KissMeData/036670/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,191800,60007450,7080,7080,7080,7080,177
20240801,191700,60007450,7080,7080,7080,7080,0
20240801,191600,60007450,7080,7080,7080,7080,0
20240801,191500,60007450,7080,7080,7080,7080,0
20240801,191400,60007450,7080,7080,7080,7080,0
20240801,191300,60007450,7080,7080,7080,7080,0
20240801,191200,60007450,7080,7080,7080,7080,0
20240801,191100,60007450,7080,7080,7080,7080,0
20240801,191000,60007450,7080,7080,7080,7080,0
20240801,190900,60007450,7080,7080,7080,7080,0
20240801,190800,60007450,7080,7080,7080,7080,0
20240801,190700,60007450,7080,7080,7080,7080,0
20240801,190600,60007450,7080,7080,7080,7080,0
20240801,190500,60007450,7080,7080,7080,7080,0
20240801,190400,60007450,7080,7080,7080,7080,0
20240801,190300,60007450,7080,7080,7080,7080,0
20240801,190200,60007450,7080,7080,7080,7080,0
20240801,190100,60007450,7080,7080,7080,7080,0
20240801,190000,60007450,7080,7080,7080,7080,0
20240801,185900,60007450,7080,7080,7080,7080,0
20240801,185800,60007450,7080,7080,7080,7080,0
20240801,185700,60007450,7080,7080,7080,7080,0
20240801,185600,60007450,7080,7080,7080,7080,0
20240801,185500,60007450,7080,7080,7080,7080,0
20240801,185400,60007450,7080,7080,7080,7080,0
20240801,185300,60007450,7080,7080,7080,7080,0
20240801,185200,60007450,7080,7080,7080,7080,0
20240801,185100,60007450,7080,7080,7080,7080,0
20240801,185000,60007450,7080,7080,7080,7080,0
20240801,184900,60007450,7080,7080,7080,7080,0
20240801,184800,60007450,7080,7080,7080,7080,177
20240801,184700,60007450,7080,7080,7080,7080,0
20240801,184600,60007450,7080,7080,7080,7080,0
20240801,184500,60007450,7080,7080,7080,7080,0
20240801,184400,60007450,7080,7080,7080,7080,0
20240801,184300,60007450,7080,7080,7080,7080,0
20240801,184200,60007450,7080,7080,7080,7080,0
20240801,184100,60007450,7080,7080,7080,7080,0
20240801,184000,60007450,7080,7080,7080,7080,0
20240801,183900,60007450,7080,7080,7080,7080,0
20240801,183800,60007450,7080,7080,7080,7080,0
20240801,183700,60007450,7080,7080,7080,7080,0
20240801,183600,60007450,7080,7080,7080,7080,0
20240801,183500,60007450,7080,7080,7080,7080,0
20240801,183400,60007450,7080,7080,7080,7080,0
20240801,183300,60007450,7080,7080,7080,7080,0
20240801,183200,60007450,7080,7080,7080,7080,0
20240801,183100,60007450,7080,7080,7080,7080,0
20240801,183000,60007450,7080,7080,7080,7080,0
20240801,182900,60007450,7080,7080,7080,7080,0
20240801,182800,60007450,7080,7080,7080,7080,0
20240801,182700,60007450,7080,7080,7080,7080,0
20240801,182600,60007450,7080,7080,7080,7080,0
20240801,182500,60007450,7080,7080,7080,7080,0
20240801,182400,60007450,7080,7080,7080,7080,0
20240801,182300,60007450,7080,7080,7080,7080,0
20240801,182200,60007450,7080,7080,7080,7080,0
20240801,182100,60007450,7080,7080,7080,7080,0
20240801,182000,60007450,7080,7080,7080,7080,0
20240801,181900,60007450,7080,7080,7080,7080,0
20240801,181800,60007450,7080,7080,7080,7080,177
20240801,181700,60007450,7080,7080,7080,7080,0
20240801,181600,60007450,7080,7080,7080,7080,0
20240801,181500,60007450,7080,7080,7080,7080,0
20240801,181400,60007450,7080,7080,7080,7080,0
20240801,181300,60007450,7080,7080,7080,7080,0
20240801,181200,60007450,7080,7080,7080,7080,0
20240801,181100,60007450,7080,7080,7080,7080,0
20240801,181000,60007450,7080,7080,7080,7080,0
20240801,180900,60007450,7080,7080,7080,7080,0
20240801,180800,60007450,7080,7080,7080,7080,0
20240801,180700,60007450,7080,7080,7080,7080,0
20240801,180600,60007450,7080,7080,7080,7080,0
20240801,180500,60007450,7080,7080,7080,7080,0
20240801,180400,60007450,7080,7080,7080,7080,0
20240801,180300,60007450,7080,7080,7080,7080,0
