KissMeData/005390/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,184400,895926340,2375,2375,2375,2375,23261
20240801,184300,895926340,2375,2375,2375,2375,0
20240801,184200,895926340,2375,2375,2375,2375,0
20240801,184100,895926340,2375,2375,2375,2375,0
20240801,184000,895926340,2375,2375,2375,2375,0
20240801,183900,895926340,2375,2375,2375,2375,0
20240801,183800,895926340,2375,2375,2375,2375,0
20240801,183700,895926340,2375,2375,2375,2375,0
20240801,183600,895926340,2375,2375,2375,2375,0
20240801,183500,895926340,2375,2375,2375,2375,0
20240801,183400,895926340,2375,2375,2375,2375,0
20240801,183300,895926340,2375,2375,2375,2375,0
20240801,183200,895926340,2375,2375,2375,2375,0
20240801,183100,895926340,2375,2375,2375,2375,0
20240801,183000,895926340,2375,2375,2375,2375,0
20240801,182900,895926340,2375,2375,2375,2375,0
20240801,182800,895926340,2375,2375,2375,2375,0
20240801,182700,895926340,2375,2375,2375,2375,0
20240801,182600,895926340,2375,2375,2375,2375,0
20240801,182500,895926340,2375,2375,2375,2375,0
20240801,182400,895926340,2375,2375,2375,2375,0
20240801,182300,895926340,2375,2375,2375,2375,0
20240801,182200,895926340,2375,2375,2375,2375,0
20240801,182100,895926340,2375,2375,2375,2375,0
20240801,182000,895926340,2375,2375,2375,2375,0
20240801,181900,895926340,2375,2375,2375,2375,0
20240801,181800,895926340,2375,2375,2375,2375,0
20240801,181700,895926340,2375,2375,2375,2375,0
20240801,181600,895926340,2375,2375,2375,2375,0
20240801,181500,895926340,2375,2375,2375,2375,0
20240801,181400,895926340,2375,2375,2375,2375,23261
20240801,181300,895926340,2375,2375,2375,2375,0
20240801,181200,895926340,2375,2375,2375,2375,0
20240801,181100,895926340,2375,2375,2375,2375,0
20240801,181000,895926340,2375,2375,2375,2375,0
20240801,180900,895926340,2375,2375,2375,2375,0
20240801,180800,895926340,2375,2375,2375,2375,0
20240801,180700,895926340,2375,2375,2375,2375,0
20240801,180600,895926340,2375,2375,2375,2375,0
20240801,180500,895926340,2375,2375,2375,2375,0
20240801,180400,895926340,2375,2375,2375,2375,0
20240801,180300,895926340,2375,2375,2375,2375,0
20240801,180200,895926340,2375,2375,2375,2375,0
20240801,180100,895926340,2375,2375,2375,2375,0
20240801,180000,895926340,2375,2375,2375,2375,0
20240801,175900,895926340,2375,2375,2375,2375,0
20240801,175800,895926340,2375,2375,2375,2375,0
20240801,175700,895926340,2375,2375,2375,2375,0
20240801,175600,895926340,2375,2375,2375,2375,0
20240801,175500,895926340,2375,2375,2375,2375,0
20240801,175400,895926340,2375,2375,2375,2375,0
20240801,175300,895926340,2375,2375,2375,2375,0
20240801,175200,895926340,2375,2375,2375,2375,0
20240801,175100,895926340,2375,2375,2375,2375,0
20240801,175000,895926340,2375,2375,2375,2375,0
20240801,174900,895926340,2375,2375,2375,2375,0
20240801,174800,895926340,2375,2375,2375,2375,0
20240801,174700,895926340,2375,2375,2375,2375,0
20240801,174600,895926340,2375,2375,2375,2375,0
20240801,174500,895926340,2375,2375,2375,2375,0
20240801,174400,895926340,2375,2375,2375,2375,23261
20240801,174300,895926340,2375,2375,2375,2375,0
20240801,174200,895926340,2375,2375,2375,2375,0
20240801,174100,895926340,2375,2375,2375,2375,0
20240801,174000,895926340,2375,2375,2375,2375,0
20240801,173900,895926340,2375,2375,2375,2375,0
