KissMeData/083550/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195200,40085780,3685,3685,3685,3685,520
20240801,195100,40085780,3685,3685,3685,3685,0
20240801,195000,40085780,3685,3685,3685,3685,0
20240801,194900,40085780,3685,3685,3685,3685,0
20240801,194800,40085780,3685,3685,3685,3685,0
20240801,194700,40085780,3685,3685,3685,3685,0
20240801,194600,40085780,3685,3685,3685,3685,0
20240801,194500,40085780,3685,3685,3685,3685,0
20240801,194400,40085780,3685,3685,3685,3685,0
20240801,194300,40085780,3685,3685,3685,3685,0
20240801,194200,40085780,3685,3685,3685,3685,0
20240801,194100,40085780,3685,3685,3685,3685,0
20240801,194000,40085780,3685,3685,3685,3685,0
20240801,193900,40085780,3685,3685,3685,3685,0
20240801,193800,40085780,3685,3685,3685,3685,0
20240801,193700,40085780,3685,3685,3685,3685,0
20240801,193600,40085780,3685,3685,3685,3685,0
20240801,193500,40085780,3685,3685,3685,3685,0
20240801,193400,40085780,3685,3685,3685,3685,0
20240801,193300,40085780,3685,3685,3685,3685,0
20240801,193200,40085780,3685,3685,3685,3685,0
20240801,193100,40085780,3685,3685,3685,3685,0
20240801,193000,40085780,3685,3685,3685,3685,0
20240801,192900,40085780,3685,3685,3685,3685,0
20240801,192800,40085780,3685,3685,3685,3685,0
20240801,192700,40085780,3685,3685,3685,3685,0
20240801,192600,40085780,3685,3685,3685,3685,0
20240801,192500,40085780,3685,3685,3685,3685,0
20240801,192400,40085780,3685,3685,3685,3685,0
20240801,192300,40085780,3685,3685,3685,3685,0
20240801,192200,40085780,3685,3685,3685,3685,520
20240801,192100,40085780,3685,3685,3685,3685,0
20240801,192000,40085780,3685,3685,3685,3685,0
20240801,191900,40085780,3685,3685,3685,3685,0
20240801,191800,40085780,3685,3685,3685,3685,0
20240801,191700,40085780,3685,3685,3685,3685,0
20240801,191600,40085780,3685,3685,3685,3685,0
20240801,191500,40085780,3685,3685,3685,3685,0
20240801,191400,40085780,3685,3685,3685,3685,0
20240801,191300,40085780,3685,3685,3685,3685,0
20240801,191200,40085780,3685,3685,3685,3685,0
20240801,191100,40085780,3685,3685,3685,3685,0
20240801,191000,40085780,3685,3685,3685,3685,0
20240801,190900,40085780,3685,3685,3685,3685,0
20240801,190800,40085780,3685,3685,3685,3685,0
20240801,190700,40085780,3685,3685,3685,3685,0
20240801,190600,40085780,3685,3685,3685,3685,0
20240801,190500,40085780,3685,3685,3685,3685,0
20240801,190400,40085780,3685,3685,3685,3685,0
20240801,190300,40085780,3685,3685,3685,3685,0
20240801,190200,40085780,3685,3685,3685,3685,0
20240801,190100,40085780,3685,3685,3685,3685,0
20240801,190000,40085780,3685,3685,3685,3685,0
20240801,185900,40085780,3685,3685,3685,3685,0
20240801,185800,40085780,3685,3685,3685,3685,0
20240801,185700,40085780,3685,3685,3685,3685,0
20240801,185600,40085780,3685,3685,3685,3685,0
20240801,185500,40085780,3685,3685,3685,3685,0
20240801,185400,40085780,3685,3685,3685,3685,0
20240801,185300,40085780,3685,3685,3685,3685,0
20240801,185200,40085780,3685,3685,3685,3685,520
20240801,185100,40085780,3685,3685,3685,3685,0
20240801,185000,40085780,3685,3685,3685,3685,0
20240801,184900,40085780,3685,3685,3685,3685,0
20240801,184800,40085780,3685,3685,3685,3685,0
20240801,184700,40085780,3685,3685,3685,3685,0
20240801,184600,40085780,3685,3685,3685,3685,0
20240801,184500,40085780,3685,3685,3685,3685,0
20240801,184400,40085780,3685,3685,3685,3685,0
20240801,184300,40085780,3685,3685,3685,3685,0
20240801,184200,40085780,3685,3685,3685,3685,0
20240801,184100,40085780,3685,3685,3685,3685,0
20240801,184000,40085780,3685,3685,3685,3685,0
20240801,183900,40085780,3685,3685,3685,3685,0
20240801,183800,40085780,3685,3685,3685,3685,0
20240801,183700,40085780,3685,3685,3685,3685,0
20240801,183600,40085780,3685,3685,3685,3685,0
20240801,183500,40085780,3685,3685,3685,3685,0
20240801,183400,40085780,3685,3685,3685,3685,0
20240801,183300,40085780,3685,3685,3685,3685,0
