,11860,11860,0
20240801,182600,536233340,11860,11860,11860,11860,0
20240801,182500,536233340,11860,11860,11860,11860,0
20240801,182400,536233340,11860,11860,11860,11860,0
20240801,182300,536233340,11860,11860,11860,11860,0
20240801,182200,536233340,11860,11860,11860,11860,1210
20240801,182100,536233340,11860,11860,11860,11860,0
20240801,182000,536233340,11860,11860,11860,11860,0
20240801,181900,536233340,11860,11860,11860,11860,0
20240801,181800,536233340,11860,11860,11860,11860,0
20240801,181700,536233340,11860,11860,11860,11860,0
20240801,181600,536233340,11860,11860,11860,11860,0
20240801,181500,536233340,11860,11860,11860,11860,0
20240801,181400,536233340,11860,11860,11860,11860,0
20240801,181300,536233340,11860,11860,11860,11860,0
20240801,181200,536233340,11860,11860,11860,11860,0
20240801,181100,536233340,11860,11860,11860,11860,0
20240801,181000,536233340,11860,11860,11860,11860,0
20240801,180900,536233340,11860,11860,11860,11860,0
20240801,180800,536233340,11860,11860,11860,11860,0
20240801,180700,536233340,11860,11860,11860,11860,0
20240801,180600,536233340,11860,11860,11860,11860,0
20240801,180500,536233340,11860,11860,11860,11860,0
20240801,180400,536233340,11860,11860,11860,11860,0
20240801,180300,536233340,11860,11860,11860,11860,0
20240801,180200,536233340,11860,11860,11860,11860,0
20240801,180100,536233340,11860,11860,11860,11860,0
20240801,180000,536233340,11860,11860,11860,11860,0
20240801,175900,536233340,11860,11860,11860,11860,0
20240801,175800,536233340,11860,11860,11860,11860,0
20240801,175700,536233340,11860,11860,11860,11860,0
20240801,175600,536233340,11860,11860,11860,11860,0
20240801,175500,536233340,11860,11860,11860,11860,0
20240801,175400,536233340,11860,11860,11860,11860,0
20240801,175300,536233340,11860,11860,11860,11860,0
20240801,175200,536233340,11860,11860,11860,11860,1210
20240801,175100,536233340,11860,11860,11860,11860,0
20240801,175000,536233340,11860,11860,11860,11860,0
20240801,174900,536233340,11860,11860,11860,11860,0
20240801,174800,536233340,11860,11860,11860,11860,0
20240801,174700,536233340,11860,11860,11860,11860,0
20240801,174600,536233340,11860,11860,11860,11860,0
20240801,174500,536233340,11860,11860,11860,11860,0
20240801,174400,536233340,11860,11860,11860,11860,0
20240801,174300,536233340,11860,11860,11860,11860,0
20240801,174200,536233340,11860,11860,11860,11860,0
20240801,174100,536233340,11860,11860,11860,11860,0
20240801,174000,536233340,11860,11860,11860,11860,0
20240801,173900,536233340,11860,11860,11860,11860,0
20240801,173800,536233340,11860,11860,11860,11860,0
20240801,173700,536233340,11860,11860,11860,11860,0
20240801,173600,536233340,11860,11860,11860,11860,0
20240801,173500,536233340,11860,11860,11860,11860,0
20240801,173400,536233340,11860,11860,11860,11860,0
20240801,173300,536233340,11860,11860,11860,11860,0
20240801,173200,536233340,11860,11860,11860,11860,0
20240801,173100,536233340,11860,11860,11860,11860,0
20240801,173000,536233340,11860,11860,11860,11860,0
20240801,172900,536233340,11860,11860,11860,11860,0
20240801,172800,536233340,11860,11860,11860,11860,0
20240801,172700,536233340,11860,11860,11860,11860,0
20240801,172600,536233340,11860,11860,11860,11860,0
20240801,172500,536233340,11860,11860,11860,11860,0
20240801,172400,536233340,11860,11860,11860,11860,0
20240801,172300,536233340,11860,11860,11860,11860,0
20240801,172200,536233340,11860,11860,11860,11860,1210
20240801,172100,536233340,11860,11860,11860,11860,0
20240801,172000,536233340,11860,11860,11860,11860,0
20240801,171900,536233340,11860,11860,11860,11860,0
20240801,171800,536233340,11860,11860,11860,11860,0
20240801,171700,536233340,11860,11860,11860,11860,0
20240801,171600,536233340,11860,11860,11860,11860,0