20240801,173800,895926340,2375,2375,2375,2375,0
20240801,173700,895926340,2375,2375,2375,2375,0
20240801,173600,895926340,2375,2375,2375,2375,0
20240801,173500,895926340,2375,2375,2375,2375,0
20240801,173400,895926340,2375,2375,2375,2375,0
20240801,173300,895926340,2375,2375,2375,2375,0
20240801,173200,895926340,2375,2375,2375,2375,0
20240801,173100,895926340,2375,2375,2375,2375,0
20240801,173000,895926340,2375,2375,2375,2375,0
20240801,172900,895926340,2375,2375,2375,2375,0
20240801,172800,895926340,2375,2375,2375,2375,0
20240801,172700,895926340,2375,2375,2375,2375,0
20240801,172600,895926340,2375,2375,2375,2375,0
20240801,172500,895926340,2375,2375,2375,2375,0
20240801,172400,895926340,2375,2375,2375,2375,0
20240801,172300,895926340,2375,2375,2375,2375,0
20240801,172200,895926340,2375,2375,2375,2375,0
20240801,172100,895926340,2375,2375,2375,2375,0
20240801,172000,895926340,2375,2375,2375,2375,0
20240801,171900,895926340,2375,2375,2375,2375,0
20240801,171800,895926340,2375,2375,2375,2375,0
20240801,171700,895926340,2375,2375,2375,2375,0
20240801,171600,895926340,2375,2375,2375,2375,0
20240801,171500,895926340,2375,2375,2375,2375,0
20240801,171400,895926340,2375,2375,2375,2375,23261
20240801,171300,895926340,2375,2375,2375,2375,0
20240801,171200,895926340,2375,2375,2375,2375,0
20240801,171100,895926340,2375,2375,2375,2375,0
20240801,171000,895926340,2375,2375,2375,2375,0
20240801,170900,895926340,2375,2375,2375,2375,0
20240801,170800,895926340,2375,2375,2375,2375,0
20240801,170700,895926340,2375,2375,2375,2375,0
20240801,170600,895926340,2375,2375,2375,2375,0
20240801,170500,895926340,2375,2375,2375,2375,0
20240801,170400,895926340,2375,2375,2375,2375,0
20240801,170300,895926340,2375,2375,2375,2375,0
20240801,170200,895926340,2375,2375,2375,2375,0
20240801,170100,895926340,2375,2375,2375,2375,0
20240801,170000,895926340,2375,2375,2375,2375,0
20240801,165900,895926340,2375,2375,2375,2375,0
20240801,165800,895926340,2375,2375,2375,2375,0
20240801,165700,895926340,2375,2375,2375,2375,0
20240801,165600,895926340,2375,2375,2375,2375,0
20240801,165500,895926340,2375,2375,2375,2375,0
20240801,165400,895926340,2375,2375,2375,2375,0
20240801,165300,895926340,2375,2375,2375,2375,0
20240801,165200,895926340,2375,2375,2375,2375,0
20240801,165100,895926340,2375,2375,2375,2375,0
20240801,165000,895926340,2375,2375,2375,2375,0
20240801,164900,895926340,2375,2375,2375,2375,0
20240801,164800,895926340,2375,2375,2375,2375,0
20240801,164700,895926340,2375,2375,2375,2375,0
20240801,164600,895926340,2375,2375,2375,2375,0
20240801,164500,895926340,2375,2375,2375,2375,0
20240801,164400,895926340,2375,2375,2375,2375,23261
20240801,164300,895926340,2375,2375,2375,2375,0
20240801,164200,895926340,2375,2375,2375,2375,0
20240801,164100,895926340,2375,2375,2375,2375,0
20240801,164000,895926340,2375,2375,2375,2375,0
20240801,163900,895926340,2375,2375,2375,2375,0
20240801,163800,895926340,2375,2375,2375,2375,0
20240801,163700,895926340,2375,2375,2375,2375,0
20240801,163600,895926340,2375,2375,2375,2375,0
20240801,163500,895926340,2375,2375,2375,2375,0
20240801,163400,895926340,2375,2375,2375,2375,0
20240801,163300,895926340,2375,2375,2375,2375,0
20240801,163200,895926340,2375,2375,2375,2375,0
20240801,163100,895926340,2375,2375,2375,2375,0