20240801,183200,40085780,3685,3685,3685,3685,0
20240801,183100,40085780,3685,3685,3685,3685,0
20240801,183000,40085780,3685,3685,3685,3685,0
20240801,182900,40085780,3685,3685,3685,3685,0
20240801,182800,40085780,3685,3685,3685,3685,0
20240801,182700,40085780,3685,3685,3685,3685,0
20240801,182600,40085780,3685,3685,3685,3685,0
20240801,182500,40085780,3685,3685,3685,3685,0
20240801,182400,40085780,3685,3685,3685,3685,0
20240801,182300,40085780,3685,3685,3685,3685,0
20240801,182200,40085780,3685,3685,3685,3685,520
20240801,182100,40085780,3685,3685,3685,3685,0
20240801,182000,40085780,3685,3685,3685,3685,0
20240801,181900,40085780,3685,3685,3685,3685,0
20240801,181800,40085780,3685,3685,3685,3685,0
20240801,181700,40085780,3685,3685,3685,3685,0
20240801,181600,40085780,3685,3685,3685,3685,0
20240801,181500,40085780,3685,3685,3685,3685,0
20240801,181400,40085780,3685,3685,3685,3685,0
20240801,181300,40085780,3685,3685,3685,3685,0
20240801,181200,40085780,3685,3685,3685,3685,0
20240801,181100,40085780,3685,3685,3685,3685,0
20240801,181000,40085780,3685,3685,3685,3685,0
20240801,180900,40085780,3685,3685,3685,3685,0
20240801,180800,40085780,3685,3685,3685,3685,0
20240801,180700,40085780,3685,3685,3685,3685,0
20240801,180600,40085780,3685,3685,3685,3685,0
20240801,180500,40085780,3685,3685,3685,3685,0
20240801,180400,40085780,3685,3685,3685,3685,0
20240801,180300,40085780,3685,3685,3685,3685,0
20240801,180200,40085780,3685,3685,3685,3685,0
20240801,180100,40085780,3685,3685,3685,3685,0
20240801,180000,40085780,3685,3685,3685,3685,0
20240801,175900,40085780,3685,3685,3685,3685,0
20240801,175800,40085780,3685,3685,3685,3685,0
20240801,175700,40085780,3685,3685,3685,3685,0
20240801,175600,40085780,3685,3685,3685,3685,0
20240801,175500,40085780,3685,3685,3685,3685,0
20240801,175400,40085780,3685,3685,3685,3685,0
20240801,175300,40085780,3685,3685,3685,3685,0
20240801,175200,40085780,3685,3685,3685,3685,520
20240801,175100,40085780,3685,3685,3685,3685,0
20240801,175000,40085780,3685,3685,3685,3685,0
20240801,174900,40085780,3685,3685,3685,3685,0
20240801,174800,40085780,3685,3685,3685,3685,0
20240801,174700,40085780,3685,3685,3685,3685,0
20240801,174600,40085780,3685,3685,3685,3685,0
20240801,174500,40085780,3685,3685,3685,3685,0
20240801,174400,40085780,3685,3685,3685,3685,0
20240801,174300,40085780,3685,3685,3685,3685,0
20240801,174200,40085780,3685,3685,3685,3685,0
20240801,174100,40085780,3685,3685,3685,3685,0
20240801,174000,40085780,3685,3685,3685,3685,0
20240801,173900,40085780,3685,3685,3685,3685,0
20240801,173800,40085780,3685,3685,3685,3685,0
20240801,173700,40085780,3685,3685,3685,3685,0
20240801,173600,40085780,3685,3685,3685,3685,0
20240801,173500,40085780,3685,3685,3685,3685,0
20240801,173400,40085780,3685,3685,3685,3685,0
20240801,173300,40085780,3685,3685,3685,3685,0
20240801,173200,40085780,3685,3685,3685,3685,0
20240801,173100,40085780,3685,3685,3685,3685,0
20240801,173000,40085780,3685,3685,3685,3685,0
20240801,172900,40085780,3685,3685,3685,3685,0
20240801,172800,40085780,3685,3685,3685,3685,0
20240801,172700,40085780,3685,3685,3685,3685,0
20240801,172600,40085780,3685,3685,3685,3685,0
20240801,172500,40085780,3685,3685,3685,3685,0
20240801,172400,40085780,3685,3685,3685,3685,0
20240801,172300,40085780,3685,3685,3685,3685,0
20240801,172200,40085780,3685,3685,3685,3685,520
20240801,172100,40085780,3685,3685,3685,3685,0
20240801,172000,40085780,3685,3685,3685,3685,0
20240801,171900,40085780,3685,3685,3685,3685,0
20240801,171800,40085780,3685,3685,3685,3685,0
20240801,171700,40085780,3685,3685,3685,3685,0
20240801,171600,40085780,3685,3685,3685,3685,0
20240801,171500,40085780,3685,3685,3685,3685,0
20240801,171400,40085780,3685,3685,3685,3685,0
20240801,171300,40085780,3685,3685,3685,3685,0
20240801,171200,40085780,3685,3685,3685,3685,0
20240801,171100,40085780,3685,3685,3685,3685,0
