KissMeData/080720/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195100,142989770,4990,4990,4990,4990,186
20240801,195000,142989770,4990,4990,4990,4990,0
20240801,194900,142989770,4990,4990,4990,4990,0
20240801,194800,142989770,4990,4990,4990,4990,0
20240801,194700,142989770,4990,4990,4990,4990,0
20240801,194600,142989770,4990,4990,4990,4990,0
20240801,194500,142989770,4990,4990,4990,4990,0
20240801,194400,142989770,4990,4990,4990,4990,0
20240801,194300,142989770,4990,4990,4990,4990,0
20240801,194200,142989770,4990,4990,4990,4990,0
20240801,194100,142989770,4990,4990,4990,4990,0
20240801,194000,142989770,4990,4990,4990,4990,0
20240801,193900,142989770,4990,4990,4990,4990,0
20240801,193800,142989770,4990,4990,4990,4990,0
20240801,193700,142989770,4990,4990,4990,4990,0
20240801,193600,142989770,4990,4990,4990,4990,0
20240801,193500,142989770,4990,4990,4990,4990,0
20240801,193400,142989770,4990,4990,4990,4990,0
20240801,193300,142989770,4990,4990,4990,4990,0
20240801,193200,142989770,4990,4990,4990,4990,0
20240801,193100,142989770,4990,4990,4990,4990,0
20240801,193000,142989770,4990,4990,4990,4990,0
20240801,192900,142989770,4990,4990,4990,4990,0
20240801,192800,142989770,4990,4990,4990,4990,0
20240801,192700,142989770,4990,4990,4990,4990,0
20240801,192600,142989770,4990,4990,4990,4990,0
20240801,192500,142989770,4990,4990,4990,4990,0
20240801,192400,142989770,4990,4990,4990,4990,0
20240801,192300,142989770,4990,4990,4990,4990,0
20240801,192200,142989770,4990,4990,4990,4990,0
20240801,192100,142989770,4990,4990,4990,4990,186
20240801,192000,142989770,4990,4990,4990,4990,0
20240801,191900,142989770,4990,4990,4990,4990,0
20240801,191800,142989770,4990,4990,4990,4990,0
20240801,191700,142989770,4990,4990,4990,4990,0
20240801,191600,142989770,4990,4990,4990,4990,0
20240801,191500,142989770,4990,4990,4990,4990,0
20240801,191400,142989770,4990,4990,4990,4990,0
20240801,191300,142989770,4990,4990,4990,4990,0
20240801,191200,142989770,4990,4990,4990,4990,0
20240801,191100,142989770,4990,4990,4990,4990,0
20240801,191000,142989770,4990,4990,4990,4990,0
20240801,190900,142989770,4990,4990,4990,4990,0
20240801,190800,142989770,4990,4990,4990,4990,0
20240801,190700,142989770,4990,4990,4990,4990,0
20240801,190600,142989770,4990,4990,4990,4990,0
20240801,190500,142989770,4990,4990,4990,4990,0
20240801,190400,142989770,4990,4990,4990,4990,0
20240801,190300,142989770,4990,4990,4990,4990,0
20240801,190200,142989770,4990,4990,4990,4990,0
20240801,190100,142989770,4990,4990,4990,4990,0
20240801,190000,142989770,4990,4990,4990,4990,0
20240801,185900,142989770,4990,4990,4990,4990,0
20240801,185800,142989770,4990,4990,4990,4990,0
20240801,185700,142989770,4990,4990,4990,4990,0
20240801,185600,142989770,4990,4990,4990,4990,0
20240801,185500,142989770,4990,4990,4990,4990,0
20240801,185400,142989770,4990,4990,4990,4990,0
20240801,185300,142989770,4990,4990,4990,4990,0
20240801,185200,142989770,4990,4990,4990,4990,0
20240801,185100,142989770,4990,4990,4990,4990,186
20240801,185000,142989770,4990,4990,4990,4990,0
20240801,184900,142989770,4990,4990,4990,4990,0
20240801,184800,142989770,4990,4990,4990,4990,0
20240801,184700,142989770,4990,4990,4990,4990,0
20240801,184600,142989770,4990,4990,4990,4990,0
20240801,184500,142989770,4990,4990,4990,4990,0
20240801,184400,142989770,4990,4990,4990,4990,0
20240801,184300,142989770,4990,4990,4990,4990,0
20240801,184200,142989770,4990,4990,4990,4990,0
20240801,184100,142989770,4990,4990,4990,4990,0
20240801,184000,142989770,4990,4990,4990,4990,0
20240801,183900,142989770,4990,4990,4990,4990,0
20240801,183800,142989770,4990,4990,4990,4990,0
20240801,183700,142989770,4990,4990,4990,4990,0
20240801,183600,142989770,4990,4990,4990,4990,0
20240801,183500,142989770,4990,4990,4990,4990,0
20240801,183400,142989770,4990,4990,4990,4990,0
20240801,183300,142989770,4990,4990,4990,4990,0
20240801,183200,142989770,4990,4990,4990,4990,0