20240801,171500,536233340,11860,11860,11860,11860,0
20240801,171400,536233340,11860,11860,11860,11860,0
20240801,171300,536233340,11860,11860,11860,11860,0
20240801,171200,536233340,11860,11860,11860,11860,0
20240801,171100,536233340,11860,11860,11860,11860,0
20240801,171000,536233340,11860,11860,11860,11860,0
20240801,170900,536233340,11860,11860,11860,11860,0
20240801,170800,536233340,11860,11860,11860,11860,0
20240801,170700,536233340,11860,11860,11860,11860,0
20240801,170600,536233340,11860,11860,11860,11860,0
20240801,170500,536233340,11860,11860,11860,11860,0
20240801,170400,536233340,11860,11860,11860,11860,0
20240801,170300,536233340,11860,11860,11860,11860,0
20240801,170200,536233340,11860,11860,11860,11860,0
20240801,170100,536233340,11860,11860,11860,11860,0
20240801,170000,536233340,11860,11860,11860,11860,0
20240801,165900,536233340,11860,11860,11860,11860,0
20240801,165800,536233340,11860,11860,11860,11860,0
20240801,165700,536233340,11860,11860,11860,11860,0
20240801,165600,536233340,11860,11860,11860,11860,0
20240801,165500,536233340,11860,11860,11860,11860,0
20240801,165400,536233340,11860,11860,11860,11860,0
20240801,165300,536233340,11860,11860,11860,11860,0
20240801,165200,536233340,11860,11860,11860,11860,1210
20240801,165100,536233340,11860,11860,11860,11860,0
20240801,165000,536233340,11860,11860,11860,11860,0
20240801,164900,536233340,11860,11860,11860,11860,0
20240801,164800,536233340,11860,11860,11860,11860,0
20240801,164700,536233340,11860,11860,11860,11860,0
20240801,164600,536233340,11860,11860,11860,11860,0
20240801,164500,536233340,11860,11860,11860,11860,0
20240801,164400,536233340,11860,11860,11860,11860,0
20240801,164300,536233340,11860,11860,11860,11860,0
20240801,164200,536233340,11860,11860,11860,11860,0
20240801,164100,536233340,11860,11860,11860,11860,0
20240801,164000,536233340,11860,11860,11860,11860,0
20240801,163900,536233340,11860,11860,11860,11860,0
20240801,163800,536233340,11860,11860,11860,11860,0
20240801,163700,536233340,11860,11860,11860,11860,0
20240801,163600,536233340,11860,11860,11860,11860,0
20240801,163500,536233340,11860,11860,11860,11860,0
20240801,163400,536233340,11860,11860,11860,11860,0
20240801,163300,536233340,11860,11860,11860,11860,0
20240801,163200,536233340,11860,11860,11860,11860,0
20240801,163100,536233340,11860,11860,11860,11860,0
20240801,163000,536233340,11860,11860,11860,11860,0
20240801,162900,536233340,11860,11860,11860,11860,0
20240801,162800,536233340,11860,11860,11860,11860,0
20240801,162700,536233340,11860,11860,11860,11860,0
20240801,162600,536233340,11860,11860,11860,11860,0
20240801,162500,536233340,11860,11860,11860,11860,0
20240801,162400,536233340,11860,11860,11860,11860,0
20240801,162300,536233340,11860,11860,11860,11860,0
20240801,162200,536233340,11860,11860,11860,11860,1210
20240801,162100,536233340,11860,11860,11860,11860,0
20240801,162000,536233340,11860,11860,11860,11860,0
20240801,161900,536233340,11860,11860,11860,11860,0
20240801,161800,536233340,11860,11860,11860,11860,0
20240801,161700,536233340,11860,11860,11860,11860,0
20240801,161600,536233340,11860,11860,11860,11860,0
20240801,161500,536233340,11860,11860,11860,11860,0
20240801,161400,536233340,11860,11860,11860,11860,0
20240801,161300,536233340,11860,11860,11860,11860,0
20240801,161200,536233340,11860,11860,11860,11860,0
20240801,161100,536233340,11860,11860,11860,11860,0
20240801,161000,536233340,11860,11860,11860,11860,0
20240801,160900,536233340,11860,11860,11860,11860,0
20240801,160800,536233340,11860,11860,11860,11860,0
20240801,160700,536233340,11860,11860,11860,11860,0
20240801,160600,536233340,11860,11860,11860,11860,0
20240801,160500,536233340,11860,11860,11860,11860,0