20240801,171000,40085780,3685,3685,3685,3685,0
20240801,170900,40085780,3685,3685,3685,3685,0
20240801,170800,40085780,3685,3685,3685,3685,0
20240801,170700,40085780,3685,3685,3685,3685,0
20240801,170600,40085780,3685,3685,3685,3685,0
20240801,170500,40085780,3685,3685,3685,3685,0
20240801,170400,40085780,3685,3685,3685,3685,0
20240801,170300,40085780,3685,3685,3685,3685,0
20240801,170200,40085780,3685,3685,3685,3685,0
20240801,170100,40085780,3685,3685,3685,3685,0
20240801,170000,40085780,3685,3685,3685,3685,0
20240801,165900,40085780,3685,3685,3685,3685,0
20240801,165800,40085780,3685,3685,3685,3685,0
20240801,165700,40085780,3685,3685,3685,3685,0
20240801,165600,40085780,3685,3685,3685,3685,0
20240801,165500,40085780,3685,3685,3685,3685,0
20240801,165400,40085780,3685,3685,3685,3685,0
20240801,165300,40085780,3685,3685,3685,3685,0
20240801,165200,40085780,3685,3685,3685,3685,520
20240801,165100,40085780,3685,3685,3685,3685,0
20240801,165000,40085780,3685,3685,3685,3685,0
20240801,164900,40085780,3685,3685,3685,3685,0
20240801,164800,40085780,3685,3685,3685,3685,0
20240801,164700,40085780,3685,3685,3685,3685,0
20240801,164600,40085780,3685,3685,3685,3685,0
20240801,164500,40085780,3685,3685,3685,3685,0
20240801,164400,40085780,3685,3685,3685,3685,0
20240801,164300,40085780,3685,3685,3685,3685,0
20240801,164200,40085780,3685,3685,3685,3685,0
20240801,164100,40085780,3685,3685,3685,3685,0
20240801,164000,40085780,3685,3685,3685,3685,0
20240801,163900,40085780,3685,3685,3685,3685,0
20240801,163800,40085780,3685,3685,3685,3685,0
20240801,163700,40085780,3685,3685,3685,3685,0
20240801,163600,40085780,3685,3685,3685,3685,0
20240801,163500,40085780,3685,3685,3685,3685,0
20240801,163400,40085780,3685,3685,3685,3685,0
20240801,163300,40085780,3685,3685,3685,3685,0
20240801,163200,40085780,3685,3685,3685,3685,0
20240801,163100,40085780,3685,3685,3685,3685,0
20240801,163000,40085780,3685,3685,3685,3685,0
20240801,162900,40085780,3685,3685,3685,3685,0
20240801,162800,40085780,3685,3685,3685,3685,0
20240801,162700,40085780,3685,3685,3685,3685,0
20240801,162600,40085780,3685,3685,3685,3685,0
20240801,162500,40085780,3685,3685,3685,3685,0
20240801,162400,40085780,3685,3685,3685,3685,0
20240801,162300,40085780,3685,3685,3685,3685,0
20240801,162200,40085780,3685,3685,3685,3685,520
20240801,162100,40085780,3685,3685,3685,3685,0
20240801,162000,40085780,3685,3685,3685,3685,0
20240801,161900,40085780,3685,3685,3685,3685,0
20240801,161800,40085780,3685,3685,3685,3685,0
20240801,161700,40085780,3685,3685,3685,3685,0
20240801,161600,40085780,3685,3685,3685,3685,0
20240801,161500,40085780,3685,3685,3685,3685,0
20240801,161400,40085780,3685,3685,3685,3685,0
20240801,161300,40085780,3685,3685,3685,3685,0
20240801,161200,40085780,3685,3685,3685,3685,0
20240801,161100,40085780,3685,3685,3685,3685,0
20240801,161000,40085780,3685,3685,3685,3685,0
20240801,160900,40085780,3685,3685,3685,3685,0
20240801,160800,40085780,3685,3685,3685,3685,0
20240801,160700,40085780,3685,3685,3685,3685,0
20240801,160600,40085780,3685,3685,3685,3685,0
20240801,160500,40085780,3685,3685,3685,3685,0
20240801,160400,40085780,3685,3685,3685,3685,0
20240801,160300,40085780,3685,3685,3685,3685,0
20240801,160200,40085780,3685,3685,3685,3685,0
20240801,160100,40085780,3685,3685,3685,3685,0
20240801,160000,40085780,3685,3685,3685,3685,0
20240801,155900,40085780,3685,3685,3685,3685,0
20240801,155800,40085780,3685,3685,3685,3685,0
20240801,155700,40085780,3685,3685,3685,3685,0
20240801,155600,40085780,3685,3685,3685,3685,0
20240801,155500,40085780,3685,3685,3685,3685,0
20240801,155400,40085780,3685,3685,3685,3685,0
20240801,155300,40085780,3685,3685,3685,3685,0
20240801,155200,40085780,3685,3685,3685,3685,520
20240801,155100,40085780,3685,3685,3685,3685,0
20240801,155000,40085780,3685,3685,3685,3685,0