20240801,163000,895926340,2375,2375,2375,2375,0
20240801,162900,895926340,2375,2375,2375,2375,0
20240801,162800,895926340,2375,2375,2375,2375,0
20240801,162700,895926340,2375,2375,2375,2375,0
20240801,162600,895926340,2375,2375,2375,2375,0
20240801,162500,895926340,2375,2375,2375,2375,0
20240801,162400,895926340,2375,2375,2375,2375,0
20240801,162300,895926340,2375,2375,2375,2375,0
20240801,162200,895926340,2375,2375,2375,2375,0
20240801,162100,895926340,2375,2375,2375,2375,0
20240801,162000,895926340,2375,2375,2375,2375,0
20240801,161900,895926340,2375,2375,2375,2375,0
20240801,161800,895926340,2375,2375,2375,2375,0
20240801,161700,895926340,2375,2375,2375,2375,0
20240801,161600,895926340,2375,2375,2375,2375,0
20240801,161500,895926340,2375,2375,2375,2375,0
20240801,161400,895926340,2375,2375,2375,2375,23261
20240801,161300,895926340,2375,2375,2375,2375,0
20240801,161200,895926340,2375,2375,2375,2375,0
20240801,161100,895926340,2375,2375,2375,2375,0
20240801,161000,895926340,2375,2375,2375,2375,0
20240801,160900,895926340,2375,2375,2375,2375,0
20240801,160800,895926340,2375,2375,2375,2375,0
20240801,160700,895926340,2375,2375,2375,2375,0
20240801,160600,895926340,2375,2375,2375,2375,0
20240801,160500,895926340,2375,2375,2375,2375,0
20240801,160400,895926340,2375,2375,2375,2375,0
20240801,160300,895926340,2375,2375,2375,2375,0
20240801,160200,895926340,2375,2375,2375,2375,0
20240801,160100,895926340,2375,2375,2375,2375,0
20240801,160000,895926340,2375,2375,2375,2375,0
20240801,155900,895926340,2375,2375,2375,2375,0
20240801,155800,895926340,2375,2375,2375,2375,0
20240801,155700,895926340,2375,2375,2375,2375,0
20240801,155600,895926340,2375,2375,2375,2375,0
20240801,155500,895926340,2375,2375,2375,2375,0
20240801,155400,895926340,2375,2375,2375,2375,0
20240801,155300,895926340,2375,2375,2375,2375,0
20240801,155200,895926340,2375,2375,2375,2375,0
20240801,155100,895926340,2375,2375,2375,2375,0
20240801,155000,895926340,2375,2375,2375,2375,0
20240801,154900,895926340,2375,2375,2375,2375,0
20240801,154800,895926340,2375,2375,2375,2375,0
20240801,154700,895926340,2375,2375,2375,2375,0
20240801,154600,895926340,2375,2375,2375,2375,0
20240801,154500,895926340,2375,2375,2375,2375,0
20240801,154400,895926340,2375,2375,2375,2375,23261
20240801,154300,895926340,2375,2375,2375,2375,0
20240801,154200,895926340,2375,2375,2375,2375,0
20240801,154100,895926340,2375,2375,2375,2375,0
20240801,154000,895926340,2375,2375,2375,2375,0
20240801,153900,895926340,2375,2375,2375,2375,0
20240801,153800,895926340,2375,2375,2375,2375,0
20240801,153700,895926340,2375,2375,2375,2375,0
20240801,153600,895926340,2375,2375,2375,2375,0
20240801,153500,895926340,2375,2375,2375,2375,0
20240801,153400,895926340,2375,2375,2375,2375,0
20240801,153300,895926340,2375,2375,2375,2375,0
20240801,153200,895926340,2375,2375,2375,2375,0
20240801,153100,895926340,2375,2375,2375,2375,0
20240801,153000,895926340,2375,2375,2375,2375,23261
20240801,152900,840681465,2380,2380,2380,2380,0
20240801,152800,840681465,2380,2380,2380,2380,0
20240801,152700,840681465,2380,2380,2380,2380,0
20240801,152600,840681465,2380,2380,2380,2380,0
20240801,152500,840681465,2380,2380,2380,2380,0
20240801,152400,840681465,2380,2380,2380,2380,0
20240801,152300,840681465,2380,2380,2380,2380,0
