KissMeData/087600/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195500,148093540,8710,8710,8710,8710,202
20240801,195400,148093540,8710,8710,8710,8710,0
20240801,195300,148093540,8710,8710,8710,8710,0
20240801,195200,148093540,8710,8710,8710,8710,0
20240801,195100,148093540,8710,8710,8710,8710,0
20240801,195000,148093540,8710,8710,8710,8710,0
20240801,194900,148093540,8710,8710,8710,8710,0
20240801,194800,148093540,8710,8710,8710,8710,0
20240801,194700,148093540,8710,8710,8710,8710,0
20240801,194600,148093540,8710,8710,8710,8710,0
20240801,194500,148093540,8710,8710,8710,8710,0
20240801,194400,148093540,8710,8710,8710,8710,0
20240801,194300,148093540,8710,8710,8710,8710,0
20240801,194200,148093540,8710,8710,8710,8710,0
20240801,194100,148093540,8710,8710,8710,8710,0
20240801,194000,148093540,8710,8710,8710,8710,0
20240801,193900,148093540,8710,8710,8710,8710,0
20240801,193800,148093540,8710,8710,8710,8710,0
20240801,193700,148093540,8710,8710,8710,8710,0
20240801,193600,148093540,8710,8710,8710,8710,0
20240801,193500,148093540,8710,8710,8710,8710,0
20240801,193400,148093540,8710,8710,8710,8710,0
20240801,193300,148093540,8710,8710,8710,8710,0
20240801,193200,148093540,8710,8710,8710,8710,0
20240801,193100,148093540,8710,8710,8710,8710,0
20240801,193000,148093540,8710,8710,8710,8710,0
20240801,192900,148093540,8710,8710,8710,8710,0
20240801,192800,148093540,8710,8710,8710,8710,0
20240801,192700,148093540,8710,8710,8710,8710,0
20240801,192600,148093540,8710,8710,8710,8710,0
20240801,192500,148093540,8710,8710,8710,8710,202
20240801,192400,148093540,8710,8710,8710,8710,0
20240801,192300,148093540,8710,8710,8710,8710,0
20240801,192200,148093540,8710,8710,8710,8710,0
20240801,192100,148093540,8710,8710,8710,8710,0
20240801,192000,148093540,8710,8710,8710,8710,0
20240801,191900,148093540,8710,8710,8710,8710,0
20240801,191800,148093540,8710,8710,8710,8710,0
20240801,191700,148093540,8710,8710,8710,8710,0
20240801,191600,148093540,8710,8710,8710,8710,0
20240801,191500,148093540,8710,8710,8710,8710,0
20240801,191400,148093540,8710,8710,8710,8710,0
20240801,191300,148093540,8710,8710,8710,8710,0
20240801,191200,148093540,8710,8710,8710,8710,0
20240801,191100,148093540,8710,8710,8710,8710,0
20240801,191000,148093540,8710,8710,8710,8710,0
20240801,190900,148093540,8710,8710,8710,8710,0
20240801,190800,148093540,8710,8710,8710,8710,0
20240801,190700,148093540,8710,8710,8710,8710,0
20240801,190600,148093540,8710,8710,8710,8710,0
20240801,190500,148093540,8710,8710,8710,8710,0
20240801,190400,148093540,8710,8710,8710,8710,0
20240801,190300,148093540,8710,8710,8710,8710,0
20240801,190200,148093540,8710,8710,8710,8710,0
20240801,190100,148093540,8710,8710,8710,8710,0
20240801,190000,148093540,8710,8710,8710,8710,0
20240801,185900,148093540,8710,8710,8710,8710,0
20240801,185800,148093540,8710,8710,8710,8710,0
20240801,185700,148093540,8710,8710,8710,8710,0
20240801,185600,148093540,8710,8710,8710,8710,0
20240801,185500,148093540,8710,8710,8710,8710,202
20240801,185400,148093540,8710,8710,8710,8710,0
20240801,185300,148093540,8710,8710,8710,8710,0
20240801,185200,148093540,8710,8710,8710,8710,0
20240801,185100,148093540,8710,8710,8710,8710,0
20240801,185000,148093540,8710,8710,8710,8710,0
20240801,184900,148093540,8710,8710,8710,8710,0
20240801,184800,148093540,8710,8710,8710,8710,0
20240801,184700,148093540,8710,8710,8710,8710,0
20240801,184600,148093540,8710,8710,8710,8710,0
20240801,184500,148093540,8710,8710,8710,8710,0
20240801,184400,148093540,8710,8710,8710,8710,0
20240801,184300,148093540,8710,8710,8710,8710,0
20240801,184200,148093540,8710,8710,8710,8710,0
20240801,184100,148093540,8710,8710,8710,8710,0
20240801,184000,148093540,8710,8710,8710,8710,0
20240801,183900,148093540,8710,8710,8710,8710,0
20240801,183800,148093540,8710,8710,8710,8710,0
20240801,183700,148093540,8710,8710,8710,8710,0
20240801,183600,148093540,8710,8710,8710,8710,0
20240801,183500,148093540,8710,8710,8710,8710,0