20240801,160400,536233340,11860,11860,11860,11860,0
20240801,160300,536233340,11860,11860,11860,11860,0
20240801,160200,536233340,11860,11860,11860,11860,0
20240801,160100,536233340,11860,11860,11860,11860,0
20240801,160000,536233340,11860,11860,11860,11860,0
20240801,155900,536233340,11860,11860,11860,11860,0
20240801,155800,536233340,11860,11860,11860,11860,0
20240801,155700,536233340,11860,11860,11860,11860,0
20240801,155600,536233340,11860,11860,11860,11860,0
20240801,155500,536233340,11860,11860,11860,11860,0
20240801,155400,536233340,11860,11860,11860,11860,0
20240801,155300,536233340,11860,11860,11860,11860,0
20240801,155200,536233340,11860,11860,11860,11860,1210
20240801,155100,536233340,11860,11860,11860,11860,0
20240801,155000,536233340,11860,11860,11860,11860,0
20240801,154900,536233340,11860,11860,11860,11860,0
20240801,154800,536233340,11860,11860,11860,11860,0
20240801,154700,536233340,11860,11860,11860,11860,0
20240801,154600,536233340,11860,11860,11860,11860,0
20240801,154500,536233340,11860,11860,11860,11860,0
20240801,154400,536233340,11860,11860,11860,11860,0
20240801,154300,536233340,11860,11860,11860,11860,0
20240801,154200,536233340,11860,11860,11860,11860,0
20240801,154100,536233340,11860,11860,11860,11860,0
20240801,154000,536233340,11860,11860,11860,11860,0
20240801,153900,536233340,11860,11860,11860,11860,0
20240801,153800,536233340,11860,11860,11860,11860,0
20240801,153700,536233340,11860,11860,11860,11860,0
20240801,153600,536233340,11860,11860,11860,11860,0
20240801,153500,536233340,11860,11860,11860,11860,0
20240801,153400,536233340,11860,11860,11860,11860,0
20240801,153300,536233340,11860,11860,11860,11860,0
20240801,153200,536233340,11860,11860,11860,11860,0
20240801,153100,536233340,11860,11860,11860,11860,0
20240801,153000,536233340,11860,11860,11860,11860,1210
20240801,152900,521882740,11780,11780,11780,11780,0
20240801,152800,521882740,11780,11780,11780,11780,0
20240801,152700,521882740,11780,11780,11780,11780,0
20240801,152600,521882740,11780,11780,11780,11780,0
20240801,152500,521882740,11780,11780,11780,11780,0
20240801,152400,521882740,11780,11780,11780,11780,0
20240801,152300,521882740,11780,11780,11780,11780,0
20240801,152200,521882740,11780,11780,11780,11780,0
20240801,152100,521882740,11780,11780,11780,11780,0
20240801,152000,521882740,11780,11780,11780,11780,0
20240801,151900,521882740,11780,11840,11840,11780,2190
20240801,151800,495996490,11870,11870,11870,11870,0
20240801,151700,495996490,11870,11840,11870,11840,35
20240801,151600,495581940,11880,11880,11880,11880,0
20240801,151500,495581940,11880,11880,11880,11880,30
20240801,151400,495225540,11880,11880,11880,11880,0
20240801,151300,495225540,11880,11880,11880,11880,0
20240801,151200,495225540,11880,11860,11880,11840,3721
20240801,151100,451138040,11870,11870,11870,11870,627
20240801,151000,443695550,11870,11890,11890,11870,372
20240801,150900,439276190,11890,11890,11890,11890,0
20240801,150800,439276190,11890,11890,11890,11890,0
20240801,150700,439276190,11890,11890,11890,11890,0
20240801,150600,439276190,11890,11890,11890,11890,334
20240801,150500,435304930,11890,11890,11890,11890,100
20240801,150400,434115930,11900,11900,11900,11900,204
20240801,150300,431688330,11890,11890,11890,11890,0
20240801,150200,431688330,11890,11890,11890,11890,196
20240801,150100,429357890,11950,11950,11950,11950,0
20240801,150000,429357890,11950,11950,11950,11950,25
20240801,145900,429059140,11950,11950,11950,11950,0
20240801,145800,429059140,11950,11950,11950,11950,5
20240801,145700,428999390,11950,11950,11950,11950,1
20240801,145600,428987440,11960,11960,11960,11960,0
20240801,145500,428987440,11960,11900,11960,11900,122
20240801,145400,427531180,11920,11890,11920,11890,11