20240801,154900,40085780,3685,3685,3685,3685,0
20240801,154800,40085780,3685,3685,3685,3685,0
20240801,154700,40085780,3685,3685,3685,3685,0
20240801,154600,40085780,3685,3685,3685,3685,0
20240801,154500,40085780,3685,3685,3685,3685,0
20240801,154400,40085780,3685,3685,3685,3685,0
20240801,154300,40085780,3685,3685,3685,3685,0
20240801,154200,40085780,3685,3685,3685,3685,0
20240801,154100,40085780,3685,3685,3685,3685,0
20240801,154000,40085780,3685,3685,3685,3685,0
20240801,153900,40085780,3685,3685,3685,3685,0
20240801,153800,40085780,3685,3685,3685,3685,0
20240801,153700,40085780,3685,3685,3685,3685,0
20240801,153600,40085780,3685,3685,3685,3685,0
20240801,153500,40085780,3685,3685,3685,3685,0
20240801,153400,40085780,3685,3685,3685,3685,0
20240801,153300,40085780,3685,3685,3685,3685,0
20240801,153200,40085780,3685,3685,3685,3685,0
20240801,153100,40085780,3685,3685,3685,3685,0
20240801,153000,40085780,3685,3685,3685,3685,520
20240801,152900,38169580,3710,3710,3710,3710,0
20240801,152800,38169580,3710,3710,3710,3710,0
20240801,152700,38169580,3710,3710,3710,3710,0
20240801,152600,38169580,3710,3710,3710,3710,0
20240801,152500,38169580,3710,3710,3710,3710,0
20240801,152400,38169580,3710,3710,3710,3710,0
20240801,152300,38169580,3710,3710,3710,3710,0
20240801,152200,38169580,3710,3710,3710,3710,0
20240801,152100,38169580,3710,3710,3710,3710,0
20240801,152000,38169580,3710,3710,3710,3710,0
20240801,151900,38169580,3710,3710,3710,3710,0
20240801,151800,38169580,3710,3710,3710,3710,8
20240801,151700,38139900,3705,3705,3705,3695,129
20240801,151600,37662970,3710,3710,3710,3710,0
20240801,151500,37662970,3710,3710,3710,3710,0
20240801,151400,37662970,3710,3710,3710,3710,0
20240801,151300,37662970,3710,3710,3710,3710,0
20240801,151200,37662970,3710,3710,3710,3710,0
20240801,151100,37662970,3710,3710,3710,3710,0
20240801,151000,37662970,3710,3710,3710,3710,0
20240801,150900,37662970,3710,3710,3710,3710,0
20240801,150800,37662970,3710,3710,3710,3710,0
20240801,150700,37662970,3710,3710,3710,3710,0
20240801,150600,37662970,3710,3710,3710,3710,28
20240801,150500,37559090,3705,3705,3705,3705,0
20240801,150400,37559090,3705,3705,3705,3705,0
20240801,150300,37559090,3705,3705,3705,3705,0
20240801,150200,37559090,3705,3705,3705,3705,0
20240801,150100,37559090,3705,3705,3705,3705,0
20240801,150000,37559090,3705,3705,3705,3705,1
20240801,145900,37555385,3710,3710,3710,3710,0
20240801,145800,37555385,3710,3710,3710,3710,0
20240801,145700,37555385,3710,3710,3710,3710,0
20240801,145600,37555385,3710,3710,3710,3710,0
20240801,145500,37555385,3710,3710,3710,3710,0
20240801,145400,37555385,3710,3710,3710,3710,0
20240801,145300,37555385,3710,3710,3710,3710,0
20240801,145200,37555385,3710,3710,3710,3710,0
20240801,145100,37555385,3710,3710,3710,3710,0
20240801,145000,37555385,3710,3710,3710,3710,0
20240801,144900,37555385,3710,3710,3710,3710,0
20240801,144800,37555385,3710,3710,3710,3710,0
20240801,144700,37555385,3710,3710,3710,3710,0
20240801,144600,37555385,3710,3710,3710,3710,0
20240801,144500,37555385,3710,3710,3710,3710,0
20240801,144400,37555385,3710,3710,3710,3710,0
20240801,144300,37555385,3710,3710,3710,3710,0
20240801,144200,37555385,3710,3710,3710,3710,0
20240801,144100,37555385,3710,3710,3710,3710,0
20240801,144000,37555385,3710,3710,3710,3710,0
20240801,143900,37555385,3710,3710,3710,3710,0
20240801,143800,37555385,3710,3710,3710,3710,0
20240801,143700,37555385,3710,3710,3710,3710,0
20240801,143600,37555385,3710,3710,3710,3710,0
20240801,143500,37555385,3710,3710,3710,3710,0
20240801,143400,37555385,3710,3710,3710,3710,0
20240801,143300,37555385,3710,3710,3710,3710,1
20240801,143200,37551675,3700,3700,3700,3700,0
20240801,143100,37551675,3700,3700,3700,3700,0
20240801,143000,37551675,3700,3700,3700,3700,0
20240801,142900,37551675,3700,3700,3700,3700,0
20240801,142800,37551675,3700,3700,3700,3700,0