20240801,152200,840681465,2380,2380,2380,2380,0
20240801,152100,840681465,2380,2380,2380,2380,0
20240801,152000,840681465,2380,2380,2380,2380,0
20240801,151900,840681465,2380,2380,2380,2380,5705
20240801,151800,827103565,2380,2385,2385,2380,265
20240801,151700,826472825,2385,2385,2385,2385,42
20240801,151600,826372655,2380,2380,2380,2380,2331
20240801,151500,820824875,2380,2380,2380,2380,7
20240801,151400,820808215,2380,2380,2380,2380,30
20240801,151300,820736815,2380,2380,2380,2380,18
20240801,151200,820693975,2380,2380,2380,2380,7
20240801,151100,820677315,2380,2380,2385,2380,15
20240801,151000,820641610,2380,2380,2380,2380,314
20240801,150900,819894290,2380,2380,2380,2380,866
20240801,150800,817833210,2385,2385,2385,2385,0
20240801,150700,817833210,2385,2385,2385,2385,21
20240801,150600,817783125,2385,2385,2385,2385,7085
20240801,150500,800885400,2385,2385,2385,2385,0
20240801,150400,800885400,2385,2385,2385,2385,18
20240801,150300,800842470,2385,2380,2385,2380,828
20240801,150200,798871620,2380,2380,2380,2380,502
20240801,150100,797676860,2375,2375,2375,2375,154
20240801,150000,797311110,2380,2380,2380,2380,214
20240801,145900,796801790,2380,2380,2380,2380,50
20240801,145800,796682790,2375,2375,2375,2375,108
20240801,145700,796426290,2375,2375,2375,2375,902
20240801,145600,794284040,2375,2380,2380,2375,8
20240801,145500,794265035,2375,2375,2380,2375,217
20240801,145400,793749630,2375,2380,2380,2375,17237
20240801,145300,752806725,2380,2380,2380,2380,5
20240801,145200,752794825,2380,2380,2380,2380,0
20240801,145100,752794825,2380,2375,2380,2375,298
20240801,145000,752086575,2380,2380,2380,2380,300
20240801,144900,751372575,2380,2380,2380,2380,42
20240801,144800,751272615,2385,2385,2385,2375,45
20240801,144700,751165560,2385,2380,2385,2375,846
20240801,144600,749154735,2380,2380,2380,2380,1623
20240801,144500,745291995,2380,2380,2380,2380,6
20240801,144400,745277715,2380,2380,2380,2380,0
20240801,144300,745277715,2380,2380,2380,2380,0
20240801,144200,745277715,2380,2385,2385,2380,696
20240801,144100,743621185,2385,2380,2385,2380,1281
20240801,144000,740571960,2380,2380,2380,2375,6534
20240801,143900,725048915,2385,2385,2385,2385,0
20240801,143800,725048915,2385,2385,2385,2385,0
20240801,143700,725048915,2385,2385,2385,2385,0
20240801,143600,725048915,2385,2385,2385,2385,1
20240801,143500,725046530,2385,2385,2385,2385,0
20240801,143400,725046530,2385,2385,2385,2385,0
20240801,143300,725046530,2385,2385,2385,2385,0
20240801,143200,725046530,2385,2380,2385,2380,2846
20240801,143100,718273045,2385,2390,2390,2385,2
20240801,143000,718268270,2385,2385,2390,2385,120
20240801,142900,717982060,2380,2380,2380,2380,3
20240801,142800,717974920,2380,2390,2390,2380,25782
20240801,142700,656613750,2385,2380,2385,2380,574
20240801,142600,655244770,2385,2385,2385,2385,0
20240801,142500,655244770,2385,2385,2385,2385,0
20240801,142400,655244770,2385,2385,2385,2385,0
20240801,142300,655244770,2385,2380,2385,2380,1796
20240801,142200,650970285,2385,2385,2385,2385,0
20240801,142100,650970285,2385,2385,2385,2385,10
20240801,142000,650946435,2385,2385,2385,2385,0
20240801,141900,650946435,2385,2385,2385,2385,0
20240801,141800,650946435,2385,2385,2385,2385,0
20240801,141700,650946435,2385,2385,2385,2385,0