20240801,183100,142989770,4990,4990,4990,4990,0
20240801,183000,142989770,4990,4990,4990,4990,0
20240801,182900,142989770,4990,4990,4990,4990,0
20240801,182800,142989770,4990,4990,4990,4990,0
20240801,182700,142989770,4990,4990,4990,4990,0
20240801,182600,142989770,4990,4990,4990,4990,0
20240801,182500,142989770,4990,4990,4990,4990,0
20240801,182400,142989770,4990,4990,4990,4990,0
20240801,182300,142989770,4990,4990,4990,4990,0
20240801,182200,142989770,4990,4990,4990,4990,0
20240801,182100,142989770,4990,4990,4990,4990,186
20240801,182000,142989770,4990,4990,4990,4990,0
20240801,181900,142989770,4990,4990,4990,4990,0
20240801,181800,142989770,4990,4990,4990,4990,0
20240801,181700,142989770,4990,4990,4990,4990,0
20240801,181600,142989770,4990,4990,4990,4990,0
20240801,181500,142989770,4990,4990,4990,4990,0
20240801,181400,142989770,4990,4990,4990,4990,0
20240801,181300,142989770,4990,4990,4990,4990,0
20240801,181200,142989770,4990,4990,4990,4990,0
20240801,181100,142989770,4990,4990,4990,4990,0
20240801,181000,142989770,4990,4990,4990,4990,0
20240801,180900,142989770,4990,4990,4990,4990,0
20240801,180800,142989770,4990,4990,4990,4990,0
20240801,180700,142989770,4990,4990,4990,4990,0
20240801,180600,142989770,4990,4990,4990,4990,0
20240801,180500,142989770,4990,4990,4990,4990,0
20240801,180400,142989770,4990,4990,4990,4990,0
20240801,180300,142989770,4990,4990,4990,4990,0
20240801,180200,142989770,4990,4990,4990,4990,0
20240801,180100,142989770,4990,4990,4990,4990,0
20240801,180000,142989770,4990,4990,4990,4990,0
20240801,175900,142989770,4990,4990,4990,4990,0
20240801,175800,142989770,4990,4990,4990,4990,0
20240801,175700,142989770,4990,4990,4990,4990,0
20240801,175600,142989770,4990,4990,4990,4990,0
20240801,175500,142989770,4990,4990,4990,4990,0
20240801,175400,142989770,4990,4990,4990,4990,0
20240801,175300,142989770,4990,4990,4990,4990,0
20240801,175200,142989770,4990,4990,4990,4990,0
20240801,175100,142989770,4990,4990,4990,4990,186
20240801,175000,142989770,4990,4990,4990,4990,0
20240801,174900,142989770,4990,4990,4990,4990,0
20240801,174800,142989770,4990,4990,4990,4990,0
20240801,174700,142989770,4990,4990,4990,4990,0
20240801,174600,142989770,4990,4990,4990,4990,0
20240801,174500,142989770,4990,4990,4990,4990,0
20240801,174400,142989770,4990,4990,4990,4990,0
20240801,174300,142989770,4990,4990,4990,4990,0
20240801,174200,142989770,4990,4990,4990,4990,0
20240801,174100,142989770,4990,4990,4990,4990,0
20240801,174000,142989770,4990,4990,4990,4990,0
20240801,173900,142989770,4990,4990,4990,4990,0
20240801,173800,142989770,4990,4990,4990,4990,0
20240801,173700,142989770,4990,4990,4990,4990,0
20240801,173600,142989770,4990,4990,4990,4990,0
20240801,173500,142989770,4990,4990,4990,4990,0
20240801,173400,142989770,4990,4990,4990,4990,0
20240801,173300,142989770,4990,4990,4990,4990,0
20240801,173200,142989770,4990,4990,4990,4990,0
20240801,173100,142989770,4990,4990,4990,4990,0
20240801,173000,142989770,4990,4990,4990,4990,0
20240801,172900,142989770,4990,4990,4990,4990,0
20240801,172800,142989770,4990,4990,4990,4990,0
20240801,172700,142989770,4990,4990,4990,4990,0
20240801,172600,142989770,4990,4990,4990,4990,0
20240801,172500,142989770,4990,4990,4990,4990,0
20240801,172400,142989770,4990,4990,4990,4990,0
20240801,172300,142989770,4990,4990,4990,4990,0
20240801,172200,142989770,4990,4990,4990,4990,0
20240801,172100,142989770,4990,4990,4990,4990,186
20240801,172000,142989770,4990,4990,4990,4990,0
20240801,171900,142989770,4990,4990,4990,4990,0
20240801,171800,142989770,4990,4990,4990,4990,0
20240801,171700,142989770,4990,4990,4990,4990,0
20240801,171600,142989770,4990,4990,4990,4990,0
20240801,171500,142989770,4990,4990,4990,4990,0
20240801,171400,142989770,4990,4990,4990,4990,0
20240801,171300,142989770,4990,4990,4990,4990,0
20240801,171200,142989770,4990,4990,4990,4990,0
20240801,171100,142989770,4990,4990,4990,4990,0