20240801,145300,427400360,11880,11880,11880,11880,0
20240801,145200,427400360,11880,11880,11880,11880,0
20240801,145100,427400360,11880,11890,11890,11880,262
20240801,145000,424285680,11890,11890,11890,11890,10
20240801,144900,424166780,11900,11900,11900,11900,50
20240801,144800,423571780,11900,11930,11930,11900,6000
20240801,144700,352106770,11930,11930,11930,11930,0
20240801,144600,352106770,11930,11930,11930,11930,0
20240801,144500,352106770,11930,11930,11930,11930,0
20240801,144400,352106770,11930,11930,11930,11930,0
20240801,144300,352106770,11930,11940,11940,11930,200
20240801,144200,349720570,11940,11940,11940,11940,0
20240801,144100,349720570,11940,11940,11940,11930,173
20240801,144000,347655060,11920,11920,11920,11920,0
20240801,143900,347655060,11920,11920,11920,11920,497
20240801,143800,341730820,11900,11900,11900,11900,0
20240801,143700,341730820,11900,11940,11940,11900,3604
20240801,143600,298771730,11990,11990,11990,11990,32
20240801,143500,298388050,11940,11940,11940,11940,17
20240801,143400,298185070,11940,11940,11940,11940,0
20240801,143300,298185070,11940,11940,11940,11940,0
20240801,143200,298185070,11940,11940,11940,11940,0
20240801,143100,298185070,11940,11960,11960,11940,703
20240801,143000,289784870,11960,11960,11960,11960,0
20240801,142900,289784870,11960,11960,11960,11960,18
20240801,142800,289569590,11960,11960,11960,11960,104
20240801,142700,288325750,11960,11960,11960,11960,0
20240801,142600,288325750,11960,11960,11960,11960,0
20240801,142500,288325750,11960,11960,11960,11960,143
20240801,142400,286615470,12010,12010,12010,12010,1
20240801,142300,286603460,11970,11970,11970,11970,0
20240801,142200,286603460,11970,11970,11970,11970,0
20240801,142100,286603460,11970,11970,11970,11970,0
20240801,142000,286603460,11970,11970,11970,11970,219
20240801,141900,283982030,11980,11980,11980,11980,50
20240801,141800,283383030,12020,12010,12020,12010,19
20240801,141700,283154670,11970,11980,11980,11970,101
20240801,141600,281945500,11970,11970,11970,11970,0
20240801,141500,281945500,11970,11970,11970,11970,0
20240801,141400,281945500,11970,11970,11970,11970,0
20240801,141300,281945500,11970,11970,11970,11970,0
20240801,141200,281945500,11970,11970,11970,11960,202
20240801,141100,279528970,11960,11960,11960,11960,0
20240801,141000,279528970,11960,11960,11960,11960,0
20240801,140900,279528970,11960,11960,11960,11960,0
20240801,140800,279528970,11960,11960,11960,11960,100
20240801,140700,278332970,11960,11970,11970,11960,152
20240801,140600,276514890,11980,11980,11980,11980,0
20240801,140500,276514890,11980,12020,12020,11980,233
20240801,140400,273719560,12060,12060,12060,12060,0
20240801,140300,273719560,12060,12060,12060,12060,1
20240801,140200,273707500,12060,12060,12140,12060,448
20240801,140100,268282480,12060,12060,12060,12060,245
20240801,140000,265327780,12060,12060,12060,12060,1
20240801,135900,265315720,12010,12010,12010,12010,225
20240801,135800,262613470,12140,12010,12140,12010,2092
20240801,135700,237279800,11950,11950,11950,11950,0
20240801,135600,237279800,11950,11950,11950,11950,0
20240801,135500,237279800,11950,11950,11950,11950,30
20240801,135400,236921300,11950,11950,11950,11950,0
20240801,135300,236921300,11950,11950,11950,11950,0
20240801,135200,236921300,11950,11950,11950,11950,0
20240801,135100,236921300,11950,11950,11950,11950,0
20240801,135000,236921300,11950,11950,11950,11950,41
20240801,134900,236431350,11950,12000,12000,11950,3083
20240801,134800,199541670,12000,12000,12000,12000,0
20240801,134700,199541670,12000,12000,12000,12000,0
20240801,134600,199541670,12000,12000,12000,12000,0
20240801,134500,199541670,12000,12000,12000,12000,0
20240801,134400,199541670,12000,12000,12000,12000,0