20240801,141600,650946435,2385,2385,2385,2385,0
20240801,141500,650946435,2385,2385,2385,2385,0
20240801,141400,650946435,2385,2385,2385,2385,200
20240801,141300,650469435,2385,2385,2385,2385,20
20240801,141200,650421735,2385,2385,2385,2385,1
20240801,141100,650419350,2380,2385,2385,2380,50
20240801,141000,650300300,2385,2385,2385,2385,0
20240801,140900,650300300,2385,2385,2385,2380,1640
20240801,140800,646392730,2385,2385,2385,2385,0
20240801,140700,646392730,2385,2385,2385,2385,0
20240801,140600,646392730,2385,2385,2385,2385,0
20240801,140500,646392730,2385,2385,2385,2380,157
20240801,140400,646018315,2385,2385,2385,2385,20
20240801,140300,645970615,2385,2385,2385,2380,52
20240801,140200,645846845,2380,2380,2380,2380,1
20240801,140100,645844465,2385,2385,2385,2385,0
20240801,140000,645844465,2385,2385,2385,2385,27
20240801,135900,645780070,2385,2385,2385,2385,0
20240801,135800,645780070,2385,2385,2385,2385,314
20240801,135700,645031180,2390,2390,2390,2390,1
20240801,135600,645028790,2385,2385,2385,2385,11
20240801,135500,645002555,2390,2390,2390,2390,0
20240801,135400,645002555,2390,2390,2390,2390,1
20240801,135300,645000165,2385,2385,2385,2385,0
20240801,135200,645000165,2385,2385,2385,2385,67
20240801,135100,644840370,2390,2390,2390,2390,0
20240801,135000,644840370,2390,2390,2390,2390,0
20240801,134900,644840370,2390,2390,2390,2385,113
20240801,134800,644570570,2385,2385,2385,2385,300
20240801,134700,643855070,2385,2385,2385,2385,1
20240801,134600,643852685,2385,2385,2385,2385,0
20240801,134500,643852685,2385,2385,2385,2385,33
20240801,134400,643773980,2385,2385,2385,2385,70
20240801,134300,643607030,2390,2390,2390,2380,375
20240801,134200,642714380,2385,2385,2390,2380,8713
20240801,134100,621934195,2385,2385,2385,2385,2326
20240801,134000,616386685,2390,2390,2390,2390,1
20240801,133900,616384295,2385,2385,2385,2385,0
20240801,133800,616384295,2385,2385,2385,2385,0
20240801,133700,616384295,2385,2385,2385,2385,10
20240801,133600,616360445,2385,2385,2385,2385,0
20240801,133500,616360445,2385,2385,2385,2385,0
20240801,133400,616360445,2385,2385,2385,2385,0
20240801,133300,616360445,2385,2390,2390,2385,5001
20240801,133200,604433055,2390,2390,2390,2390,0
20240801,133100,604433055,2390,2390,2390,2390,1
20240801,133000,604430665,2390,2390,2390,2390,2
20240801,132900,604425885,2390,2390,2390,2390,0
20240801,132800,604425885,2390,2390,2390,2390,0
20240801,132700,604425885,2390,2390,2390,2390,0
20240801,132600,604425885,2390,2390,2390,2390,0
20240801,132500,604425885,2390,2390,2390,2390,1
20240801,132400,604423495,2390,2385,2390,2385,161
20240801,132300,604039505,2390,2385,2390,2385,122
20240801,132200,603748015,2390,2390,2390,2390,25
20240801,132100,603688265,2390,2390,2390,2390,0
20240801,132000,603688265,2390,2390,2390,2390,0
20240801,131900,603688265,2390,2390,2390,2390,0
20240801,131800,603688265,2390,2390,2390,2390,50
20240801,131700,603568765,2390,2390,2390,2390,0
20240801,131600,603568765,2390,2390,2390,2390,1
20240801,131500,603566375,2390,2385,2390,2385,5878
20240801,131400,589547255,2395,2395,2395,2395,0
20240801,131300,589547255,2395,2395,2395,2395,0
20240801,131200,589547255,2395,2395,2395,2395,0
20240801,131100,589547255,2395,2395,2395,2395,0
20240801,131000,589547255,2395,2385,2395,2385,207