20240801,171000,142989770,4990,4990,4990,4990,0
20240801,170900,142989770,4990,4990,4990,4990,0
20240801,170800,142989770,4990,4990,4990,4990,0
20240801,170700,142989770,4990,4990,4990,4990,0
20240801,170600,142989770,4990,4990,4990,4990,0
20240801,170500,142989770,4990,4990,4990,4990,0
20240801,170400,142989770,4990,4990,4990,4990,0
20240801,170300,142989770,4990,4990,4990,4990,0
20240801,170200,142989770,4990,4990,4990,4990,0
20240801,170100,142989770,4990,4990,4990,4990,0
20240801,170000,142989770,4990,4990,4990,4990,0
20240801,165900,142989770,4990,4990,4990,4990,0
20240801,165800,142989770,4990,4990,4990,4990,0
20240801,165700,142989770,4990,4990,4990,4990,0
20240801,165600,142989770,4990,4990,4990,4990,0
20240801,165500,142989770,4990,4990,4990,4990,0
20240801,165400,142989770,4990,4990,4990,4990,0
20240801,165300,142989770,4990,4990,4990,4990,0
20240801,165200,142989770,4990,4990,4990,4990,0
20240801,165100,142989770,4990,4990,4990,4990,186
20240801,165000,142989770,4990,4990,4990,4990,0
20240801,164900,142989770,4990,4990,4990,4990,0
20240801,164800,142989770,4990,4990,4990,4990,0
20240801,164700,142989770,4990,4990,4990,4990,0
20240801,164600,142989770,4990,4990,4990,4990,0
20240801,164500,142989770,4990,4990,4990,4990,0
20240801,164400,142989770,4990,4990,4990,4990,0
20240801,164300,142989770,4990,4990,4990,4990,0
20240801,164200,142989770,4990,4990,4990,4990,0
20240801,164100,142989770,4990,4990,4990,4990,0
20240801,164000,142989770,4990,4990,4990,4990,0
20240801,163900,142989770,4990,4990,4990,4990,0
20240801,163800,142989770,4990,4990,4990,4990,0
20240801,163700,142989770,4990,4990,4990,4990,0
20240801,163600,142989770,4990,4990,4990,4990,0
20240801,163500,142989770,4990,4990,4990,4990,0
20240801,163400,142989770,4990,4990,4990,4990,0
20240801,163300,142989770,4990,4990,4990,4990,0
20240801,163200,142989770,4990,4990,4990,4990,0
20240801,163100,142989770,4990,4990,4990,4990,0
20240801,163000,142989770,4990,4990,4990,4990,0
20240801,162900,142989770,4990,4990,4990,4990,0
20240801,162800,142989770,4990,4990,4990,4990,0
20240801,162700,142989770,4990,4990,4990,4990,0
20240801,162600,142989770,4990,4990,4990,4990,0
20240801,162500,142989770,4990,4990,4990,4990,0
20240801,162400,142989770,4990,4990,4990,4990,0
20240801,162300,142989770,4990,4990,4990,4990,0
20240801,162200,142989770,4990,4990,4990,4990,0
20240801,162100,142989770,4990,4990,4990,4990,186
20240801,162000,142989770,4990,4990,4990,4990,0
20240801,161900,142989770,4990,4990,4990,4990,0
20240801,161800,142989770,4990,4990,4990,4990,0
20240801,161700,142989770,4990,4990,4990,4990,0
20240801,161600,142989770,4990,4990,4990,4990,0
20240801,161500,142989770,4990,4990,4990,4990,0
20240801,161400,142989770,4990,4990,4990,4990,0
20240801,161300,142989770,4990,4990,4990,4990,0
20240801,161200,142989770,4990,4990,4990,4990,0
20240801,161100,142989770,4990,4990,4990,4990,0
20240801,161000,142989770,4990,4990,4990,4990,0
20240801,160900,142989770,4990,4990,4990,4990,0
20240801,160800,142989770,4990,4990,4990,4990,0
20240801,160700,142989770,4990,4990,4990,4990,0
20240801,160600,142989770,4990,4990,4990,4990,0
20240801,160500,142989770,4990,4990,4990,4990,0
20240801,160400,142989770,4990,4990,4990,4990,0
20240801,160300,142989770,4990,4990,4990,4990,0
20240801,160200,142989770,4990,4990,4990,4990,0
20240801,160100,142989770,4990,4990,4990,4990,0
20240801,160000,142989770,4990,4990,4990,4990,0
20240801,155900,142989770,4990,4990,4990,4990,0
20240801,155800,142989770,4990,4990,4990,4990,0
20240801,155700,142989770,4990,4990,4990,4990,0
20240801,155600,142989770,4990,4990,4990,4990,0
20240801,155500,142989770,4990,4990,4990,4990,0
20240801,155400,142989770,4990,4990,4990,4990,0
20240801,155300,142989770,4990,4990,4990,4990,0
20240801,155200,142989770,4990,4990,4990,4990,0
20240801,155100,142989770,4990,4990,4990,4990,186
20240801,155000,142989770,4990,4990,4990,4990,0