20240801,180200,60007450,7080,7080,7080,7080,0
20240801,180100,60007450,7080,7080,7080,7080,0
20240801,180000,60007450,7080,7080,7080,7080,0
20240801,175900,60007450,7080,7080,7080,7080,0
20240801,175800,60007450,7080,7080,7080,7080,0
20240801,175700,60007450,7080,7080,7080,7080,0
20240801,175600,60007450,7080,7080,7080,7080,0
20240801,175500,60007450,7080,7080,7080,7080,0
20240801,175400,60007450,7080,7080,7080,7080,0
20240801,175300,60007450,7080,7080,7080,7080,0
20240801,175200,60007450,7080,7080,7080,7080,0
20240801,175100,60007450,7080,7080,7080,7080,0
20240801,175000,60007450,7080,7080,7080,7080,0
20240801,174900,60007450,7080,7080,7080,7080,0
20240801,174800,60007450,7080,7080,7080,7080,177
20240801,174700,60007450,7080,7080,7080,7080,0
20240801,174600,60007450,7080,7080,7080,7080,0
20240801,174500,60007450,7080,7080,7080,7080,0
20240801,174400,60007450,7080,7080,7080,7080,0
20240801,174300,60007450,7080,7080,7080,7080,0
20240801,174200,60007450,7080,7080,7080,7080,0
20240801,174100,60007450,7080,7080,7080,7080,0
20240801,174000,60007450,7080,7080,7080,7080,0
20240801,173900,60007450,7080,7080,7080,7080,0
20240801,173800,60007450,7080,7080,7080,7080,0
20240801,173700,60007450,7080,7080,7080,7080,0
20240801,173600,60007450,7080,7080,7080,7080,0
20240801,173500,60007450,7080,7080,7080,7080,0
20240801,173400,60007450,7080,7080,7080,7080,0
20240801,173300,60007450,7080,7080,7080,7080,0
20240801,173200,60007450,7080,7080,7080,7080,0
20240801,173100,60007450,7080,7080,7080,7080,0
20240801,173000,60007450,7080,7080,7080,7080,0
20240801,172900,60007450,7080,7080,7080,7080,0
20240801,172800,60007450,7080,7080,7080,7080,0
20240801,172700,60007450,7080,7080,7080,7080,0
20240801,172600,60007450,7080,7080,7080,7080,0
20240801,172500,60007450,7080,7080,7080,7080,0
20240801,172400,60007450,7080,7080,7080,7080,0
20240801,172300,60007450,7080,7080,7080,7080,0
20240801,172200,60007450,7080,7080,7080,7080,0
20240801,172100,60007450,7080,7080,7080,7080,0
20240801,172000,60007450,7080,7080,7080,7080,0
20240801,171900,60007450,7080,7080,7080,7080,0
20240801,171800,60007450,7080,7080,7080,7080,177
20240801,171700,60007450,7080,7080,7080,7080,0
20240801,171600,60007450,7080,7080,7080,7080,0
20240801,171500,60007450,7080,7080,7080,7080,0
20240801,171400,60007450,7080,7080,7080,7080,0
20240801,171300,60007450,7080,7080,7080,7080,0
20240801,171200,60007450,7080,7080,7080,7080,0
20240801,171100,60007450,7080,7080,7080,7080,0
20240801,171000,60007450,7080,7080,7080,7080,0
20240801,170900,60007450,7080,7080,7080,7080,0
20240801,170800,60007450,7080,7080,7080,7080,0
20240801,170700,60007450,7080,7080,7080,7080,0
20240801,170600,60007450,7080,7080,7080,7080,0
20240801,170500,60007450,7080,7080,7080,7080,0
20240801,170400,60007450,7080,7080,7080,7080,0
20240801,170300,60007450,7080,7080,7080,7080,0
20240801,170200,60007450,7080,7080,7080,7080,0
20240801,170100,60007450,7080,7080,7080,7080,0
20240801,170000,60007450,7080,7080,7080,7080,0
20240801,165900,60007450,7080,7080,7080,7080,0
20240801,165800,60007450,7080,7080,7080,7080,0
20240801,165700,60007450,7080,7080,7080,7080,0
20240801,165600,60007450,7080,7080,7080,7080,0
20240801,165500,60007450,7080,7080,7080,7080,0
20240801,165400,60007450,7080,7080,7080,7080,0
20240801,165300,60007450,7080,7080,7080,7080,0
20240801,165200,60007450,7080,7080,7080,7080,0
20240801,165100,60007450,7080,7080,7080,7080,0
20240801,165000,60007450,7080,7080,7080,7080,0
20240801,164900,60007450,7080,7080,7080,7080,0
20240801,164800,60007450,7080,7080,7080,7080,177
20240801,164700,60007450,7080,7080,7080,7080,0
20240801,164600,60007450,7080,7080,7080,7080,0
20240801,164500,60007450,7080,7080,7080,7080,0