20240801,134300,199541670,12000,12000,12000,12000,0
20240801,134200,199541670,12000,12000,12000,12000,0
20240801,134100,199541670,12000,12000,12000,12000,0
20240801,134000,199541670,12000,12000,12000,12000,0
20240801,133900,199541670,12000,12000,12000,12000,0
20240801,133800,199541670,12000,12000,12000,12000,0
20240801,133700,199541670,12000,12000,12000,12000,0
20240801,133600,199541670,12000,12000,12000,12000,0
20240801,133500,199541670,12000,12000,12000,12000,1
20240801,133400,199529670,12010,12010,12010,12010,92
20240801,133300,198424750,12040,12040,12040,12040,0
20240801,133200,198424750,12040,12040,12040,12040,0
20240801,133100,198424750,12040,12040,12040,12040,0
20240801,133000,198424750,12040,12040,12040,12040,0
20240801,132900,198424750,12040,12040,12040,12040,0
20240801,132800,198424750,12040,12040,12040,12040,0
20240801,132700,198424750,12040,12040,12040,12040,0
20240801,132600,198424750,12040,12040,12040,12040,0
20240801,132500,198424750,12040,12040,12040,12040,0
20240801,132400,198424750,12040,12030,12040,12030,95
20240801,132300,197281450,12030,12030,12030,12030,0
20240801,132200,197281450,12030,12030,12030,12030,0
20240801,132100,197281450,12030,12030,12030,12030,0
20240801,132000,197281450,12030,12030,12030,12030,0
20240801,131900,197281450,12030,12030,12030,12030,0
20240801,131800,197281450,12030,12030,12030,12030,0
20240801,131700,197281450,12030,12030,12030,12030,0
20240801,131600,197281450,12030,12030,12030,12030,0
20240801,131500,197281450,12030,12030,12030,12030,0
20240801,131400,197281450,12030,12030,12030,12030,0
20240801,131300,197281450,12030,12030,12030,12030,0
20240801,131200,197281450,12030,12030,12030,12030,0
20240801,131100,197281450,12030,12030,12030,12030,1
20240801,131000,197269420,12020,12010,12020,12010,22
20240801,130900,197005190,12010,12010,12010,12010,0
20240801,130800,197005190,12010,12010,12010,12010,0
20240801,130700,197005190,12010,12010,12010,12010,0
20240801,130600,197005190,12010,12010,12010,12010,1
20240801,130500,196993180,12000,12000,12000,12000,0
20240801,130400,196993180,12000,12000,12000,12000,0
20240801,130300,196993180,12000,12000,12000,12000,0
20240801,130200,196993180,12000,12000,12000,12000,0
20240801,130100,196993180,12000,12000,12000,12000,0
20240801,130000,196993180,12000,12000,12000,12000,0
20240801,125900,196993180,12000,12000,12000,12000,0
20240801,125800,196993180,12000,12000,12000,12000,0
20240801,125700,196993180,12000,12000,12000,12000,0
20240801,125600,196993180,12000,12000,12000,12000,0
20240801,125500,196993180,12000,12000,12000,12000,225
20240801,125400,194293180,12000,12000,12000,12000,0
20240801,125300,194293180,12000,12000,12000,12000,0
20240801,125200,194293180,12000,12000,12000,12000,0
20240801,125100,194293180,12000,12000,12000,12000,1
20240801,125000,194281180,12000,12000,12000,12000,0
20240801,124900,194281180,12000,12000,12000,12000,0
20240801,124800,194281180,12000,12000,12000,12000,0
20240801,124700,194281180,12000,12000,12000,12000,0
20240801,124600,194281180,12000,12000,12000,12000,0
20240801,124500,194281180,12000,12000,12000,12000,440
20240801,124400,189001180,11950,11950,11950,11950,40
20240801,124300,188523180,12000,12000,12000,12000,1
20240801,124200,188511180,11950,11950,11950,11950,1
20240801,124100,188499230,12000,12000,12000,12000,0
20240801,124000,188499230,12000,12000,12000,12000,0
20240801,123900,188499230,12000,12000,12000,12000,301
20240801,123800,184887230,11960,11960,11960,11960,0
20240801,123700,184887230,11960,11960,11960,11960,0
20240801,123600,184887230,11960,11960,11960,11960,400
20240801,123500,180103230,11960,11960,11960,11960,0
20240801,123400,180103230,11960,11960,11960,11960,0
20240801,123300,180103230,11960,11960,11960,11960,462