20240801,154900,142989770,4990,4990,4990,4990,0
20240801,154800,142989770,4990,4990,4990,4990,0
20240801,154700,142989770,4990,4990,4990,4990,0
20240801,154600,142989770,4990,4990,4990,4990,0
20240801,154500,142989770,4990,4990,4990,4990,0
20240801,154400,142989770,4990,4990,4990,4990,0
20240801,154300,142989770,4990,4990,4990,4990,0
20240801,154200,142989770,4990,4990,4990,4990,0
20240801,154100,142989770,4990,4990,4990,4990,0
20240801,154000,142989770,4990,4990,4990,4990,0
20240801,153900,142989770,4990,4990,4990,4990,0
20240801,153800,142989770,4990,4990,4990,4990,0
20240801,153700,142989770,4990,4990,4990,4990,0
20240801,153600,142989770,4990,4990,4990,4990,0
20240801,153500,142989770,4990,4990,4990,4990,0
20240801,153400,142989770,4990,4990,4990,4990,0
20240801,153300,142989770,4990,4990,4990,4990,0
20240801,153200,142989770,4990,4990,4990,4990,0
20240801,153100,142989770,4990,4990,4990,4990,0
20240801,153000,142989770,4990,4990,4990,4990,186
20240801,152900,142061630,5040,5040,5040,5040,0
20240801,152800,142061630,5040,5040,5040,5040,0
20240801,152700,142061630,5040,5040,5040,5040,0
20240801,152600,142061630,5040,5040,5040,5040,0
20240801,152500,142061630,5040,5040,5040,5040,0
20240801,152400,142061630,5040,5040,5040,5040,0
20240801,152300,142061630,5040,5040,5040,5040,0
20240801,152200,142061630,5040,5040,5040,5040,0
20240801,152100,142061630,5040,5040,5040,5040,0
20240801,152000,142061630,5040,5040,5040,5040,0
20240801,151900,142061630,5040,4945,5040,4945,1496
20240801,151800,134585525,4945,4965,4970,4945,254
20240801,151700,133323445,4970,4970,4970,4970,114
20240801,151600,132756865,4970,4970,4970,4970,0
20240801,151500,132756865,4970,4970,4970,4970,0
20240801,151400,132756865,4970,4970,4970,4970,36
20240801,151300,132577945,4970,4970,4970,4970,2
20240801,151200,132568005,4935,4945,4945,4935,28
20240801,151100,132429600,4945,4945,4945,4945,0
20240801,151000,132429600,4945,4945,4945,4945,5
20240801,150900,132404875,4975,4975,4975,4975,0
20240801,150800,132404875,4975,4975,4975,4975,299
20240801,150700,130917350,4990,4980,4990,4975,12
20240801,150600,130857575,4975,4975,4975,4975,0
20240801,150500,130857575,4975,4975,4975,4975,0
20240801,150400,130857575,4975,4975,4975,4975,0
20240801,150300,130857575,4975,4975,4975,4975,0
20240801,150200,130857575,4975,4970,4975,4970,860
20240801,150100,126579120,4970,4970,4970,4970,0
20240801,150000,126579120,4970,4970,4970,4970,0
20240801,145900,126579120,4970,4970,4970,4970,227
20240801,145800,125450930,4975,4975,4975,4975,0
20240801,145700,125450930,4975,4975,4975,4975,0
20240801,145600,125450930,4975,4975,4975,4975,0
20240801,145500,125450930,4975,4975,4975,4975,0
20240801,145400,125450930,4975,4940,4975,4940,1002
20240801,145300,120472690,4940,4940,4940,4940,0
20240801,145200,120472690,4940,4940,4940,4940,0
20240801,145100,120472690,4940,4935,4940,4935,9
20240801,145000,120428270,4935,4935,4935,4935,0
20240801,144900,120428270,4935,4930,4935,4930,2521
20240801,144800,107994535,4920,4920,4920,4920,0
20240801,144700,107994535,4920,4920,4920,4920,6
20240801,144600,107965015,4930,4930,4930,4930,0
20240801,144500,107965015,4930,4930,4930,4930,0
20240801,144400,107965015,4930,4930,4930,4930,0
20240801,144300,107965015,4930,4930,4930,4930,0
20240801,144200,107965015,4930,4930,4930,4930,0
20240801,144100,107965015,4930,4920,4930,4920,50
20240801,144000,107718965,4920,4920,4920,4920,2
20240801,143900,107709125,4930,4930,4930,4930,0
20240801,143800,107709125,4930,4930,4930,4930,0
20240801,143700,107709125,4930,4930,4930,4930,10
20240801,143600,107659825,4920,4905,4920,4905,1242
20240801,143500,101555915,4910,4910,4910,4910,1
20240801,143400,101551005,4890,4890,4890,4890,0
20240801,143300,101551005,4890,4890,4890,4890,0
20240801,143200,101551005,4890,4890,4890,4890,0
20240801,143100,101551005,4890,4890,4900,4890,1012
20240801,143000,96593055,4880,4880,4880,4880,0