20240801,142700,37551675,3700,3700,3700,3700,0
20240801,142600,37551675,3700,3700,3700,3700,0
20240801,142500,37551675,3700,3695,3700,3695,192
20240801,142400,36841775,3705,3705,3705,3705,0
20240801,142300,36841775,3705,3705,3705,3705,0
20240801,142200,36841775,3705,3705,3705,3705,0
20240801,142100,36841775,3705,3705,3705,3705,0
20240801,142000,36841775,3705,3705,3705,3705,0
20240801,141900,36841775,3705,3705,3705,3705,0
20240801,141800,36841775,3705,3705,3705,3705,0
20240801,141700,36841775,3705,3705,3705,3705,0
20240801,141600,36841775,3705,3705,3705,3705,0
20240801,141500,36841775,3705,3705,3705,3705,0
20240801,141400,36841775,3705,3705,3705,3705,0
20240801,141300,36841775,3705,3685,3705,3680,2324
20240801,141200,28284850,3710,3705,3710,3705,2
20240801,141100,28277435,3710,3710,3710,3710,0
20240801,141000,28277435,3710,3710,3710,3710,0
20240801,140900,28277435,3710,3710,3710,3710,0
20240801,140800,28277435,3710,3710,3710,3710,0
20240801,140700,28277435,3710,3705,3710,3705,2
20240801,140600,28270020,3710,3710,3710,3710,0
20240801,140500,28270020,3710,3700,3710,3685,735
20240801,140400,25557385,3705,3705,3705,3705,0
20240801,140300,25557385,3705,3705,3705,3705,0
20240801,140200,25557385,3705,3705,3705,3705,1
20240801,140100,25553680,3705,3705,3705,3705,0
20240801,140000,25553680,3705,3705,3705,3705,0
20240801,135900,25553680,3705,3705,3705,3705,0
20240801,135800,25553680,3705,3705,3705,3705,0
20240801,135700,25553680,3705,3705,3705,3705,7
20240801,135600,25527745,3705,3705,3705,3705,0
20240801,135500,25527745,3705,3705,3705,3705,0
20240801,135400,25527745,3705,3705,3705,3705,0
20240801,135300,25527745,3705,3705,3705,3705,1
20240801,135200,25524040,3710,3710,3710,3710,2
20240801,135100,25516620,3720,3720,3720,3720,0
20240801,135000,25516620,3720,3720,3720,3720,0
20240801,134900,25516620,3720,3720,3720,3720,0
20240801,134800,25516620,3720,3720,3720,3720,0
20240801,134700,25516620,3720,3720,3720,3720,0
20240801,134600,25516620,3720,3720,3720,3720,0
20240801,134500,25516620,3720,3720,3720,3720,0
20240801,134400,25516620,3720,3720,3720,3720,0
20240801,134300,25516620,3720,3720,3720,3720,0
20240801,134200,25516620,3720,3720,3720,3720,0
20240801,134100,25516620,3720,3720,3720,3720,0
20240801,134000,25516620,3720,3720,3720,3720,0
20240801,133900,25516620,3720,3710,3720,3710,800
20240801,133800,22546610,3710,3710,3710,3710,0
20240801,133700,22546610,3710,3710,3710,3710,0
20240801,133600,22546610,3710,3710,3710,3710,0
20240801,133500,22546610,3710,3710,3710,3710,0
20240801,133400,22546610,3710,3710,3710,3710,0
20240801,133300,22546610,3710,3710,3710,3710,0
20240801,133200,22546610,3710,3710,3710,3710,0
20240801,133100,22546610,3710,3710,3710,3710,0
20240801,133000,22546610,3710,3710,3710,3710,0
20240801,132900,22546610,3710,3710,3710,3710,0
20240801,132800,22546610,3710,3710,3710,3710,0
20240801,132700,22546610,3710,3710,3710,3710,0
20240801,132600,22546610,3710,3710,3710,3710,0
20240801,132500,22546610,3710,3710,3710,3710,0
20240801,132400,22546610,3710,3710,3710,3710,0
20240801,132300,22546610,3710,3710,3710,3710,0
20240801,132200,22546610,3710,3710,3710,3710,0
20240801,132100,22546610,3710,3710,3710,3710,0
20240801,132000,22546610,3710,3710,3710,3710,0
20240801,131900,22546610,3710,3710,3710,3710,0
20240801,131800,22546610,3710,3710,3710,3710,0
20240801,131700,22546610,3710,3710,3710,3710,0
20240801,131600,22546610,3710,3710,3710,3710,0
20240801,131500,22546610,3710,3710,3710,3710,0
20240801,131400,22546610,3710,3710,3710,3710,0
20240801,131300,22546610,3710,3710,3710,3710,0
20240801,131200,22546610,3710,3710,3710,3710,0
20240801,131100,22546610,3710,3710,3710,3710,0
20240801,131000,22546610,3710,3710,3710,3710,0
20240801,130900,22546610,3710,3710,3710,3710,0
20240801,130800,22546610,3710,3710,3710,3710,0
20240801,130700,22546610,3710,3710,3710,3710,0
20240801,130600,22546610,3710,3710,3710,3710,0