20240801,183400,148093540,8710,8710,8710,8710,0
20240801,183300,148093540,8710,8710,8710,8710,0
20240801,183200,148093540,8710,8710,8710,8710,0
20240801,183100,148093540,8710,8710,8710,8710,0
20240801,183000,148093540,8710,8710,8710,8710,0
20240801,182900,148093540,8710,8710,8710,8710,0
20240801,182800,148093540,8710,8710,8710,8710,0
20240801,182700,148093540,8710,8710,8710,8710,0
20240801,182600,148093540,8710,8710,8710,8710,0
20240801,182500,148093540,8710,8710,8710,8710,202
20240801,182400,148093540,8710,8710,8710,8710,0
20240801,182300,148093540,8710,8710,8710,8710,0
20240801,182200,148093540,8710,8710,8710,8710,0
20240801,182100,148093540,8710,8710,8710,8710,0
20240801,182000,148093540,8710,8710,8710,8710,0
20240801,181900,148093540,8710,8710,8710,8710,0
20240801,181800,148093540,8710,8710,8710,8710,0
20240801,181700,148093540,8710,8710,8710,8710,0
20240801,181600,148093540,8710,8710,8710,8710,0
20240801,181500,148093540,8710,8710,8710,8710,0
20240801,181400,148093540,8710,8710,8710,8710,0
20240801,181300,148093540,8710,8710,8710,8710,0
20240801,181200,148093540,8710,8710,8710,8710,0
20240801,181100,148093540,8710,8710,8710,8710,0
20240801,181000,148093540,8710,8710,8710,8710,0
20240801,180900,148093540,8710,8710,8710,8710,0
20240801,180800,148093540,8710,8710,8710,8710,0
20240801,180700,148093540,8710,8710,8710,8710,0
20240801,180600,148093540,8710,8710,8710,8710,0
20240801,180500,148093540,8710,8710,8710,8710,0
20240801,180400,148093540,8710,8710,8710,8710,0
20240801,180300,148093540,8710,8710,8710,8710,0
20240801,180200,148093540,8710,8710,8710,8710,0
20240801,180100,148093540,8710,8710,8710,8710,0
20240801,180000,148093540,8710,8710,8710,8710,0
20240801,175900,148093540,8710,8710,8710,8710,0
20240801,175800,148093540,8710,8710,8710,8710,0
20240801,175700,148093540,8710,8710,8710,8710,0
20240801,175600,148093540,8710,8710,8710,8710,0
20240801,175500,148093540,8710,8710,8710,8710,202
20240801,175400,148093540,8710,8710,8710,8710,0
20240801,175300,148093540,8710,8710,8710,8710,0
20240801,175200,148093540,8710,8710,8710,8710,0
20240801,175100,148093540,8710,8710,8710,8710,0
20240801,175000,148093540,8710,8710,8710,8710,0
20240801,174900,148093540,8710,8710,8710,8710,0
20240801,174800,148093540,8710,8710,8710,8710,0
20240801,174700,148093540,8710,8710,8710,8710,0
20240801,174600,148093540,8710,8710,8710,8710,0
20240801,174500,148093540,8710,8710,8710,8710,0
20240801,174400,148093540,8710,8710,8710,8710,0
20240801,174300,148093540,8710,8710,8710,8710,0
20240801,174200,148093540,8710,8710,8710,8710,0
20240801,174100,148093540,8710,8710,8710,8710,0
20240801,174000,148093540,8710,8710,8710,8710,0
20240801,173900,148093540,8710,8710,8710,8710,0
20240801,173800,148093540,8710,8710,8710,8710,0
20240801,173700,148093540,8710,8710,8710,8710,0
20240801,173600,148093540,8710,8710,8710,8710,0
20240801,173500,148093540,8710,8710,8710,8710,0
20240801,173400,148093540,8710,8710,8710,8710,0
20240801,173300,148093540,8710,8710,8710,8710,0
20240801,173200,148093540,8710,8710,8710,8710,0
20240801,173100,148093540,8710,8710,8710,8710,0
20240801,173000,148093540,8710,8710,8710,8710,0
20240801,172900,148093540,8710,8710,8710,8710,0
20240801,172800,148093540,8710,8710,8710,8710,0
20240801,172700,148093540,8710,8710,8710,8710,0
20240801,172600,148093540,8710,8710,8710,8710,0
20240801,172500,148093540,8710,8710,8710,8710,202
20240801,172400,148093540,8710,8710,8710,8710,0
20240801,172300,148093540,8710,8710,8710,8710,0
20240801,172200,148093540,8710,8710,8710,8710,0
20240801,172100,148093540,8710,8710,8710,8710,0
20240801,172000,148093540,8710,8710,8710,8710,0
20240801,171900,148093540,8710,8710,8710,8710,0
20240801,171800,148093540,8710,8710,8710,8710,0
20240801,171700,148093540,8710,8710,8710,8710,0
20240801,171600,148093540,8710,8710,8710,8710,0
20240801,171500,148093540,8710,8710,8710,8710,0
20240801,171400,148093540,8710,8710,8710,8710,0
20240801,171300,148093540,8710,8710,8710,8710,0