20240801,142900,96593055,4880,4875,4880,4875,1000
20240801,142800,91713255,4875,4875,4875,4875,1000
20240801,142700,86838255,4875,4875,4875,4875,0
20240801,142600,86838255,4875,4875,4875,4875,0
20240801,142500,86838255,4875,4875,4875,4875,0
20240801,142400,86838255,4875,4875,4875,4875,0
20240801,142300,86838255,4875,4875,4875,4875,0
20240801,142200,86838255,4875,4875,4875,4875,0
20240801,142100,86838255,4875,4875,4875,4875,0
20240801,142000,86838255,4875,4875,4875,4875,0
20240801,141900,86838255,4875,4875,4875,4875,0
20240801,141800,86838255,4875,4875,4875,4875,0
20240801,141700,86838255,4875,4875,4875,4875,0
20240801,141600,86838255,4875,4875,4875,4875,0
20240801,141500,86838255,4875,4875,4875,4875,0
20240801,141400,86838255,4875,4875,4875,4875,0
20240801,141300,86838255,4875,4875,4875,4875,0
20240801,141200,86838255,4875,4875,4875,4875,0
20240801,141100,86838255,4875,4875,4875,4875,0
20240801,141000,86838255,4875,4875,4875,4875,0
20240801,140900,86838255,4875,4875,4875,4875,0
20240801,140800,86838255,4875,4875,4875,4875,0
20240801,140700,86838255,4875,4875,4875,4875,0
20240801,140600,86838255,4875,4875,4875,4875,0
20240801,140500,86838255,4875,4875,4875,4875,0
20240801,140400,86838255,4875,4875,4875,4875,0
20240801,140300,86838255,4875,4875,4875,4875,0
20240801,140200,86838255,4875,4875,4875,4875,0
20240801,140100,86838255,4875,4875,4875,4875,0
20240801,140000,86838255,4875,4875,4875,4875,0
20240801,135900,86838255,4875,4875,4875,4875,0
20240801,135800,86838255,4875,4875,4875,4875,0
20240801,135700,86838255,4875,4875,4875,4875,0
20240801,135600,86838255,4875,4875,4875,4875,0
20240801,135500,86838255,4875,4875,4875,4875,0
20240801,135400,86838255,4875,4875,4875,4875,0
20240801,135300,86838255,4875,4875,4875,4875,0
20240801,135200,86838255,4875,4875,4875,4875,1
20240801,135100,86833380,4840,4830,4840,4830,95
20240801,135000,86374430,4830,4835,4835,4830,26
20240801,134900,86248790,4845,4845,4845,4845,0
20240801,134800,86248790,4845,4845,4845,4845,100
20240801,134700,85764290,4850,4850,4850,4850,0
20240801,134600,85764290,4850,4850,4850,4850,0
20240801,134500,85764290,4850,4855,4855,4850,40
20240801,134400,85570285,4860,4860,4860,4860,0
20240801,134300,85570285,4860,4860,4860,4860,1
20240801,134200,85565425,4875,4875,4875,4875,0
20240801,134100,85565425,4875,4875,4875,4875,1
20240801,134000,85560550,4860,4855,4860,4855,203
20240801,133900,84574250,4855,4855,4855,4855,1
20240801,133800,84569395,4855,4855,4855,4855,1
20240801,133700,84564540,4850,4850,4850,4850,0
20240801,133600,84564540,4850,4850,4850,4850,5
20240801,133500,84540290,4845,4845,4845,4845,0
20240801,133400,84540290,4845,4845,4845,4845,12
20240801,133300,84482150,4835,4835,4835,4835,0
20240801,133200,84482150,4835,4835,4835,4835,0
20240801,133100,84482150,4835,4835,4835,4835,0
20240801,133000,84482150,4835,4835,4835,4835,0
20240801,132900,84482150,4835,4835,4835,4835,0
20240801,132800,84482150,4835,4835,4835,4835,0
20240801,132700,84482150,4835,4835,4835,4835,0
20240801,132600,84482150,4835,4850,4850,4835,22
20240801,132500,84375650,4855,4875,4875,4855,1185
20240801,132400,78599015,4880,4880,4880,4880,0
20240801,132300,78599015,4880,4880,4880,4880,0
20240801,132200,78599015,4880,4880,4880,4880,0
20240801,132100,78599015,4880,4880,4880,4880,0
20240801,132000,78599015,4880,4880,4880,4880,0
20240801,131900,78599015,4880,4880,4880,4880,0
20240801,131800,78599015,4880,4880,4880,4880,0
20240801,131700,78599015,4880,4880,4880,4880,0
20240801,131600,78599015,4880,4880,4880,4880,0
20240801,131500,78599015,4880,4880,4880,4880,0
20240801,131400,78599015,4880,4880,4880,4880,0
20240801,131300,78599015,4880,4880,4880,4880,0
20240801,131200,78599015,4880,4880,4880,4880,0
20240801,131100,78599015,4880,4880,4880,4880,0
20240801,131000,78599015,4880,4880,4880,4880,0
20240801,130900,78599015,4880,4880,4880,4880,0
20240801,130800,78599015,4880,4880,4880,4880,0
20240801,130700,78599015,4880,4880,4880,4880,0