20240801,164400,60007450,7080,7080,7080,7080,0
20240801,164300,60007450,7080,7080,7080,7080,0
20240801,164200,60007450,7080,7080,7080,7080,0
20240801,164100,60007450,7080,7080,7080,7080,0
20240801,164000,60007450,7080,7080,7080,7080,0
20240801,163900,60007450,7080,7080,7080,7080,0
20240801,163800,60007450,7080,7080,7080,7080,0
20240801,163700,60007450,7080,7080,7080,7080,0
20240801,163600,60007450,7080,7080,7080,7080,0
20240801,163500,60007450,7080,7080,7080,7080,0
20240801,163400,60007450,7080,7080,7080,7080,0
20240801,163300,60007450,7080,7080,7080,7080,0
20240801,163200,60007450,7080,7080,7080,7080,0
20240801,163100,60007450,7080,7080,7080,7080,0
20240801,163000,60007450,7080,7080,7080,7080,0
20240801,162900,60007450,7080,7080,7080,7080,0
20240801,162800,60007450,7080,7080,7080,7080,0
20240801,162700,60007450,7080,7080,7080,7080,0
20240801,162600,60007450,7080,7080,7080,7080,0
20240801,162500,60007450,7080,7080,7080,7080,0
20240801,162400,60007450,7080,7080,7080,7080,0
20240801,162300,60007450,7080,7080,7080,7080,0
20240801,162200,60007450,7080,7080,7080,7080,0
20240801,162100,60007450,7080,7080,7080,7080,0
20240801,162000,60007450,7080,7080,7080,7080,0
20240801,161900,60007450,7080,7080,7080,7080,0
20240801,161800,60007450,7080,7080,7080,7080,177
20240801,161700,60007450,7080,7080,7080,7080,0
20240801,161600,60007450,7080,7080,7080,7080,0
20240801,161500,60007450,7080,7080,7080,7080,0
20240801,161400,60007450,7080,7080,7080,7080,0
20240801,161300,60007450,7080,7080,7080,7080,0
20240801,161200,60007450,7080,7080,7080,7080,0
20240801,161100,60007450,7080,7080,7080,7080,0
20240801,161000,60007450,7080,7080,7080,7080,0
20240801,160900,60007450,7080,7080,7080,7080,0
20240801,160800,60007450,7080,7080,7080,7080,0
20240801,160700,60007450,7080,7080,7080,7080,0
20240801,160600,60007450,7080,7080,7080,7080,0
20240801,160500,60007450,7080,7080,7080,7080,0
20240801,160400,60007450,7080,7080,7080,7080,0
20240801,160300,60007450,7080,7080,7080,7080,0
20240801,160200,60007450,7080,7080,7080,7080,0
20240801,160100,60007450,7080,7080,7080,7080,0
20240801,160000,60007450,7080,7080,7080,7080,0
20240801,155900,60007450,7080,7080,7080,7080,0
20240801,155800,60007450,7080,7080,7080,7080,0
20240801,155700,60007450,7080,7080,7080,7080,0
20240801,155600,60007450,7080,7080,7080,7080,0
20240801,155500,60007450,7080,7080,7080,7080,0
20240801,155400,60007450,7080,7080,7080,7080,0
20240801,155300,60007450,7080,7080,7080,7080,0
20240801,155200,60007450,7080,7080,7080,7080,0
20240801,155100,60007450,7080,7080,7080,7080,0
20240801,155000,60007450,7080,7080,7080,7080,0
20240801,154900,60007450,7080,7080,7080,7080,0
20240801,154800,60007450,7080,7080,7080,7080,177
20240801,154700,60007450,7080,7080,7080,7080,0
20240801,154600,60007450,7080,7080,7080,7080,0
20240801,154500,60007450,7080,7080,7080,7080,0
20240801,154400,60007450,7080,7080,7080,7080,0
20240801,154300,60007450,7080,7080,7080,7080,0
20240801,154200,60007450,7080,7080,7080,7080,0
20240801,154100,60007450,7080,7080,7080,7080,0
20240801,154000,60007450,7080,7080,7080,7080,0
20240801,153900,60007450,7080,7080,7080,7080,0
20240801,153800,60007450,7080,7080,7080,7080,0
20240801,153700,60007450,7080,7080,7080,7080,0
20240801,153600,60007450,7080,7080,7080,7080,0
20240801,153500,60007450,7080,7080,7080,7080,0
20240801,153400,60007450,7080,7080,7080,7080,0
20240801,153300,60007450,7080,7080,7080,7080,0
20240801,153200,60007450,7080,7080,7080,7080,0
20240801,153100,60007450,7080,7080,7080,7080,0
20240801,153000,60007450,7080,7080,7080,7080,177
20240801,152900,58754290,7070,7070,7070,7070,0
20240801,152800,58754290,7070,7070,7070,7070,0