20240801,171200,148093540,8710,8710,8710,8710,0
20240801,171100,148093540,8710,8710,8710,8710,0
20240801,171000,148093540,8710,8710,8710,8710,0
20240801,170900,148093540,8710,8710,8710,8710,0
20240801,170800,148093540,8710,8710,8710,8710,0
20240801,170700,148093540,8710,8710,8710,8710,0
20240801,170600,148093540,8710,8710,8710,8710,0
20240801,170500,148093540,8710,8710,8710,8710,0
20240801,170400,148093540,8710,8710,8710,8710,0
20240801,170300,148093540,8710,8710,8710,8710,0
20240801,170200,148093540,8710,8710,8710,8710,0
20240801,170100,148093540,8710,8710,8710,8710,0
20240801,170000,148093540,8710,8710,8710,8710,0
20240801,165900,148093540,8710,8710,8710,8710,0
20240801,165800,148093540,8710,8710,8710,8710,0
20240801,165700,148093540,8710,8710,8710,8710,0
20240801,165600,148093540,8710,8710,8710,8710,0
20240801,165500,148093540,8710,8710,8710,8710,202
20240801,165400,148093540,8710,8710,8710,8710,0
20240801,165300,148093540,8710,8710,8710,8710,0
20240801,165200,148093540,8710,8710,8710,8710,0
20240801,165100,148093540,8710,8710,8710,8710,0
20240801,165000,148093540,8710,8710,8710,8710,0
20240801,164900,148093540,8710,8710,8710,8710,0
20240801,164800,148093540,8710,8710,8710,8710,0
20240801,164700,148093540,8710,8710,8710,8710,0
20240801,164600,148093540,8710,8710,8710,8710,0
20240801,164500,148093540,8710,8710,8710,8710,0
20240801,164400,148093540,8710,8710,8710,8710,0
20240801,164300,148093540,8710,8710,8710,8710,0
20240801,164200,148093540,8710,8710,8710,8710,0
20240801,164100,148093540,8710,8710,8710,8710,0
20240801,164000,148093540,8710,8710,8710,8710,0
20240801,163900,148093540,8710,8710,8710,8710,0
20240801,163800,148093540,8710,8710,8710,8710,0
20240801,163700,148093540,8710,8710,8710,8710,0
20240801,163600,148093540,8710,8710,8710,8710,0
20240801,163500,148093540,8710,8710,8710,8710,0
20240801,163400,148093540,8710,8710,8710,8710,0
20240801,163300,148093540,8710,8710,8710,8710,0
20240801,163200,148093540,8710,8710,8710,8710,0
20240801,163100,148093540,8710,8710,8710,8710,0
20240801,163000,148093540,8710,8710,8710,8710,0
20240801,162900,148093540,8710,8710,8710,8710,0
20240801,162800,148093540,8710,8710,8710,8710,0
20240801,162700,148093540,8710,8710,8710,8710,0
20240801,162600,148093540,8710,8710,8710,8710,0
20240801,162500,148093540,8710,8710,8710,8710,202
20240801,162400,148093540,8710,8710,8710,8710,0
20240801,162300,148093540,8710,8710,8710,8710,0
20240801,162200,148093540,8710,8710,8710,8710,0
20240801,162100,148093540,8710,8710,8710,8710,0
20240801,162000,148093540,8710,8710,8710,8710,0
20240801,161900,148093540,8710,8710,8710,8710,0
20240801,161800,148093540,8710,8710,8710,8710,0
20240801,161700,148093540,8710,8710,8710,8710,0
20240801,161600,148093540,8710,8710,8710,8710,0
20240801,161500,148093540,8710,8710,8710,8710,0
20240801,161400,148093540,8710,8710,8710,8710,0
20240801,161300,148093540,8710,8710,8710,8710,0
20240801,161200,148093540,8710,8710,8710,8710,0
20240801,161100,148093540,8710,8710,8710,8710,0
20240801,161000,148093540,8710,8710,8710,8710,0
20240801,160900,148093540,8710,8710,8710,8710,0
20240801,160800,148093540,8710,8710,8710,8710,0
20240801,160700,148093540,8710,8710,8710,8710,0
20240801,160600,148093540,8710,8710,8710,8710,0
20240801,160500,148093540,8710,8710,8710,8710,0
20240801,160400,148093540,8710,8710,8710,8710,0
20240801,160300,148093540,8710,8710,8710,8710,0
20240801,160200,148093540,8710,8710,8710,8710,0
20240801,160100,148093540,8710,8710,8710,8710,0
20240801,160000,148093540,8710,8710,8710,8710,0
20240801,155900,148093540,8710,8710,8710,8710,0
20240801,155800,148093540,8710,8710,8710,8710,0
20240801,155700,148093540,8710,8710,8710,8710,0
20240801,155600,148093540,8710,8710,8710,8710,0
20240801,155500,148093540,8710,8710,8710,8710,202
20240801,155400,148093540,8710,8710,8710,8710,0
20240801,155300,148093540,8710,8710,8710,8710,0
20240801,155200,148093540,8710,8710,8710,8710,0
20240801,155100,148093540,8710,8710,8710,8710,0