20240801,130600,78599015,4880,4880,4880,4880,0
20240801,130500,78599015,4880,4880,4880,4880,0
20240801,130400,78599015,4880,4880,4880,4880,0
20240801,130300,78599015,4880,4880,4880,4880,0
20240801,130200,78599015,4880,4880,4880,4880,0
20240801,130100,78599015,4880,4880,4880,4880,0
20240801,130000,78599015,4880,4880,4880,4880,0
20240801,125900,78599015,4880,4880,4880,4880,0
20240801,125800,78599015,4880,4880,4880,4880,2
20240801,125700,78589255,4875,4875,4875,4875,0
20240801,125600,78589255,4875,4875,4875,4875,0
20240801,125500,78589255,4875,4880,4880,4875,2
20240801,125400,78579500,4880,4880,4880,4880,0
20240801,125300,78579500,4880,4880,4880,4880,0
20240801,125200,78579500,4880,4880,4880,4880,0
20240801,125100,78579500,4880,4880,4880,4880,0
20240801,125000,78579500,4880,4880,4880,4880,0
20240801,124900,78579500,4880,4880,4880,4880,0
20240801,124800,78579500,4880,4880,4880,4880,0
20240801,124700,78579500,4880,4880,4880,4880,0
20240801,124600,78579500,4880,4880,4880,4880,0
20240801,124500,78579500,4880,4880,4880,4880,0
20240801,124400,78579500,4880,4880,4880,4880,0
20240801,124300,78579500,4880,4880,4880,4880,2
20240801,124200,78569740,4875,4875,4875,4875,0
20240801,124100,78569740,4875,4875,4875,4875,607
20240801,124000,75610615,4875,4875,4875,4875,28
20240801,123900,75474115,4880,4880,4880,4880,0
20240801,123800,75474115,4880,4880,4880,4880,0
20240801,123700,75474115,4880,4880,4880,4880,0
20240801,123600,75474115,4880,4880,4880,4880,20
20240801,123500,75376515,4880,4880,4880,4880,0
20240801,123400,75376515,4880,4880,4880,4880,0
20240801,123300,75376515,4880,4880,4880,4880,0
20240801,123200,75376515,4880,4880,4880,4880,0
20240801,123100,75376515,4880,4880,4880,4880,411
20240801,123000,73370835,4880,4880,4880,4880,0
20240801,122900,73370835,4880,4880,4880,4880,0
20240801,122800,73370835,4880,4880,4880,4880,0
20240801,122700,73370835,4880,4880,4880,4880,0
20240801,122600,73370835,4880,4885,4885,4880,110
20240801,122500,72833530,4895,4895,4895,4895,0
20240801,122400,72833530,4895,4905,4905,4895,478
20240801,122300,70491390,4915,4915,4915,4915,0
20240801,122200,70491390,4915,4915,4915,4915,0
20240801,122100,70491390,4915,4920,4920,4915,4384
20240801,122000,48943530,4930,4930,4930,4930,0
20240801,121900,48943530,4930,4930,4930,4930,0
20240801,121800,48943530,4930,4930,4930,4930,0
20240801,121700,48943530,4930,4930,4930,4930,0
20240801,121600,48943530,4930,4930,4930,4930,2
20240801,121500,48933670,4915,4915,4915,4915,0
20240801,121400,48933670,4915,4915,4915,4915,0
20240801,121300,48933670,4915,4915,4915,4915,0
20240801,121200,48933670,4915,4925,4925,4915,1360
20240801,121100,42246240,4925,4925,4925,4925,0
20240801,121000,42246240,4925,4925,4925,4925,0
20240801,120900,42246240,4925,4925,4925,4925,27
20240801,120800,42113265,4960,4960,4960,4960,0
20240801,120700,42113265,4960,4960,4960,4960,0
20240801,120600,42113265,4960,4960,4960,4960,0
20240801,120500,42113265,4960,4960,4960,4960,0
20240801,120400,42113265,4960,4960,4960,4960,0
20240801,120300,42113265,4960,4960,4960,4960,0
20240801,120200,42113265,4960,4960,4960,4960,0
20240801,120100,42113265,4960,4960,4960,4960,0
20240801,120000,42113265,4960,4960,4960,4960,0
20240801,115900,42113265,4960,4960,4960,4960,0
20240801,115800,42113265,4960,4960,4960,4960,0
20240801,115700,42113265,4960,4960,4960,4960,0
20240801,115600,42113265,4960,4960,4960,4960,0
20240801,115500,42113265,4960,4960,4960,4960,0
20240801,115400,42113265,4960,4960,4960,4960,0
20240801,115300,42113265,4960,4960,4960,4960,0
20240801,115200,42113265,4960,4960,4960,4960,0
20240801,115100,42113265,4960,4960,4960,4960,0
20240801,115000,42113265,4960,4960,4960,4960,0
20240801,114900,42113265,4960,4960,4960,4960,0
20240801,114800,42113265,4960,4960,4960,4960,0
20240801,114700,42113265,4960,4960,4960,4960,0
20240801,114600,42113265,4960,4960,4960,4960,0
20240801,114500,42113265,4960,4960,4960,4960,0