20240801,152700,58754290,7070,7070,7070,7070,0
20240801,152600,58754290,7070,7070,7070,7070,0
20240801,152500,58754290,7070,7070,7070,7070,0
20240801,152400,58754290,7070,7070,7070,7070,0
20240801,152300,58754290,7070,7070,7070,7070,0
20240801,152200,58754290,7070,7070,7070,7070,0
20240801,152100,58754290,7070,7070,7070,7070,0
20240801,152000,58754290,7070,7070,7070,7070,0
20240801,151900,58754290,7070,7070,7070,7070,54
20240801,151800,58372510,7080,7070,7080,7070,107
20240801,151700,57615950,7080,7080,7080,7080,12
20240801,151600,57530990,7080,7080,7080,7080,0
20240801,151500,57530990,7080,7080,7080,7080,0
20240801,151400,57530990,7080,7080,7080,7080,0
20240801,151300,57530990,7080,7080,7080,7080,0
20240801,151200,57530990,7080,7080,7080,7080,0
20240801,151100,57530990,7080,7080,7080,7080,0
20240801,151000,57530990,7080,7080,7080,7080,0
20240801,150900,57530990,7080,7080,7080,7080,0
20240801,150800,57530990,7080,7080,7080,7080,0
20240801,150700,57530990,7080,7080,7080,7080,4
20240801,150600,57502670,7070,7070,7070,7070,50
20240801,150500,57149170,7080,7080,7080,7080,10
20240801,150400,57078370,7080,7080,7080,7080,0
20240801,150300,57078370,7080,7070,7080,7070,483
20240801,150200,53663490,7070,7070,7070,7070,0
20240801,150100,53663490,7070,7070,7070,7070,2
20240801,150000,53649350,7070,7070,7070,7070,0
20240801,145900,53649350,7070,7070,7070,7070,0
20240801,145800,53649350,7070,7070,7070,7070,0
20240801,145700,53649350,7070,7070,7070,7070,0
20240801,145600,53649350,7070,7070,7070,7070,0
20240801,145500,53649350,7070,7070,7070,7070,0
20240801,145400,53649350,7070,7070,7070,7070,0
20240801,145300,53649350,7070,7070,7070,7070,18
20240801,145200,53522090,7070,7070,7070,7070,0
20240801,145100,53522090,7070,7060,7070,7060,73
20240801,145000,53006190,7060,7060,7060,7060,0
20240801,144900,53006190,7060,7060,7060,7060,0
20240801,144800,53006190,7060,7060,7060,7060,0
20240801,144700,53006190,7060,7060,7060,7060,29
20240801,144600,52801450,7070,7070,7070,7070,0
20240801,144500,52801450,7070,7070,7070,7070,0
20240801,144400,52801450,7070,7070,7070,7070,0
20240801,144300,52801450,7070,7070,7070,7070,0
20240801,144200,52801450,7070,7070,7070,7070,0
20240801,144100,52801450,7070,7070,7070,7070,0
20240801,144000,52801450,7070,7070,7070,7070,1
20240801,143900,52794380,7020,7050,7050,7020,625
20240801,143800,48398030,7070,7050,7070,7050,81
20240801,143700,47826960,7040,7040,7040,7040,0
20240801,143600,47826960,7040,7040,7040,7040,265
20240801,143500,45961360,7050,7050,7060,7050,288
20240801,143400,43929960,7050,7040,7050,7040,6
20240801,143300,43887670,7010,7010,7010,7010,0
20240801,143200,43887670,7010,7050,7050,7010,1500
20240801,143100,33354620,7080,7080,7080,7080,0
20240801,143000,33354620,7080,7080,7080,7080,0
20240801,142900,33354620,7080,7080,7080,7080,0
20240801,142800,33354620,7080,7080,7080,7080,0
20240801,142700,33354620,7080,7080,7080,7080,0
20240801,142600,33354620,7080,7080,7080,7080,0
20240801,142500,33354620,7080,7080,7080,7080,0
20240801,142400,33354620,7080,7080,7080,7080,0
20240801,142300,33354620,7080,7080,7080,7080,0
20240801,142200,33354620,7080,7080,7080,7080,0
20240801,142100,33354620,7080,7080,7080,7080,0
20240801,142000,33354620,7080,7080,7080,7080,0
20240801,141900,33354620,7080,7080,7080,7080,0
20240801,141800,33354620,7080,7080,7080,7080,0
20240801,141700,33354620,7080,7080,7080,7080,0
20240801,141600,33354620,7080,7080,7080,7080,0
20240801,141500,33354620,7080,7080,7080,7080,0
20240801,141400,33354620,7080,7080,7080,7080,0
20240801,141300,33354620,7080,7080,7080,7080,0
20240801,141200,33354620,7080,7080,7080,7080,0
20240801,141100,33354620,7080,7080,7080,7080,0