20240801,155000,148093540,8710,8710,8710,8710,0
20240801,154900,148093540,8710,8710,8710,8710,0
20240801,154800,148093540,8710,8710,8710,8710,0
20240801,154700,148093540,8710,8710,8710,8710,0
20240801,154600,148093540,8710,8710,8710,8710,0
20240801,154500,148093540,8710,8710,8710,8710,0
20240801,154400,148093540,8710,8710,8710,8710,0
20240801,154300,148093540,8710,8710,8710,8710,0
20240801,154200,148093540,8710,8710,8710,8710,0
20240801,154100,148093540,8710,8710,8710,8710,0
20240801,154000,148093540,8710,8710,8710,8710,0
20240801,153900,148093540,8710,8710,8710,8710,0
20240801,153800,148093540,8710,8710,8710,8710,0
20240801,153700,148093540,8710,8710,8710,8710,0
20240801,153600,148093540,8710,8710,8710,8710,0
20240801,153500,148093540,8710,8710,8710,8710,0
20240801,153400,148093540,8710,8710,8710,8710,0
20240801,153300,148093540,8710,8710,8710,8710,0
20240801,153200,148093540,8710,8710,8710,8710,0
20240801,153100,148093540,8710,8710,8710,8710,0
20240801,153000,148093540,8710,8710,8710,8710,202
20240801,152900,146334120,8640,8640,8640,8640,0
20240801,152800,146334120,8640,8640,8640,8640,0
20240801,152700,146334120,8640,8640,8640,8640,0
20240801,152600,146334120,8640,8640,8640,8640,0
20240801,152500,146334120,8640,8640,8640,8640,0
20240801,152400,146334120,8640,8640,8640,8640,0
20240801,152300,146334120,8640,8640,8640,8640,0
20240801,152200,146334120,8640,8640,8640,8640,0
20240801,152100,146334120,8640,8640,8640,8640,0
20240801,152000,146334120,8640,8640,8640,8640,0
20240801,151900,146334120,8640,8610,8640,8600,113
20240801,151800,145361870,8630,8640,8640,8630,11
20240801,151700,145266840,8700,8700,8700,8700,0
20240801,151600,145266840,8700,8700,8700,8700,0
20240801,151500,145266840,8700,8700,8700,8700,0
20240801,151400,145266840,8700,8640,8700,8600,412
20240801,151300,141709840,8710,8710,8710,8710,0
20240801,151200,141709840,8710,8740,8750,8710,14
20240801,151100,141587430,8610,8610,9000,8610,2679
20240801,151000,117924390,8570,8570,8570,8570,52
20240801,150900,117478750,8570,8570,8570,8570,0
20240801,150800,117478750,8570,8570,8570,8570,0
20240801,150700,117478750,8570,8570,8570,8570,0
20240801,150600,117478750,8570,8570,8570,8570,0
20240801,150500,117478750,8570,8570,8570,8570,0
20240801,150400,117478750,8570,8570,8570,8570,0
20240801,150300,117478750,8570,8570,8570,8570,0
20240801,150200,117478750,8570,8570,8570,8570,0
20240801,150100,117478750,8570,8570,8570,8570,0
20240801,150000,117478750,8570,8570,8570,8570,0
20240801,145900,117478750,8570,8570,8570,8570,0
20240801,145800,117478750,8570,8570,8570,8570,0
20240801,145700,117478750,8570,8570,8570,8570,54
20240801,145600,117015970,8570,8570,8570,8570,0
20240801,145500,117015970,8570,8570,8570,8570,50
20240801,145400,116587470,8620,8620,8620,8620,1
20240801,145300,116578850,8580,8580,8580,8580,0
20240801,145200,116578850,8580,8580,8580,8580,0
20240801,145100,116578850,8580,8580,8580,8580,0
20240801,145000,116578850,8580,8580,8580,8580,0
20240801,144900,116578850,8580,8580,8580,8580,0
20240801,144800,116578850,8580,8580,8580,8580,315
20240801,144700,113876150,8570,8570,8570,8570,0
20240801,144600,113876150,8570,8570,8570,8570,0
20240801,144500,113876150,8570,8570,8570,8570,0
20240801,144400,113876150,8570,8570,8570,8570,50
20240801,144300,113447650,8570,8570,8570,8570,0
20240801,144200,113447650,8570,8570,8570,8570,0
20240801,144100,113447650,8570,8570,8570,8570,87
20240801,144000,112702060,8570,8570,8570,8570,0
20240801,143900,112702060,8570,8570,8570,8570,0
20240801,143800,112702060,8570,8570,8570,8570,0
20240801,143700,112702060,8570,8570,8570,8570,0
20240801,143600,112702060,8570,8570,8570,8570,0
20240801,143500,112702060,8570,8570,8570,8570,0
20240801,143400,112702060,8570,8570,8570,8570,0
20240801,143300,112702060,8570,8570,8570,8570,0
20240801,143200,112702060,8570,8570,8570,8570,99
20240801,143100,111853630,8570,8570,8570,8570,48
20240801,143000,111442270,8570,8570,8570,8570,0
20240801,142900,111442270,8570,8570,8570,8570,0