20240801,114400,42113265,4960,4960,4960,4960,0
20240801,114300,42113265,4960,4960,4960,4960,0
20240801,114200,42113265,4960,4960,4960,4960,0
20240801,114100,42113265,4960,4960,4960,4960,0
20240801,114000,42113265,4960,4955,4960,4955,7
20240801,113900,42078570,4955,4955,4955,4955,0
20240801,113800,42078570,4955,4955,4955,4955,0
20240801,113700,42078570,4955,4955,4955,4955,0
20240801,113600,42078570,4955,4955,4955,4955,0
20240801,113500,42078570,4955,4955,4955,4955,0
20240801,113400,42078570,4955,4955,4955,4955,1
20240801,113300,42073615,4925,4925,4925,4925,144
20240801,113200,41364415,4930,4930,4930,4930,200
20240801,113100,40378415,4935,4945,4945,4935,71
20240801,113000,40028010,4955,4955,4955,4955,0
20240801,112900,40028010,4955,4945,4955,4945,2
20240801,112800,40018110,4975,4975,4975,4975,0
20240801,112700,40018110,4975,4975,4975,4975,0
20240801,112600,40018110,4975,4975,4975,4975,0
20240801,112500,40018110,4975,4975,4975,4975,0
20240801,112400,40018110,4975,4975,4975,4975,0
20240801,112300,40018110,4975,4975,4975,4975,0
20240801,112200,40018110,4975,4975,4975,4975,0
20240801,112100,40018110,4975,4975,4975,4975,0
20240801,112000,40018110,4975,4975,4975,4975,0
20240801,111900,40018110,4975,4975,4975,4975,0
20240801,111800,40018110,4975,4975,4975,4975,0
20240801,111700,40018110,4975,4975,4975,4975,0
20240801,111600,40018110,4975,4975,4975,4975,0
20240801,111500,40018110,4975,4975,4975,4975,0
20240801,111400,40018110,4975,4975,4975,4975,0
20240801,111300,40018110,4975,4975,4975,4975,0
20240801,111200,40018110,4975,4975,4975,4975,0
20240801,111100,40018110,4975,4975,4975,4975,0
20240801,111000,40018110,4975,4975,4975,4975,0
20240801,110900,40018110,4975,4975,4975,4975,0
20240801,110800,40018110,4975,4975,4975,4975,0
20240801,110700,40018110,4975,4940,4975,4940,8
20240801,110600,39978555,4970,4970,4970,4970,0
20240801,110500,39978555,4970,4970,4970,4970,0
20240801,110400,39978555,4970,4970,4970,4970,0
20240801,110300,39978555,4970,4970,4970,4970,0
20240801,110200,39978555,4970,4970,4970,4970,0
20240801,110100,39978555,4970,4970,4970,4970,0
20240801,110000,39978555,4970,4970,4970,4970,134
20240801,105900,39312575,4970,4970,4970,4970,1
20240801,105800,39307605,4935,4950,4950,4935,372
20240801,105700,37468180,4955,4955,4955,4955,0
20240801,105600,37468180,4955,4955,4955,4955,366
20240801,105500,35654650,4950,4950,4950,4950,0
20240801,105400,35654650,4950,4950,4950,4950,0
20240801,105300,35654650,4950,4950,4950,4950,11
20240801,105200,35600200,4950,4950,4950,4950,0
20240801,105100,35600200,4950,4950,4950,4950,0
20240801,105000,35600200,4950,4950,4950,4950,0
20240801,104900,35600200,4950,4950,4950,4950,0
20240801,104800,35600200,4950,4950,4950,4950,1
20240801,104700,35595250,4950,4950,4950,4950,1
20240801,104600,35590300,4950,4950,4950,4950,0
20240801,104500,35590300,4950,4950,4950,4950,0
20240801,104400,35590300,4950,4950,4950,4950,0
20240801,104300,35590300,4950,4950,4950,4950,0
20240801,104200,35590300,4950,4950,4950,4950,0
20240801,104100,35590300,4950,4950,4950,4950,0
20240801,104000,35590300,4950,4950,4950,4950,0
20240801,103900,35590300,4950,4955,4955,4950,102
20240801,103800,35085390,4955,4955,4955,4955,0
20240801,103700,35085390,4955,4955,4955,4955,0
20240801,103600,35085390,4955,4955,4955,4955,0
20240801,103500,35085390,4955,4955,4955,4955,0
20240801,103400,35085390,4955,4955,4955,4955,0
20240801,103300,35085390,4955,4955,4955,4955,0
20240801,103200,35085390,4955,4955,4955,4955,260
20240801,103100,33797090,4955,4955,4955,4955,41
20240801,103000,33593935,4955,4955,4955,4955,0
20240801,102900,33593935,4955,4955,4955,4955,0
20240801,102800,33593935,4955,4955,4955,4955,0
20240801,102700,33593935,4955,4955,4955,4955,1
20240801,102600,33588980,4955,4955,4955,4955,0
20240801,102500,33588980,4955,4955,4955,4955,100
20240801,102400,33093480,4955,4960,4960,4955,300
20240801,102300,31606940,4960,4960,4960,4960,2
20240801,102200,31597020,4975,4970,4975,4970,2