20240801,123200,174577710,12000,12000,12000,12000,0
20240801,123100,174577710,12000,12000,12000,12000,0
20240801,123000,174577710,12000,12000,12000,12000,0
20240801,122900,174577710,12000,12000,12000,12000,0
20240801,122800,174577710,12000,12000,12000,12000,1
20240801,122700,174565710,11950,11950,11950,11950,0
20240801,122600,174565710,11950,11950,11950,11950,0
20240801,122500,174565710,11950,11950,11950,11950,0
20240801,122400,174565710,11950,11970,11970,11950,298
20240801,122300,171000890,11980,11980,11980,11980,25
20240801,122200,170701390,11990,11990,11990,11990,5
20240801,122100,170641440,11990,11990,11990,11990,6
20240801,122000,170569500,12000,12000,12000,12000,0
20240801,121900,170569500,12000,12000,12000,12000,0
20240801,121800,170569500,12000,12000,12000,12000,0
20240801,121700,170569500,12000,12000,12000,12000,1
20240801,121600,170557500,11980,11980,11980,11980,0
20240801,121500,170557500,11980,11980,11980,11980,0
20240801,121400,170557500,11980,11980,11980,11980,0
20240801,121300,170557500,11980,11980,11980,11980,0
20240801,121200,170557500,11980,11980,11980,11980,0
20240801,121100,170557500,11980,11980,11980,11980,2
20240801,121000,170533540,11980,11980,11980,11980,0
20240801,120900,170533540,11980,11980,11980,11980,0
20240801,120800,170533540,11980,11980,11980,11980,0
20240801,120700,170533540,11980,11980,11980,11980,0
20240801,120600,170533540,11980,11980,11980,11980,0
20240801,120500,170533540,11980,11980,11980,11980,0
20240801,120400,170533540,11980,11980,11980,11980,0
20240801,120300,170533540,11980,11980,11980,11980,1
20240801,120200,170521560,12010,12010,12010,12010,0
20240801,120100,170521560,12010,12010,12010,12010,0
20240801,120000,170521560,12010,12010,12010,12010,38
20240801,115900,170065180,12030,12030,12030,12030,0
20240801,115800,170065180,12030,12030,12030,12030,0
20240801,115700,170065180,12030,12030,12030,12030,1
20240801,115600,170053150,12030,12030,12030,12030,0
20240801,115500,170053150,12030,12030,12030,12030,0
20240801,115400,170053150,12030,12030,12030,12030,0
20240801,115300,170053150,12030,12030,12030,12030,0
20240801,115200,170053150,12030,12020,12030,12020,2
20240801,115100,170029100,12010,12010,12010,12010,0
20240801,115000,170029100,12010,12010,12010,12010,62
20240801,114900,169284480,11970,11970,11970,11970,0
20240801,114800,169284480,11970,11970,11970,11970,0
20240801,114700,169284480,11970,11970,11970,11970,0
20240801,114600,169284480,11970,11970,11970,11970,0
20240801,114500,169284480,11970,11970,11970,11970,0
20240801,114400,169284480,11970,11970,11970,11970,0
20240801,114300,169284480,11970,11970,11970,11970,0
20240801,114200,169284480,11970,11970,11970,11970,3
20240801,114100,169248570,11960,11960,11960,11960,0
20240801,114000,169248570,11960,11960,11960,11960,0
20240801,113900,169248570,11960,11960,11960,11960,0
20240801,113800,169248570,11960,11960,11960,11960,0
20240801,113700,169248570,11960,11960,11960,11960,0
20240801,113600,169248570,11960,11960,11960,11960,0
20240801,113500,169248570,11960,11990,11990,11960,200
20240801,113400,166853540,11990,11990,11990,11990,0
20240801,113300,166853540,11990,11990,11990,11990,0
20240801,113200,166853540,11990,11990,11990,11990,0
20240801,113100,166853540,11990,11990,11990,11990,0
20240801,113000,166853540,11990,11990,11990,11990,0
20240801,112900,166853540,11990,11990,11990,11990,0
20240801,112800,166853540,11990,11990,11990,11990,0
20240801,112700,166853540,11990,11990,11990,11990,0
20240801,112600,166853540,11990,11970,11990,11920,149
20240801,112500,165072400,11990,11990,11990,11990,1
20240801,112400,165060410,11970,11970,11970,11970,0
20240801,112300,165060410,11970,11970,11970,11970,0
20240801,112200,165060410,11970,11970,11970,11970,0