20240801,142800,111442270,8570,8570,8570,8570,0
20240801,142700,111442270,8570,8570,8570,8570,0
20240801,142600,111442270,8570,8570,8570,8570,0
20240801,142500,111442270,8570,8570,8570,8570,0
20240801,142400,111442270,8570,8570,8570,8570,0
20240801,142300,111442270,8570,8570,8570,8570,274
20240801,142200,109094090,8580,8580,8580,8580,0
20240801,142100,109094090,8580,8580,8580,8580,0
20240801,142000,109094090,8580,8580,8580,8580,0
20240801,141900,109094090,8580,8580,8580,8580,0
20240801,141800,109094090,8580,8580,8580,8580,0
20240801,141700,109094090,8580,8570,8580,8570,3
20240801,141600,109068360,8580,8580,8580,8580,0
20240801,141500,109068360,8580,8580,8580,8580,0
20240801,141400,109068360,8580,8580,8580,8580,0
20240801,141300,109068360,8580,8580,8580,8580,0
20240801,141200,109068360,8580,8580,8580,8580,0
20240801,141100,109068360,8580,8580,8580,8580,0
20240801,141000,109068360,8580,8580,8580,8580,0
20240801,140900,109068360,8580,8580,8580,8580,0
20240801,140800,109068360,8580,8580,8580,8580,0
20240801,140700,109068360,8580,8580,8580,8580,1
20240801,140600,109059780,8570,8570,8570,8570,9
20240801,140500,108982650,8570,8560,8570,8560,11
20240801,140400,108888480,8520,8520,8520,8520,0
20240801,140300,108888480,8520,8520,8520,8520,0
20240801,140200,108888480,8520,8520,8520,8520,0
20240801,140100,108888480,8520,8520,8520,8520,0
20240801,140000,108888480,8520,8520,8520,8520,0
20240801,135900,108888480,8520,8520,8520,8520,0
20240801,135800,108888480,8520,8520,8520,8520,0
20240801,135700,108888480,8520,8520,8520,8520,0
20240801,135600,108888480,8520,8520,8520,8520,0
20240801,135500,108888480,8520,8520,8520,8520,0
20240801,135400,108888480,8520,8520,8520,8520,0
20240801,135300,108888480,8520,8520,8520,8520,0
20240801,135200,108888480,8520,8520,8520,8520,0
20240801,135100,108888480,8520,8520,8520,8520,1
20240801,135000,108879960,8580,8580,8580,8580,0
20240801,134900,108879960,8580,8580,8580,8580,0
20240801,134800,108879960,8580,8580,8580,8580,0
20240801,134700,108879960,8580,8580,8580,8580,0
20240801,134600,108879960,8580,8580,8580,8580,0
20240801,134500,108879960,8580,8580,8580,8580,0
20240801,134400,108879960,8580,8580,8580,8580,0
20240801,134300,108879960,8580,8580,8580,8580,0
20240801,134200,108879960,8580,8580,8580,8580,0
20240801,134100,108879960,8580,8580,8580,8580,0
20240801,134000,108879960,8580,8580,8580,8580,0
20240801,133900,108879960,8580,8580,8580,8580,0
20240801,133800,108879960,8580,8580,8580,8580,0
20240801,133700,108879960,8580,8580,8580,8580,0
20240801,133600,108879960,8580,8580,8580,8580,0
20240801,133500,108879960,8580,8580,8580,8580,0
20240801,133400,108879960,8580,8580,8580,8580,0
20240801,133300,108879960,8580,8580,8580,8580,0
20240801,133200,108879960,8580,8580,8580,8580,0
20240801,133100,108879960,8580,8580,8580,8580,0
20240801,133000,108879960,8580,8580,8580,8580,0
20240801,132900,108879960,8580,8580,8580,8580,0
20240801,132800,108879960,8580,8580,8580,8580,0
20240801,132700,108879960,8580,8560,8580,8560,21
20240801,132600,108700180,8520,8520,8520,8520,0
20240801,132500,108700180,8520,8520,8520,8520,0
20240801,132400,108700180,8520,8520,8520,8520,0
20240801,132300,108700180,8520,8520,8520,8520,60
20240801,132200,108188980,8570,8570,8570,8570,0
20240801,132100,108188980,8570,8570,8570,8570,0
20240801,132000,108188980,8570,8570,8570,8570,0
20240801,131900,108188980,8570,8570,8570,8570,0
20240801,131800,108188980,8570,8570,8570,8570,0
20240801,131700,108188980,8570,8570,8570,8570,0
20240801,131600,108188980,8570,8570,8570,8570,0
20240801,131500,108188980,8570,8570,8570,8570,5
20240801,131400,108146130,8580,8580,8580,8580,0
20240801,131300,108146130,8580,8580,8580,8580,1
20240801,131200,108137550,8570,8570,8570,8570,0
20240801,131100,108137550,8570,8570,8570,8570,5
20240801,131000,108094700,8570,8570,8570,8570,0
20240801,130900,108094700,8570,8570,8570,8570,0
20240801,130800,108094700,8570,8570,8570,8570,0
20240801,130700,108094700,8570,8570,8570,8570,0