20240801,102100,31587075,4955,4960,4960,4955,25
20240801,102000,31463150,4960,4960,4960,4960,0
20240801,101900,31463150,4960,4960,4960,4960,0
20240801,101800,31463150,4960,4960,4960,4960,0
20240801,101700,31463150,4960,4960,4960,4960,301
20240801,101600,29970190,4955,4955,4955,4955,37
20240801,101500,29786855,4960,4960,4960,4960,0
20240801,101400,29786855,4960,4960,4960,4960,0
20240801,101300,29786855,4960,4960,4960,4960,1
20240801,101200,29781895,4955,4925,4955,4925,649
20240801,101100,26573545,4925,4925,4925,4925,0
20240801,101000,26573545,4925,4915,4925,4915,191
20240801,100900,25634610,4915,4915,4915,4915,0
20240801,100800,25634610,4915,4915,4915,4915,0
20240801,100700,25634610,4915,4915,4915,4915,2
20240801,100600,25624780,4915,4900,4915,4900,2
20240801,100500,25614965,4900,4900,4900,4900,0
20240801,100400,25614965,4900,4900,4900,4900,0
20240801,100300,25614965,4900,4900,4900,4900,0
20240801,100200,25614965,4900,4900,4900,4900,0
20240801,100100,25614965,4900,4900,4900,4900,0
20240801,100000,25614965,4900,4900,4900,4900,0
20240801,095900,25614965,4900,4900,4900,4900,0
20240801,095800,25614965,4900,4900,4900,4900,0
20240801,095700,25614965,4900,4900,4900,4900,0
20240801,095600,25614965,4900,4900,4900,4900,0
20240801,095500,25614965,4900,4900,4900,4900,0
20240801,095400,25614965,4900,4900,4900,4900,12
20240801,095300,25556165,4900,4900,4900,4900,0
20240801,095200,25556165,4900,4900,4900,4900,0
20240801,095100,25556165,4900,4900,4900,4900,170
20240801,095000,24723165,4900,4925,4925,4900,580
20240801,094900,21879830,4930,4930,4930,4930,0
20240801,094800,21879830,4930,4930,4930,4930,0
20240801,094700,21879830,4930,4930,4930,4930,0
20240801,094600,21879830,4930,4930,4930,4930,0
20240801,094500,21879830,4930,4930,4930,4930,0
20240801,094400,21879830,4930,4930,4930,4930,0
20240801,094300,21879830,4930,4930,4930,4930,8
20240801,094200,21840390,4935,4935,4935,4935,0
20240801,094100,21840390,4935,4935,4935,4935,0
20240801,094000,21840390,4935,4935,4935,4935,0
20240801,093900,21840390,4935,4935,4935,4935,224
20240801,093800,20734950,4935,4935,4935,4935,40
20240801,093700,20537550,4950,4955,4955,4950,33
20240801,093600,20374110,4955,4950,4955,4950,2
20240801,093500,20364205,4945,4945,4945,4945,101
20240801,093400,19864760,4955,4960,4960,4955,202
20240801,093300,18863845,4975,4975,4975,4975,1
20240801,093200,18858870,4965,4965,4965,4965,14
20240801,093100,18789360,4980,4980,4980,4980,0
20240801,093000,18789360,4980,4965,4980,4965,9
20240801,092900,18744570,4980,4980,4980,4980,0
20240801,092800,18744570,4980,4980,4980,4980,5
20240801,092700,18719670,4970,4970,4970,4970,0
20240801,092600,18719670,4970,4970,4970,4970,1
20240801,092500,18714700,4975,4980,4980,4975,2
20240801,092400,18704745,4985,4985,4985,4985,61
20240801,092300,18400660,5020,4940,5030,4940,239
20240801,092200,17204110,4915,4920,4920,4915,162
20240801,092100,16407830,4930,4915,4930,4915,853
20240801,092000,12215290,4915,4910,4915,4910,300
20240801,091900,10740795,4900,4880,4900,4880,253
20240801,091800,9506125,4870,4870,4870,4870,47
20240801,091700,9277235,4870,4870,4870,4870,0
20240801,091600,9277235,4870,4870,4870,4870,0
20240801,091500,9277235,4870,4870,4870,4870,102
20240801,091400,8780495,4850,4850,4850,4850,0
20240801,091300,8780495,4850,4875,4875,4850,899
20240801,091200,4419560,4875,4875,4875,4875,44
20240801,091100,4205060,4880,4880,4880,4880,2
20240801,091000,4195300,4860,4860,4860,4860,0
20240801,090900,4195300,4860,4870,4875,4860,122
20240801,090800,3601915,4870,4850,4870,4850,491
20240801,090700,1220545,4870,4870,4870,4870,10
20240801,090600,1171845,4870,4870,4870,4870,0
20240801,090500,1171845,4870,4870,4870,4870,1
20240801,090400,1166975,4870,4870,4870,4870,100
20240801,090300,679975,4875,4875,4875,4875,0
20240801,090200,679975,4875,4880,4880,4825,58
20240801,090100,399545,4880,4880,4880,4880,1
20240801,090000,394665,4855,4875,4880,4855,81