20240801,130500,22546610,3710,3710,3710,3710,10
20240801,130400,22509510,3705,3705,3705,3705,0
20240801,130300,22509510,3705,3705,3705,3705,0
20240801,130200,22509510,3705,3705,3705,3705,0
20240801,130100,22509510,3705,3705,3705,3705,0
20240801,130000,22509510,3705,3705,3705,3705,0
20240801,125900,22509510,3705,3705,3705,3705,1
20240801,125800,22505805,3710,3710,3710,3710,0
20240801,125700,22505805,3710,3710,3710,3710,0
20240801,125600,22505805,3710,3710,3710,3710,0
20240801,125500,22505805,3710,3710,3710,3710,0
20240801,125400,22505805,3710,3710,3710,3710,0
20240801,125300,22505805,3710,3710,3710,3710,0
20240801,125200,22505805,3710,3710,3710,3710,0
20240801,125100,22505805,3710,3710,3710,3710,0
20240801,125000,22505805,3710,3710,3710,3710,1
20240801,124900,22502095,3710,3710,3710,3710,0
20240801,124800,22502095,3710,3710,3710,3710,0
20240801,124700,22502095,3710,3710,3710,3710,0
20240801,124600,22502095,3710,3710,3710,3710,0
20240801,124500,22502095,3710,3710,3710,3710,0
20240801,124400,22502095,3710,3710,3710,3710,0
20240801,124300,22502095,3710,3710,3710,3710,0
20240801,124200,22502095,3710,3710,3710,3710,0
20240801,124100,22502095,3710,3710,3710,3710,0
20240801,124000,22502095,3710,3710,3710,3710,0
20240801,123900,22502095,3710,3710,3710,3710,0
20240801,123800,22502095,3710,3710,3710,3710,0
20240801,123700,22502095,3710,3710,3710,3710,0
20240801,123600,22502095,3710,3710,3710,3710,0
20240801,123500,22502095,3710,3710,3710,3710,0
20240801,123400,22502095,3710,3710,3710,3710,0
20240801,123300,22502095,3710,3710,3710,3710,0
20240801,123200,22502095,3710,3710,3710,3710,0
20240801,123100,22502095,3710,3710,3710,3710,0
20240801,123000,22502095,3710,3710,3710,3710,50
20240801,122900,22316595,3710,3710,3710,3710,0
20240801,122800,22316595,3710,3710,3710,3710,0
20240801,122700,22316595,3710,3710,3710,3710,20
20240801,122600,22242395,3710,3710,3710,3710,0
20240801,122500,22242395,3710,3710,3710,3710,0
20240801,122400,22242395,3710,3710,3710,3710,0
20240801,122300,22242395,3710,3710,3710,3710,2
20240801,122200,22234975,3705,3705,3705,3705,0
20240801,122100,22234975,3705,3705,3705,3705,0
20240801,122000,22234975,3705,3705,3705,3705,0
20240801,121900,22234975,3705,3705,3705,3705,0
20240801,121800,22234975,3705,3705,3705,3705,0
20240801,121700,22234975,3705,3705,3705,3705,0
20240801,121600,22234975,3705,3705,3705,3705,0
20240801,121500,22234975,3705,3705,3705,3705,0
20240801,121400,22234975,3705,3705,3705,3705,0
20240801,121300,22234975,3705,3705,3705,3705,0
20240801,121200,22234975,3705,3705,3705,3705,0
20240801,121100,22234975,3705,3705,3705,3705,0
20240801,121000,22234975,3705,3705,3705,3705,0
20240801,120900,22234975,3705,3705,3705,3705,0
20240801,120800,22234975,3705,3705,3705,3705,0
20240801,120700,22234975,3705,3705,3705,3705,0
20240801,120600,22234975,3705,3705,3705,3705,0
20240801,120500,22234975,3705,3705,3705,3705,0
20240801,120400,22234975,3705,3705,3705,3705,1
20240801,120300,22231270,3710,3710,3710,3710,26
20240801,120200,22134810,3710,3710,3710,3710,0
20240801,120100,22134810,3710,3710,3710,3710,0
20240801,120000,22134810,3710,3710,3710,3710,0
20240801,115900,22134810,3710,3710,3710,3710,183
20240801,115800,21455880,3720,3720,3720,3720,0
20240801,115700,21455880,3720,3720,3720,3720,0
20240801,115600,21455880,3720,3720,3720,3720,0
20240801,115500,21455880,3720,3720,3720,3720,0
20240801,115400,21455880,3720,3720,3720,3720,0
20240801,115300,21455880,3720,3720,3720,3720,0
20240801,115200,21455880,3720,3720,3720,3720,0
20240801,115100,21455880,3720,3720,3720,3720,13
20240801,115000,21407520,3720,3720,3720,3720,0
20240801,114900,21407520,3720,3720,3720,3720,0
20240801,114800,21407520,3720,3720,3720,3720,0
20240801,114700,21407520,3720,3720,3720,3720,0
20240801,114600,21407520,3720,3720,3720,3720,0
20240801,114500,21407520,3720,3720,3720,3720,0