20240801,141000,33354620,7080,7080,7080,7080,0
20240801,140900,33354620,7080,7080,7080,7080,0
20240801,140800,33354620,7080,7080,7080,7080,0
20240801,140700,33354620,7080,7070,7080,7070,40
20240801,140600,33071620,7080,7080,7080,7080,0
20240801,140500,33071620,7080,7080,7080,7080,0
20240801,140400,33071620,7080,7080,7080,7080,0
20240801,140300,33071620,7080,7080,7080,7080,0
20240801,140200,33071620,7080,7080,7080,7080,0
20240801,140100,33071620,7080,7080,7080,7080,0
20240801,140000,33071620,7080,7080,7080,7080,0
20240801,135900,33071620,7080,7080,7080,7080,0
20240801,135800,33071620,7080,7080,7080,7080,0
20240801,135700,33071620,7080,7080,7080,7080,0
20240801,135600,33071620,7080,7080,7080,7080,0
20240801,135500,33071620,7080,7080,7080,7080,0
20240801,135400,33071620,7080,7080,7080,7080,0
20240801,135300,33071620,7080,7080,7080,7080,2
20240801,135200,33057460,7080,7080,7080,7080,0
20240801,135100,33057460,7080,7080,7080,7080,15
20240801,135000,32951260,7080,7080,7080,7080,0
20240801,134900,32951260,7080,7080,7080,7080,0
20240801,134800,32951260,7080,7080,7080,7080,0
20240801,134700,32951260,7080,7080,7080,7080,0
20240801,134600,32951260,7080,7080,7080,7080,0
20240801,134500,32951260,7080,7080,7080,7080,0
20240801,134400,32951260,7080,7080,7080,7080,0
20240801,134300,32951260,7080,7080,7080,7080,0
20240801,134200,32951260,7080,7080,7080,7080,0
20240801,134100,32951260,7080,7080,7080,7080,0
20240801,134000,32951260,7080,7080,7080,7080,0
20240801,133900,32951260,7080,7080,7080,7080,0
20240801,133800,32951260,7080,7080,7080,7080,0
20240801,133700,32951260,7080,7080,7080,7080,0
20240801,133600,32951260,7080,7080,7080,7080,1
20240801,133500,32944180,7050,7070,7070,7050,408
20240801,133400,30064710,7060,7060,7060,7060,0
20240801,133300,30064710,7060,7060,7060,7060,0
20240801,133200,30064710,7060,7060,7060,7060,0
20240801,133100,30064710,7060,7060,7060,7060,0
20240801,133000,30064710,7060,7060,7060,7060,0
20240801,132900,30064710,7060,7060,7060,7060,0
20240801,132800,30064710,7060,7060,7060,7060,0
20240801,132700,30064710,7060,7060,7060,7060,0
20240801,132600,30064710,7060,7060,7060,7060,0
20240801,132500,30064710,7060,7060,7060,7060,0
20240801,132400,30064710,7060,7060,7060,7060,0
20240801,132300,30064710,7060,7060,7060,7060,0
20240801,132200,30064710,7060,7060,7060,7060,0
20240801,132100,30064710,7060,7060,7060,7060,0
20240801,132000,30064710,7060,7060,7060,7060,0
20240801,131900,30064710,7060,7060,7060,7060,0
20240801,131800,30064710,7060,7060,7060,7060,0
20240801,131700,30064710,7060,7060,7060,7060,0
20240801,131600,30064710,7060,7060,7060,7060,0
20240801,131500,30064710,7060,7060,7060,7060,0
20240801,131400,30064710,7060,7060,7060,7060,0
20240801,131300,30064710,7060,7060,7060,7060,0
20240801,131200,30064710,7060,7060,7060,7060,0
20240801,131100,30064710,7060,7060,7060,7060,0
20240801,131000,30064710,7060,7060,7060,7060,0
20240801,130900,30064710,7060,7060,7060,7060,0
20240801,130800,30064710,7060,7060,7060,7060,0
20240801,130700,30064710,7060,7060,7060,7060,44
20240801,130600,29754070,7070,7070,7070,7070,0
20240801,130500,29754070,7070,7070,7070,7070,0
20240801,130400,29754070,7070,7070,7070,7070,0
20240801,130300,29754070,7070,7080,7080,7070,229
20240801,130200,28134030,7080,7080,7080,7080,0
20240801,130100,28134030,7080,7080,7080,7080,0
20240801,130000,28134030,7080,7080,7080,7080,1
20240801,125900,28126950,7090,7090,7090,7090,0
20240801,125800,28126950,7090,7090,7090,7090,0
20240801,125700,28126950,7090,7090,7090,7090,0
20240801,125600,28126950,7090,7090,7090,7090,2
20240801,125500,28112770,7090,7090,7090,7090,0
20240801,125400,28112770,7090,7090,7090,7090,0
20240801,125300,28112770,7090,7090,7090,7090,0