20240801,130600,108094700,8570,8570,8570,8570,0
20240801,130500,108094700,8570,8570,8570,8570,0
20240801,130400,108094700,8570,8570,8570,8570,0
20240801,130300,108094700,8570,8570,8570,8570,0
20240801,130200,108094700,8570,8570,8570,8570,0
20240801,130100,108094700,8570,8570,8570,8570,0
20240801,130000,108094700,8570,8570,8570,8570,0
20240801,125900,108094700,8570,8570,8570,8570,0
20240801,125800,108094700,8570,8570,8570,8570,0
20240801,125700,108094700,8570,8570,8570,8570,0
20240801,125600,108094700,8570,8570,8570,8570,0
20240801,125500,108094700,8570,8570,8570,8570,0
20240801,125400,108094700,8570,8570,8570,8570,1
20240801,125300,108086130,8560,8560,8560,8560,0
20240801,125200,108086130,8560,8560,8560,8560,0
20240801,125100,108086130,8560,8510,8560,8510,55
20240801,125000,107617930,8500,8500,8500,8500,0
20240801,124900,107617930,8500,8500,8500,8500,0
20240801,124800,107617930,8500,8500,8500,8500,20
20240801,124700,107447930,8500,8500,8500,8500,0
20240801,124600,107447930,8500,8500,8500,8500,1
20240801,124500,107439430,8500,8500,8500,8500,0
20240801,124400,107439430,8500,8500,8500,8500,0
20240801,124300,107439430,8500,8500,8500,8500,0
20240801,124200,107439430,8500,8500,8500,8500,0
20240801,124100,107439430,8500,8500,8500,8500,0
20240801,124000,107439430,8500,8500,8500,8500,0
20240801,123900,107439430,8500,8500,8500,8500,0
20240801,123800,107439430,8500,8500,8500,8500,0
20240801,123700,107439430,8500,8500,8500,8500,0
20240801,123600,107439430,8500,8500,8500,8500,0
20240801,123500,107439430,8500,8500,8500,8500,42
20240801,123400,107082430,8500,8500,8500,8500,0
20240801,123300,107082430,8500,8500,8500,8500,0
20240801,123200,107082430,8500,8500,8500,8500,0
20240801,123100,107082430,8500,8500,8500,8500,0
20240801,123000,107082430,8500,8500,8500,8500,0
20240801,122900,107082430,8500,8500,8500,8500,0
20240801,122800,107082430,8500,8500,8500,8500,0
20240801,122700,107082430,8500,8500,8500,8500,0
20240801,122600,107082430,8500,8500,8500,8500,0
20240801,122500,107082430,8500,8500,8500,8500,0
20240801,122400,107082430,8500,8500,8500,8500,0
20240801,122300,107082430,8500,8500,8500,8500,0
20240801,122200,107082430,8500,8500,8500,8500,0
20240801,122100,107082430,8500,8500,8500,8500,0
20240801,122000,107082430,8500,8500,8500,8500,0
20240801,121900,107082430,8500,8500,8500,8500,0
20240801,121800,107082430,8500,8500,8500,8500,0
20240801,121700,107082430,8500,8500,8500,8500,0
20240801,121600,107082430,8500,8520,8520,8500,100
20240801,121500,106231560,8520,8520,8520,8520,0
20240801,121400,106231560,8520,8520,8520,8520,0
20240801,121300,106231560,8520,8520,8520,8520,7
20240801,121200,106171920,8520,8520,8520,8520,0
20240801,121100,106171920,8520,8530,8530,8520,120
20240801,121000,105148460,8550,8550,8550,8550,0
20240801,120900,105148460,8550,8550,8550,8550,290
20240801,120800,102668960,8550,8550,8550,8550,10
20240801,120700,102583460,8600,8600,8600,8600,0
20240801,120600,102583460,8600,8600,8600,8600,0
20240801,120500,102583460,8600,8600,8600,8600,0
20240801,120400,102583460,8600,8600,8600,8600,0
20240801,120300,102583460,8600,8600,8600,8600,0
20240801,120200,102583460,8600,8600,8600,8600,0
20240801,120100,102583460,8600,8600,8600,8600,4
20240801,120000,102549060,8600,8600,8600,8600,0
20240801,115900,102549060,8600,8600,8600,8600,0
20240801,115800,102549060,8600,8600,8600,8600,2
20240801,115700,102531860,8550,8550,8550,8550,0
20240801,115600,102531860,8550,8550,8550,8550,0
20240801,115500,102531860,8550,8550,8550,8550,0
20240801,115400,102531860,8550,8550,8550,8550,0
20240801,115300,102531860,8550,8550,8550,8550,0
20240801,115200,102531860,8550,8550,8550,8550,0
20240801,115100,102531860,8550,8550,8550,8550,0
20240801,115000,102531860,8550,8550,8550,8550,0
20240801,114900,102531860,8550,8550,8550,8550,0
20240801,114800,102531860,8550,8550,8550,8550,0
20240801,114700,102531860,8550,8550,8550,8550,0
20240801,114600,102531860,8550,8550,8550,8550,0
20240801,114500,102531860,8550,8550,8550,8550,0