20240801,114400,21407520,3720,3720,3720,3720,0
20240801,114300,21407520,3720,3720,3720,3720,0
20240801,114200,21407520,3720,3720,3720,3720,14
20240801,114100,21355440,3720,3715,3720,3710,40
20240801,114000,21206725,3720,3720,3720,3720,0
20240801,113900,21206725,3720,3720,3720,3720,0
20240801,113800,21206725,3720,3720,3720,3720,0
20240801,113700,21206725,3720,3720,3720,3720,0
20240801,113600,21206725,3720,3720,3720,3720,0
20240801,113500,21206725,3720,3720,3720,3720,0
20240801,113400,21206725,3720,3720,3720,3720,0
20240801,113300,21206725,3720,3720,3720,3720,0
20240801,113200,21206725,3720,3720,3720,3720,0
20240801,113100,21206725,3720,3720,3720,3720,0
20240801,113000,21206725,3720,3720,3720,3720,0
20240801,112900,21206725,3720,3720,3720,3720,2
20240801,112800,21199285,3720,3720,3720,3720,0
20240801,112700,21199285,3720,3720,3720,3720,0
20240801,112600,21199285,3720,3720,3720,3720,41
20240801,112500,21046765,3720,3720,3720,3720,0
20240801,112400,21046765,3720,3720,3720,3720,0
20240801,112300,21046765,3720,3720,3720,3720,0
20240801,112200,21046765,3720,3720,3720,3720,0
20240801,112100,21046765,3720,3720,3720,3720,0
20240801,112000,21046765,3720,3720,3720,3720,0
20240801,111900,21046765,3720,3720,3720,3720,0
20240801,111800,21046765,3720,3720,3720,3720,0
20240801,111700,21046765,3720,3720,3720,3720,0
20240801,111600,21046765,3720,3720,3720,3720,0
20240801,111500,21046765,3720,3720,3720,3720,0
20240801,111400,21046765,3720,3720,3720,3720,0
20240801,111300,21046765,3720,3720,3720,3720,0
20240801,111200,21046765,3720,3720,3720,3720,0
20240801,111100,21046765,3720,3720,3720,3720,0
20240801,111000,21046765,3720,3720,3720,3720,0
20240801,110900,21046765,3720,3720,3720,3720,0
20240801,110800,21046765,3720,3720,3720,3720,1000
20240801,110700,17326765,3720,3720,3720,3720,0
20240801,110600,17326765,3720,3720,3720,3720,0
20240801,110500,17326765,3720,3720,3720,3720,0
20240801,110400,17326765,3720,3720,3720,3720,0
20240801,110300,17326765,3720,3720,3720,3720,0
20240801,110200,17326765,3720,3720,3720,3720,0
20240801,110100,17326765,3720,3720,3720,3720,0
20240801,110000,17326765,3720,3720,3720,3720,0
20240801,105900,17326765,3720,3720,3720,3720,0
20240801,105800,17326765,3720,3720,3720,3720,0
20240801,105700,17326765,3720,3720,3720,3720,0
20240801,105600,17326765,3720,3720,3720,3720,55
20240801,105500,17122165,3720,3725,3725,3720,332
20240801,105400,15887060,3725,3725,3725,3725,2
20240801,105300,15879610,3740,3740,3740,3740,0
20240801,105200,15879610,3740,3740,3740,3740,0
20240801,105100,15879610,3740,3725,3740,3725,27
20240801,105000,15778650,3740,3740,3740,3740,0
20240801,104900,15778650,3740,3740,3740,3740,0
20240801,104800,15778650,3740,3740,3740,3740,0
20240801,104700,15778650,3740,3735,3740,3735,9
20240801,104600,15745010,3735,3735,3735,3735,0
20240801,104500,15745010,3735,3735,3735,3735,0
20240801,104400,15745010,3735,3735,3735,3735,0
20240801,104300,15745010,3735,3735,3735,3735,1
20240801,104200,15741275,3735,3735,3735,3735,3
20240801,104100,15730070,3730,3730,3730,3730,0
20240801,104000,15730070,3730,3730,3730,3730,0
20240801,103900,15730070,3730,3730,3730,3730,990
20240801,103800,12037370,3730,3730,3730,3730,0
20240801,103700,12037370,3730,3735,3735,3730,10
20240801,103600,12000045,3740,3740,3740,3740,1
20240801,103500,11996305,3745,3745,3745,3745,0
20240801,103400,11996305,3745,3745,3745,3745,0
20240801,103300,11996305,3745,3745,3745,3745,0
20240801,103200,11996305,3745,3745,3745,3745,0
20240801,103100,11996305,3745,3745,3745,3745,1
20240801,103000,11992560,3735,3740,3740,3735,6
20240801,102900,11970125,3745,3745,3745,3745,0
20240801,102800,11970125,3745,3745,3745,3745,7
20240801,102700,11943910,3745,3745,3745,3745,0
20240801,102600,11943910,3745,3745,3745,3745,0
20240801,102500,11943910,3745,3745,3745,3745,0
20240801,102400,11943910,3745,3745,3745,3745,0
20240801,102300,11943910,3745,3745,3745,3745,0