20240801,125200,28112770,7090,7090,7090,7090,0
20240801,125100,28112770,7090,7090,7090,7090,0
20240801,125000,28112770,7090,7090,7090,7090,0
20240801,124900,28112770,7090,7090,7090,7090,0
20240801,124800,28112770,7090,7090,7090,7090,0
20240801,124700,28112770,7090,7090,7090,7090,0
20240801,124600,28112770,7090,7090,7090,7090,0
20240801,124500,28112770,7090,7090,7090,7090,0
20240801,124400,28112770,7090,7090,7090,7090,0
20240801,124300,28112770,7090,7090,7090,7090,0
20240801,124200,28112770,7090,7090,7090,7090,0
20240801,124100,28112770,7090,7090,7090,7090,0
20240801,124000,28112770,7090,7090,7090,7090,0
20240801,123900,28112770,7090,7090,7090,7090,0
20240801,123800,28112770,7090,7090,7090,7090,0
20240801,123700,28112770,7090,7090,7090,7090,0
20240801,123600,28112770,7090,7090,7090,7090,0
20240801,123500,28112770,7090,7090,7090,7090,0
20240801,123400,28112770,7090,7090,7090,7090,0
20240801,123300,28112770,7090,7090,7090,7090,0
20240801,123200,28112770,7090,7090,7090,7090,0
20240801,123100,28112770,7090,7090,7090,7090,0
20240801,123000,28112770,7090,7090,7090,7090,0
20240801,122900,28112770,7090,7090,7090,7090,0
20240801,122800,28112770,7090,7090,7090,7090,0
20240801,122700,28112770,7090,7090,7090,7090,0
20240801,122600,28112770,7090,7090,7090,7090,0
20240801,122500,28112770,7090,7090,7090,7090,0
20240801,122400,28112770,7090,7090,7090,7090,0
20240801,122300,28112770,7090,7090,7090,7090,0
20240801,122200,28112770,7090,7090,7090,7090,0
20240801,122100,28112770,7090,7090,7090,7090,0
20240801,122000,28112770,7090,7090,7090,7090,0
20240801,121900,28112770,7090,7090,7090,7090,0
20240801,121800,28112770,7090,7090,7090,7090,0
20240801,121700,28112770,7090,7090,7090,7090,0
20240801,121600,28112770,7090,7090,7090,7090,0
20240801,121500,28112770,7090,7090,7090,7090,0
20240801,121400,28112770,7090,7090,7090,7090,0
20240801,121300,28112770,7090,7090,7090,7090,0
20240801,121200,28112770,7090,7090,7090,7090,0
20240801,121100,28112770,7090,7090,7090,7090,0
20240801,121000,28112770,7090,7090,7090,7090,0
20240801,120900,28112770,7090,7090,7090,7090,0
20240801,120800,28112770,7090,7090,7090,7090,0
20240801,120700,28112770,7090,7090,7090,7090,0
20240801,120600,28112770,7090,7090,7090,7090,1
20240801,120500,28105680,7090,7090,7090,7090,0
20240801,120400,28105680,7090,7090,7090,7090,0
20240801,120300,28105680,7090,7090,7090,7090,0
20240801,120200,28105680,7090,7090,7090,7090,0
20240801,120100,28105680,7090,7090,7090,7090,0
20240801,120000,28105680,7090,7090,7090,7090,0
20240801,115900,28105680,7090,7090,7090,7090,0
20240801,115800,28105680,7090,7090,7090,7090,0
20240801,115700,28105680,7090,7090,7090,7090,0
20240801,115600,28105680,7090,7090,7090,7090,0
20240801,115500,28105680,7090,7090,7090,7090,0
20240801,115400,28105680,7090,7090,7090,7090,0
20240801,115300,28105680,7090,7090,7090,7090,0
20240801,115200,28105680,7090,7090,7090,7090,0
20240801,115100,28105680,7090,7090,7090,7090,0
20240801,115000,28105680,7090,7090,7090,7090,0
20240801,114900,28105680,7090,7090,7090,7090,0
20240801,114800,28105680,7090,7090,7090,7090,0
20240801,114700,28105680,7090,7090,7090,7090,0
20240801,114600,28105680,7090,7090,7090,7090,0
20240801,114500,28105680,7090,7090,7090,7090,0
20240801,114400,28105680,7090,7090,7090,7090,0
20240801,114300,28105680,7090,7090,7090,7090,0
20240801,114200,28105680,7090,7090,7090,7090,0
20240801,114100,28105680,7090,7090,7090,7090,0
20240801,114000,28105680,7090,7090,7090,7090,0
20240801,113900,28105680,7090,7090,7090,7090,4
20240801,113800,28077320,7090,7090,7090,7090,0
20240801,113700,28077320,7090,7090,7090,7090,0
20240801,113600,28077320,7090,7090,7090,7090,0