20240801,114400,102531860,8550,8550,8550,8550,0
20240801,114300,102531860,8550,8550,8550,8550,0
20240801,114200,102531860,8550,8550,8550,8550,0
20240801,114100,102531860,8550,8550,8550,8550,0
20240801,114000,102531860,8550,8550,8550,8550,0
20240801,113900,102531860,8550,8550,8550,8550,0
20240801,113800,102531860,8550,8550,8550,8550,0
20240801,113700,102531860,8550,8550,8550,8550,0
20240801,113600,102531860,8550,8550,8550,8550,0
20240801,113500,102531860,8550,8550,8550,8550,0
20240801,113400,102531860,8550,8550,8550,8550,1
20240801,113300,102523310,8500,8500,8500,8500,0
20240801,113200,102523310,8500,8500,8500,8500,0
20240801,113100,102523310,8500,8500,8500,8500,0
20240801,113000,102523310,8500,8500,8500,8500,0
20240801,112900,102523310,8500,8500,8500,8500,0
20240801,112800,102523310,8500,8500,8500,8500,0
20240801,112700,102523310,8500,8500,8500,8500,0
20240801,112600,102523310,8500,8500,8500,8500,0
20240801,112500,102523310,8500,8500,8500,8500,0
20240801,112400,102523310,8500,8500,8500,8500,0
20240801,112300,102523310,8500,8500,8500,8500,0
20240801,112200,102523310,8500,8500,8500,8500,0
20240801,112100,102523310,8500,8500,8500,8500,0
20240801,112000,102523310,8500,8500,8500,8500,0
20240801,111900,102523310,8500,8500,8500,8500,0
20240801,111800,102523310,8500,8500,8500,8500,0
20240801,111700,102523310,8500,8500,8500,8500,0
20240801,111600,102523310,8500,8500,8500,8500,0
20240801,111500,102523310,8500,8500,8500,8500,0
20240801,111400,102523310,8500,8500,8500,8500,0
20240801,111300,102523310,8500,8500,8500,8500,0
20240801,111200,102523310,8500,8500,8500,8500,0
20240801,111100,102523310,8500,8500,8500,8500,0
20240801,111000,102523310,8500,8500,8500,8500,0
20240801,110900,102523310,8500,8500,8500,8500,0
20240801,110800,102523310,8500,8500,8500,8500,0
20240801,110700,102523310,8500,8500,8500,8500,0
20240801,110600,102523310,8500,8500,8500,8500,0
20240801,110500,102523310,8500,8500,8500,8500,0
20240801,110400,102523310,8500,8500,8500,8500,0
20240801,110300,102523310,8500,8500,8500,8500,0
20240801,110200,102523310,8500,8500,8500,8500,0
20240801,110100,102523310,8500,8500,8500,8500,0
20240801,110000,102523310,8500,8500,8500,8500,0
20240801,105900,102523310,8500,8500,8500,8500,0
20240801,105800,102523310,8500,8500,8500,8500,0
20240801,105700,102523310,8500,8500,8500,8500,0
20240801,105600,102523310,8500,8500,8500,8500,0
20240801,105500,102523310,8500,8500,8500,8500,0
20240801,105400,102523310,8500,8500,8500,8500,92
20240801,105300,101741310,8550,8550,8550,8550,0
20240801,105200,101741310,8550,8550,8550,8550,0
20240801,105100,101741310,8550,8550,8550,8550,0
20240801,105000,101741310,8550,8550,8550,8550,0
20240801,104900,101741310,8550,8550,8550,8550,0
20240801,104800,101741310,8550,8550,8550,8550,0
20240801,104700,101741310,8550,8550,8550,8550,0
20240801,104600,101741310,8550,8550,8550,8550,0
20240801,104500,101741310,8550,8550,8550,8550,0
20240801,104400,101741310,8550,8550,8550,8550,0
20240801,104300,101741310,8550,8550,8550,8550,9
20240801,104200,101664360,8550,8550,8550,8550,0
20240801,104100,101664360,8550,8550,8550,8550,0
20240801,104000,101664360,8550,8550,8550,8550,0
20240801,103900,101664360,8550,8550,8550,8550,108
20240801,103800,100740960,8550,8550,8550,8550,0
20240801,103700,100740960,8550,8550,8550,8550,0
20240801,103600,100740960,8550,8550,8550,8550,0
20240801,103500,100740960,8550,8550,8550,8550,0
20240801,103400,100740960,8550,8550,8550,8550,0
20240801,103300,100740960,8550,8550,8550,8550,0
20240801,103200,100740960,8550,8550,8550,8550,0
20240801,103100,100740960,8550,8550,8550,8550,0
20240801,103000,100740960,8550,8550,8550,8550,0
20240801,102900,100740960,8550,8550,8550,8550,0
20240801,102800,100740960,8550,8550,8550,8550,0
20240801,102700,100740960,8550,8550,8550,8550,0
20240801,102600,100740960,8550,8550,8550,8550,1
20240801,102500,100732410,8550,8550,8550,8550,101
20240801,102400,99868860,8500,8500,8500,8500,0
20240801,102300,99868860,8500,8500,8500,8500,0