20240801,102200,11943910,3745,3745,3745,3745,0
20240801,102100,11943910,3745,3745,3745,3745,0
20240801,102000,11943910,3745,3745,3745,3745,0
20240801,101900,11943910,3745,3745,3745,3745,0
20240801,101800,11943910,3745,3745,3745,3745,0
20240801,101700,11943910,3745,3745,3745,3745,0
20240801,101600,11943910,3745,3745,3745,3745,0
20240801,101500,11943910,3745,3745,3745,3745,3
20240801,101400,11932675,3780,3780,3780,3780,0
20240801,101300,11932675,3780,3780,3780,3780,0
20240801,101200,11932675,3780,3780,3780,3780,0
20240801,101100,11932675,3780,3750,3780,3745,546
20240801,101000,9877445,3750,3735,3750,3735,73
20240801,100900,9604290,3735,3735,3735,3735,0
20240801,100800,9604290,3735,3720,3735,3720,669
20240801,100700,7112130,3720,3710,3720,3710,95
20240801,100600,6759525,3705,3700,3705,3700,217
20240801,100500,5956125,3700,3690,3700,3690,84
20240801,100400,5646090,3690,3690,3690,3690,0
20240801,100300,5646090,3690,3690,3690,3690,33
20240801,100200,5524320,3675,3675,3675,3675,0
20240801,100100,5524320,3675,3685,3685,3675,165
20240801,100000,4917760,3685,3685,3685,3685,0
20240801,095900,4917760,3685,3685,3685,3685,0
20240801,095800,4917760,3685,3685,3685,3685,0
20240801,095700,4917760,3685,3685,3685,3685,0
20240801,095600,4917760,3685,3685,3685,3685,0
20240801,095500,4917760,3685,3685,3685,3685,0
20240801,095400,4917760,3685,3685,3685,3685,0
20240801,095300,4917760,3685,3685,3685,3685,0
20240801,095200,4917760,3685,3685,3685,3685,0
20240801,095100,4917760,3685,3685,3685,3685,0
20240801,095000,4917760,3685,3685,3685,3685,0
20240801,094900,4917760,3685,3685,3685,3685,0
20240801,094800,4917760,3685,3685,3685,3685,0
20240801,094700,4917760,3685,3685,3685,3685,0
20240801,094600,4917760,3685,3685,3685,3685,0
20240801,094500,4917760,3685,3685,3685,3685,0
20240801,094400,4917760,3685,3685,3685,3685,0
20240801,094300,4917760,3685,3685,3685,3685,0
20240801,094200,4917760,3685,3685,3685,3685,0
20240801,094100,4917760,3685,3685,3685,3685,0
20240801,094000,4917760,3685,3685,3685,3685,0
20240801,093900,4917760,3685,3685,3685,3685,0
20240801,093800,4917760,3685,3685,3685,3685,0
20240801,093700,4917760,3685,3685,3685,3685,0
20240801,093600,4917760,3685,3685,3685,3685,0
20240801,093500,4917760,3685,3685,3685,3685,0
20240801,093400,4917760,3685,3685,3685,3685,0
20240801,093300,4917760,3685,3685,3685,3685,0
20240801,093200,4917760,3685,3685,3685,3685,0
20240801,093100,4917760,3685,3685,3685,3685,10
20240801,093000,4880910,3685,3685,3685,3685,0
20240801,092900,4880910,3685,3685,3685,3685,0
20240801,092800,4880910,3685,3685,3685,3685,0
20240801,092700,4880910,3685,3685,3685,3685,0
20240801,092600,4880910,3685,3685,3685,3685,0
20240801,092500,4880910,3685,3685,3685,3685,0
20240801,092400,4880910,3685,3685,3685,3685,2
20240801,092300,4873540,3685,3685,3685,3685,3
20240801,092200,4862485,3655,3660,3660,3655,1200
20240801,092100,475910,3690,3690,3690,3690,0
20240801,092000,475910,3690,3690,3690,3690,0
20240801,091900,475910,3690,3690,3690,3690,0
20240801,091800,475910,3690,3690,3690,3690,0
20240801,091700,475910,3690,3690,3690,3690,0
20240801,091600,475910,3690,3680,3690,3680,20
20240801,091500,402195,3660,3660,3660,3660,0
20240801,091400,402195,3660,3660,3660,3660,0
20240801,091300,402195,3660,3660,3660,3660,0
20240801,091200,402195,3660,3660,3660,3660,0
20240801,091100,402195,3660,3660,3660,3660,1
20240801,091000,398535,3655,3655,3655,3655,0
20240801,090900,398535,3655,3655,3655,3655,2
20240801,090800,391225,3655,3655,3655,3655,0
20240801,090700,391225,3655,3655,3655,3655,100
20240801,090600,25725,3675,3675,3675,3675,0
20240801,090500,25725,3675,3675,3675,3675,0
20240801,090400,25725,3675,3675,3675,3675,0
20240801,090300,25725,3675,3675,3675,3675,0
20240801,090200,25725,3675,3675,3675,3675,0
20240801,090100,25725,3675,3675,3675,3675,0
20240801,090000,25725,3675,3675,3675,3675,7