20240801,113500,28077320,7090,7090,7090,7090,0
20240801,113400,28077320,7090,7090,7090,7090,0
20240801,113300,28077320,7090,7090,7090,7090,0
20240801,113200,28077320,7090,7090,7090,7090,0
20240801,113100,28077320,7090,7090,7090,7090,0
20240801,113000,28077320,7090,7090,7090,7090,1
20240801,112900,28070230,7090,7090,7090,7090,0
20240801,112800,28070230,7090,7090,7090,7090,0
20240801,112700,28070230,7090,7090,7090,7090,0
20240801,112600,28070230,7090,7090,7090,7090,0
20240801,112500,28070230,7090,7090,7090,7090,0
20240801,112400,28070230,7090,7090,7090,7090,0
20240801,112300,28070230,7090,7090,7090,7090,0
20240801,112200,28070230,7090,7090,7090,7090,0
20240801,112100,28070230,7090,7090,7090,7090,0
20240801,112000,28070230,7090,7090,7090,7090,0
20240801,111900,28070230,7090,7090,7090,7090,0
20240801,111800,28070230,7090,7090,7090,7090,0
20240801,111700,28070230,7090,7090,7090,7090,0
20240801,111600,28070230,7090,7090,7090,7090,0
20240801,111500,28070230,7090,7090,7090,7090,0
20240801,111400,28070230,7090,7090,7090,7090,0
20240801,111300,28070230,7090,7090,7090,7090,0
20240801,111200,28070230,7090,7090,7090,7090,0
20240801,111100,28070230,7090,7090,7090,7090,0
20240801,111000,28070230,7090,7090,7090,7090,0
20240801,110900,28070230,7090,7090,7090,7090,0
20240801,110800,28070230,7090,7090,7090,7090,0
20240801,110700,28070230,7090,7090,7090,7090,42
20240801,110600,27772450,7090,7090,7090,7090,0
20240801,110500,27772450,7090,7090,7090,7090,0
20240801,110400,27772450,7090,7090,7090,7090,0
20240801,110300,27772450,7090,7090,7090,7090,0
20240801,110200,27772450,7090,7090,7090,7090,0
20240801,110100,27772450,7090,7090,7090,7090,0
20240801,110000,27772450,7090,7090,7090,7090,0
20240801,105900,27772450,7090,7090,7090,7090,0
20240801,105800,27772450,7090,7090,7090,7090,12
20240801,105700,27687370,7040,7040,7040,7040,0
20240801,105600,27687370,7040,7040,7040,7040,0
20240801,105500,27687370,7040,7040,7040,7040,0
20240801,105400,27687370,7040,7040,7040,7040,0
20240801,105300,27687370,7040,7040,7040,7040,0
20240801,105200,27687370,7040,7040,7040,7040,0
20240801,105100,27687370,7040,7040,7040,7040,8
20240801,105000,27631050,7050,7050,7050,7050,28
20240801,104900,27433650,7100,7100,7100,7100,0
20240801,104800,27433650,7100,7100,7100,7100,0
20240801,104700,27433650,7100,7100,7100,7100,0
20240801,104600,27433650,7100,7100,7100,7100,0
20240801,104500,27433650,7100,7100,7100,7100,0
20240801,104400,27433650,7100,7100,7100,7100,0
20240801,104300,27433650,7100,7100,7100,7100,0
20240801,104200,27433650,7100,7100,7100,7100,0
20240801,104100,27433650,7100,7100,7100,7100,0
20240801,104000,27433650,7100,7100,7100,7100,0
20240801,103900,27433650,7100,7080,7100,7080,1000
20240801,103800,20334000,7040,7040,7040,7040,0
20240801,103700,20334000,7040,7040,7040,7040,0
20240801,103600,20334000,7040,7040,7040,7040,0
20240801,103500,20334000,7040,7040,7040,7040,3
20240801,103400,20312880,7030,7030,7030,7030,0
20240801,103300,20312880,7030,7050,7050,7030,335
20240801,103200,17953360,7100,7100,7100,7100,0
20240801,103100,17953360,7100,7060,7100,7060,175
20240801,103000,16717790,7060,7060,7060,7060,0
20240801,102900,16717790,7060,7060,7060,7060,0
20240801,102800,16717790,7060,7060,7060,7060,127
20240801,102700,15821170,7090,7090,7090,7090,0
20240801,102600,15821170,7090,7090,7090,7090,0
20240801,102500,15821170,7090,7090,7090,7090,0
20240801,102400,15821170,7090,7090,7090,7090,0
20240801,102300,15821170,7090,7090,7090,7090,0
20240801,102200,15821170,7090,7090,7090,7090,0
20240801,102100,15821170,7090,7090,7090,7090,0
20240801,102000,15821170,7090,7090,7090,7090,0
20240801,101900,15821170,7090,7090,7090,7090,0
20240801,101800,15821170,7090,7090,7090,7090,0