20240801,112100,165060410,11970,11970,11970,11970,0
20240801,112000,165060410,11970,11970,11970,11970,0
20240801,111900,165060410,11970,11970,11970,11970,0
20240801,111800,165060410,11970,11970,11970,11970,74
20240801,111700,164174630,11950,11950,11950,11950,0
20240801,111600,164174630,11950,11950,11950,11950,0
20240801,111500,164174630,11950,11970,11970,11950,512
20240801,111400,158054050,11970,11970,11970,11970,0
20240801,111300,158054050,11970,11970,11970,11970,0
20240801,111200,158054050,11970,11970,11970,11970,0
20240801,111100,158054050,11970,11970,11970,11970,0
20240801,111000,158054050,11970,11970,11970,11970,0
20240801,110900,158054050,11970,11970,11970,11970,0
20240801,110800,158054050,11970,12000,12000,11970,353
20240801,110700,153826660,12000,12000,12000,12000,0
20240801,110600,153826660,12000,12000,12000,12000,0
20240801,110500,153826660,12000,12000,12000,12000,0
20240801,110400,153826660,12000,12000,12000,12000,0
20240801,110300,153826660,12000,12000,12000,12000,0
20240801,110200,153826660,12000,12000,12000,12000,1
20240801,110100,153814660,12000,12000,12000,12000,0
20240801,110000,153814660,12000,12000,12000,12000,0
20240801,105900,153814660,12000,11990,12000,11990,101
20240801,105800,152602670,11960,11960,11960,11960,0
20240801,105700,152602670,11960,11960,11960,11960,0
20240801,105600,152602670,11960,11960,11960,11960,0
20240801,105500,152602670,11960,11960,11960,11960,2
20240801,105400,152578750,11950,12000,12000,11950,498
20240801,105300,146623260,12030,12030,12030,12030,0
20240801,105200,146623260,12030,11990,12030,11990,15
20240801,105100,146443250,12030,12030,12030,12030,0
20240801,105000,146443250,12030,12030,12030,12030,1
20240801,104900,146431220,12060,12060,12060,12060,1
20240801,104800,146419160,11980,11980,11980,11980,0
20240801,104700,146419160,11980,11980,11980,11980,0
20240801,104600,146419160,11980,11980,11980,11980,0
20240801,104500,146419160,11980,11980,11980,11980,0
20240801,104400,146419160,11980,11980,11980,11980,0
20240801,104300,146419160,11980,11980,11980,11980,0
20240801,104200,146419160,11980,11960,11980,11960,560
20240801,104100,139720250,11910,11910,11910,11910,0
20240801,104000,139720250,11910,11910,11910,11910,0
20240801,103900,139720250,11910,11910,11910,11910,0
20240801,103800,139720250,11910,11910,11910,11910,0
20240801,103700,139720250,11910,11910,11910,11910,0
20240801,103600,139720250,11910,11910,11910,11910,0
20240801,103500,139720250,11910,11910,11910,11910,0
20240801,103400,139720250,11910,11910,11910,11910,0
20240801,103300,139720250,11910,11910,11910,11910,13
20240801,103200,139565420,11970,11970,11970,11970,0
20240801,103100,139565420,11970,11970,11970,11970,1
20240801,103000,139553450,11920,11920,11920,11920,0
20240801,102900,139553450,11920,11920,11920,11920,0
20240801,102800,139553450,11920,11920,11920,11920,3
20240801,102700,139517690,11910,11910,11910,11910,0
20240801,102600,139517690,11910,11910,11910,11910,0
20240801,102500,139517690,11910,11910,11910,11910,0
20240801,102400,139517690,11910,11970,11970,11910,36
20240801,102300,139088860,11910,11910,11910,11910,0
20240801,102200,139088860,11910,11910,11910,11910,0
20240801,102100,139088860,11910,11920,11920,11910,150
20240801,102000,137302350,11950,11980,11980,11950,1528
20240801,101900,119010090,12000,12000,12000,12000,100
20240801,101800,117810090,12010,12010,12010,12010,0
20240801,101700,117810090,12010,12060,12060,12010,389
20240801,101600,113129590,12070,12080,12080,12070,410
20240801,101500,108178270,12090,12150,12150,12090,89
20240801,101400,107100760,12150,12150,12150,12150,0
20240801,101300,107100760,12150,12150,12150,12150,0
20240801,101200,107100760,12150,12150,12150,12150,0