20240801,102200,99868860,8500,8500,8500,8500,0
20240801,102100,99868860,8500,8530,8530,8500,32
20240801,102000,99595940,8560,8560,8560,8560,0
20240801,101900,99595940,8560,8560,8560,8560,0
20240801,101800,99595940,8560,8590,8590,8560,1635
20240801,101700,85587160,8600,8600,8600,8600,0
20240801,101600,85587160,8600,8600,8600,8600,0
20240801,101500,85587160,8600,8600,8600,8600,0
20240801,101400,85587160,8600,8600,8600,8600,0
20240801,101300,85587160,8600,8600,8600,8600,0
20240801,101200,85587160,8600,8600,8600,8600,0
20240801,101100,85587160,8600,8600,8600,8600,0
20240801,101000,85587160,8600,8600,8600,8600,0
20240801,100900,85587160,8600,8680,8680,8600,279
20240801,100800,83187680,8680,8680,8680,8680,0
20240801,100700,83187680,8680,8680,8680,8680,1
20240801,100600,83179000,8630,8630,8630,8630,13
20240801,100500,83066810,8630,8630,8630,8630,1
20240801,100400,83058180,8630,8630,8630,8630,0
20240801,100300,83058180,8630,8630,8630,8630,0
20240801,100200,83058180,8630,8630,8630,8630,0
20240801,100100,83058180,8630,8630,8630,8630,0
20240801,100000,83058180,8630,8630,8630,8630,6
20240801,095900,83006400,8630,8630,8630,8630,0
20240801,095800,83006400,8630,8630,8630,8630,0
20240801,095700,83006400,8630,8630,8630,8630,0
20240801,095600,83006400,8630,8630,8630,8630,0
20240801,095500,83006400,8630,8630,8630,8630,0
20240801,095400,83006400,8630,8630,8630,8630,0
20240801,095300,83006400,8630,8630,8630,8630,0
20240801,095200,83006400,8630,8630,8630,8630,0
20240801,095100,83006400,8630,8630,8630,8630,0
20240801,095000,83006400,8630,8630,8630,8630,0
20240801,094900,83006400,8630,8640,8640,8630,5
20240801,094800,82963230,8680,8680,8680,8680,0
20240801,094700,82963230,8680,8680,8680,8680,0
20240801,094600,82963230,8680,8680,8680,8680,0
20240801,094500,82963230,8680,8670,8680,8670,33
20240801,094400,82677110,8630,8630,8630,8630,0
20240801,094300,82677110,8630,8580,8630,8580,13
20240801,094200,82565470,8580,8580,8580,8580,1
20240801,094100,82556890,8630,8630,8630,8630,0
20240801,094000,82556890,8630,8630,8630,8630,0
20240801,093900,82556890,8630,8630,8630,8630,0
20240801,093800,82556890,8630,8630,8630,8630,0
20240801,093700,82556890,8630,8630,8630,8630,0
20240801,093600,82556890,8630,8630,8630,8630,2
20240801,093500,82539630,8640,8640,8640,8640,2
20240801,093400,82522350,8650,8650,8650,8650,0
20240801,093300,82522350,8650,8650,8650,8650,0
20240801,093200,82522350,8650,8650,8650,8650,280
20240801,093100,80100350,8670,8670,8670,8670,0
20240801,093000,80100350,8670,8670,8670,8670,194
20240801,092900,78418370,8670,8640,8670,8640,26
20240801,092800,78193130,8640,8640,8640,8640,10
20240801,092700,78106730,8620,8620,8620,8620,0
20240801,092600,78106730,8620,8620,8620,8620,0
20240801,092500,78106730,8620,8620,8620,8620,20
20240801,092400,77934330,8670,8620,8670,8610,4053
20240801,092300,43033140,8610,8610,8610,8610,0
20240801,092200,43033140,8610,8670,8670,8610,1050
20240801,092100,33989640,8670,8590,8670,8590,416
20240801,092000,30386920,8560,8620,8620,8560,1500
20240801,091900,17506350,8670,8670,8670,8670,10
20240801,091800,17419650,8680,8680,8680,8680,0
20240801,091700,17419650,8680,8680,8680,8680,0
20240801,091600,17419650,8680,8680,8680,8680,0
20240801,091500,17419650,8680,8680,8680,8680,20
20240801,091400,17246050,8710,8710,8710,8710,0
20240801,091300,17246050,8710,8710,8710,8710,0
20240801,091200,17246050,8710,8710,8710,8710,0
20240801,091100,17246050,8710,8710,8710,8710,0
20240801,091000,17246050,8710,8710,8710,8710,0
20240801,090900,17246050,8710,8710,8710,8710,0
20240801,090800,17246050,8710,8710,8710,8710,0
20240801,090700,17246050,8710,8660,8710,8650,259
20240801,090600,15002730,8720,8730,8730,8680,8
20240801,090500,14933000,8730,8730,8730,8730,1
20240801,090400,14924270,8680,8670,8680,8660,120
20240801,090300,13883570,8750,8700,8750,8700,11
20240801,090200,13787820,8700,8700,8740,8690,1412
20240801,090100,1503220,8590,8590,8590,8590,0
20240801,090000,1503220,8590,8570,8690,8570,174