20240801,101700,15821170,7090,7090,7090,7090,0
20240801,101600,15821170,7090,7090,7090,7090,0
20240801,101500,15821170,7090,7090,7090,7090,0
20240801,101400,15821170,7090,7090,7090,7090,1
20240801,101300,15814080,7100,7100,7100,7100,0
20240801,101200,15814080,7100,7100,7100,7100,0
20240801,101100,15814080,7100,7100,7100,7100,0
20240801,101000,15814080,7100,7100,7100,7100,0
20240801,100900,15814080,7100,7100,7100,7100,0
20240801,100800,15814080,7100,7100,7100,7100,0
20240801,100700,15814080,7100,7100,7100,7100,0
20240801,100600,15814080,7100,7100,7100,7100,0
20240801,100500,15814080,7100,7090,7100,7050,605
20240801,100400,11539610,7100,7100,7100,7100,0
20240801,100300,11539610,7100,7100,7100,7100,0
20240801,100200,11539610,7100,7100,7100,7100,0
20240801,100100,11539610,7100,7100,7100,7090,113
20240801,100000,10738310,7090,7070,7090,7070,622
20240801,095900,6331830,7070,7070,7070,7070,0
20240801,095800,6331830,7070,7070,7070,7070,0
20240801,095700,6331830,7070,7070,7070,7070,0
20240801,095600,6331830,7070,7070,7070,7070,0
20240801,095500,6331830,7070,7070,7070,7070,139
20240801,095400,5349100,7080,7080,7080,7080,7
20240801,095300,5299540,7070,7070,7070,7070,100
20240801,095200,4592540,7070,7070,7070,7070,0
20240801,095100,4592540,7070,7070,7070,7070,0
20240801,095000,4592540,7070,7070,7070,7070,131
20240801,094900,3666370,7080,7080,7080,7080,0
20240801,094800,3666370,7080,7080,7080,7080,0
20240801,094700,3666370,7080,7080,7080,7080,0
20240801,094600,3666370,7080,7080,7080,7080,0
20240801,094500,3666370,7080,7080,7080,7080,8
20240801,094400,3609730,7070,7070,7070,7070,0
20240801,094300,3609730,7070,7070,7070,7070,0
20240801,094200,3609730,7070,7070,7070,7070,0
20240801,094100,3609730,7070,7070,7070,7070,30
20240801,094000,3397630,7070,7070,7070,7070,0
20240801,093900,3397630,7070,7070,7070,7070,0
20240801,093800,3397630,7070,7070,7070,7070,0
20240801,093700,3397630,7070,7070,7070,7070,0
20240801,093600,3397630,7070,7080,7080,7070,77
20240801,093500,2853220,7070,7070,7070,7070,0
20240801,093400,2853220,7070,7070,7070,7070,0
20240801,093300,2853220,7070,7070,7070,7070,0
20240801,093200,2853220,7070,7070,7070,7070,0
20240801,093100,2853220,7070,7070,7070,7070,0
20240801,093000,2853220,7070,7080,7080,7070,30
20240801,092900,2641110,7090,7090,7090,7090,0
20240801,092800,2641110,7090,7090,7090,7090,0
20240801,092700,2641110,7090,7090,7090,7090,0
20240801,092600,2641110,7090,7090,7090,7090,0
20240801,092500,2641110,7090,7090,7090,7090,0
20240801,092400,2641110,7090,7090,7090,7090,0
20240801,092300,2641110,7090,7090,7090,7090,0
20240801,092200,2641110,7090,7090,7090,7090,0
20240801,092100,2641110,7090,7090,7090,7090,0
20240801,092000,2641110,7090,7090,7090,7090,0
20240801,091900,2641110,7090,7090,7090,7090,0
20240801,091800,2641110,7090,7090,7090,7090,1
20240801,091700,2634020,7090,7090,7090,7090,0
20240801,091600,2634020,7090,7090,7090,7090,48
20240801,091500,2293700,7070,7070,7070,7070,0
20240801,091400,2293700,7070,7070,7070,7070,0
20240801,091300,2293700,7070,7070,7070,7070,1
20240801,091200,2286630,7090,7090,7090,7090,0
20240801,091100,2286630,7090,7090,7090,7090,0
20240801,091000,2286630,7090,7090,7090,7090,0
20240801,090900,2286630,7090,7090,7090,7090,0
20240801,090800,2286630,7090,7090,7090,7090,0
20240801,090700,2286630,7090,7090,7090,7090,150
20240801,090600,1223130,7090,7090,7090,7090,0
20240801,090500,1223130,7090,7090,7090,7090,0
20240801,090400,1223130,7090,7090,7090,7090,0
20240801,090300,1223130,7090,7070,7090,7070,51
20240801,090200,862540,7070,7070,7070,7070,0
20240801,090100,862540,7070,7070,7070,7070,0
20240801,090000,862540,7070,7070,7070,7070,122