20240801,101100,107100760,12150,12100,12150,12100,2
20240801,101000,107076510,12080,12110,12110,12080,605
20240801,100900,99757970,12150,12150,12150,12150,200
20240801,100800,97327970,12150,12150,12150,12150,0
20240801,100700,97327970,12150,12150,12150,12150,1
20240801,100600,97315820,12110,12110,12110,12110,0
20240801,100500,97315820,12110,12110,12110,12110,0
20240801,100400,97315820,12110,12110,12110,12110,13
20240801,100300,97158390,12110,12110,12110,12110,248
20240801,100200,94155110,12110,12110,12110,12110,0
20240801,100100,94155110,12110,12110,12110,12110,0
20240801,100000,94155110,12110,12110,12110,12110,1
20240801,095900,94143000,12150,12150,12150,12150,1
20240801,095800,94130850,12100,12100,12100,12100,0
20240801,095700,94130850,12100,12100,12100,12100,35
20240801,095600,93707350,12110,12110,12110,12110,0
20240801,095500,93707350,12110,12140,12140,12110,228
20240801,095400,90940940,12130,12130,12130,12130,0
20240801,095300,90940940,12130,12130,12130,12130,0
20240801,095200,90940940,12130,12130,12130,12130,0
20240801,095100,90940940,12130,12130,12130,12130,0
20240801,095000,90940940,12130,12130,12130,12130,0
20240801,094900,90940940,12130,12140,12140,12130,322
20240801,094800,87033860,12140,12140,12140,12140,0
20240801,094700,87033860,12140,12140,12140,12140,0
20240801,094600,87033860,12140,12140,12140,12140,0
20240801,094500,87033860,12140,12140,12230,12140,142
20240801,094400,85308180,12120,12120,12120,12120,0
20240801,094300,85308180,12120,12140,12140,12120,100
20240801,094200,84094650,12240,12240,12240,12240,0
20240801,094100,84094650,12240,12190,12240,12190,510
20240801,094000,77856100,12190,12190,12190,12190,0
20240801,093900,77856100,12190,12190,12190,12190,0
20240801,093800,77856100,12190,12190,12190,12190,20
20240801,093700,77612300,12130,12160,12160,12130,285
20240801,093600,74151750,12170,12170,12170,12170,2
20240801,093500,74127410,12190,12170,12190,12170,39
20240801,093400,73652400,12190,12190,12190,12190,0
20240801,093300,73652400,12190,12190,12190,12190,1
20240801,093200,73640210,12200,12200,12200,12200,22
20240801,093100,73371810,12220,12250,12250,12220,462
20240801,093000,67716950,12320,12320,12320,12320,5
20240801,092900,67655350,12320,12320,12320,12320,100
20240801,092800,66423350,12250,12250,12250,12250,0
20240801,092700,66423350,12250,12250,12250,12250,0
20240801,092600,66423350,12250,12250,12250,12250,0
20240801,092500,66423350,12250,12250,12250,12250,10
20240801,092400,66300850,12250,12250,12250,12250,981
20240801,092300,54283600,12250,12260,12260,12250,406
20240801,092200,49309970,12260,12300,12300,12260,338
20240801,092100,45152770,12330,12340,12340,12330,29
20240801,092000,44794960,12340,12340,12340,12340,1
20240801,091900,44782620,12390,12390,12390,12390,0
20240801,091800,44782620,12390,12390,12390,12390,81
20240801,091700,43779030,12330,12370,12370,12330,18
20240801,091600,43556970,12400,12400,12400,12400,180
20240801,091500,41324970,12440,12430,12440,12430,200
20240801,091400,38838210,12440,12400,12440,12400,6
20240801,091300,38763770,12370,12370,12370,12370,0
20240801,091200,38763770,12370,12370,12370,12370,20
20240801,091100,38516370,12390,12460,12460,12390,60
20240801,091000,37770570,12480,12430,12480,12380,1266
20240801,090900,22085580,12450,12450,12450,12450,114
20240801,090800,20666280,12520,12530,12530,12470,120
20240801,090700,19167760,12530,12500,12530,12500,100
20240801,090600,17916260,12550,12550,12550,12550,1
20240801,090500,17903710,12600,12600,12600,12600,0
20240801,090400,17903710,12600,12420,12600,12330,1030
20240801,090300,5051320,12400,12400,12400,12400,1
20240801,090200,5038920,12400,12400,12400,12400,50
20240801,090100,4418920,12400,12340,12400,12340,200
20240801,090000,1939020,12260,12400,12400,12250,157