20240801,130900,589053520,2395,2390,2395,2390,10895
20240801,130800,563014465,2395,2395,2395,2395,0
20240801,130700,563014465,2395,2395,2395,2395,0
20240801,130600,563014465,2395,2395,2395,2395,0
20240801,130500,563014465,2395,2390,2395,2390,4317
20240801,130400,552696815,2395,2395,2395,2395,0
20240801,130300,552696815,2395,2395,2395,2395,0
20240801,130200,552696815,2395,2395,2395,2395,0
20240801,130100,552696815,2395,2395,2395,2395,1
20240801,130000,552694420,2395,2395,2395,2395,0
20240801,125900,552694420,2395,2395,2395,2395,0
20240801,125800,552694420,2395,2395,2395,2395,1085
20240801,125700,550095845,2395,2395,2395,2395,3998
20240801,125600,540520635,2395,2395,2395,2395,0
20240801,125500,540520635,2395,2395,2395,2395,0
20240801,125400,540520635,2395,2395,2395,2395,0
20240801,125300,540520635,2395,2395,2395,2395,0
20240801,125200,540520635,2395,2395,2395,2395,0
20240801,125100,540520635,2395,2390,2395,2390,3
20240801,125000,540513460,2395,2395,2395,2395,0
20240801,124900,540513460,2395,2395,2395,2395,1
20240801,124800,540511065,2385,2390,2390,2385,1407
20240801,124700,537154755,2395,2395,2395,2395,0
20240801,124600,537154755,2395,2395,2395,2395,60
20240801,124500,537011055,2390,2390,2390,2390,877
20240801,124400,534915025,2390,2390,2390,2390,0
20240801,124300,534915025,2390,2390,2390,2390,0
20240801,124200,534915025,2390,2390,2390,2390,0
20240801,124100,534915025,2390,2390,2390,2390,0
20240801,124000,534915025,2390,2390,2390,2390,5
20240801,123900,534903075,2385,2385,2385,2385,781
20240801,123800,533040390,2385,2385,2385,2385,75
20240801,123700,532861515,2390,2390,2390,2390,0
20240801,123600,532861515,2390,2385,2390,2385,2
20240801,123500,532856740,2390,2390,2390,2390,0
20240801,123400,532856740,2390,2390,2390,2390,0
20240801,123300,532856740,2390,2390,2390,2390,0
20240801,123200,532856740,2390,2390,2390,2390,1
20240801,123100,532854350,2385,2385,2385,2385,0
20240801,123000,532854350,2385,2385,2385,2385,0
20240801,122900,532854350,2385,2385,2385,2385,0
20240801,122800,532854350,2385,2385,2385,2385,3310
20240801,122700,524960000,2390,2390,2390,2390,10
20240801,122600,524936100,2385,2385,2385,2385,0
20240801,122500,524936100,2385,2385,2385,2385,0
20240801,122400,524936100,2385,2385,2385,2385,0
20240801,122300,524936100,2385,2385,2385,2385,4989
20240801,122200,513037335,2390,2390,2390,2390,6
20240801,122100,513022995,2390,2390,2390,2390,1322
20240801,122000,509863415,2390,2390,2390,2390,0
20240801,121900,509863415,2390,2390,2390,2390,50
20240801,121800,509743915,2390,2390,2390,2390,1
20240801,121700,509741525,2385,2385,2385,2385,0
20240801,121600,509741525,2385,2385,2385,2385,220
20240801,121500,509216825,2385,2385,2385,2385,0
20240801,121400,509216825,2385,2385,2385,2385,0
20240801,121300,509216825,2385,2385,2385,2385,3281
20240801,121200,501391640,2390,2390,2390,2390,0
20240801,121100,501391640,2390,2390,2390,2390,0
20240801,121000,501391640,2390,2390,2390,2390,0
20240801,120900,501391640,2390,2390,2390,2390,0
20240801,120800,501391640,2390,2390,2390,2390,400
20240801,120700,500435640,2390,2390,2390,2390,0
20240801,120600,500435640,2390,2390,2390,2390,0
20240801,120500,500435640,2390,2390,2390,2390,0
20240801,120400,500435640,2390,2390,2390,2390,0
20240801,120300,500435640,2390,2390,2390,2390,0
20240801,120200,500435640,2390,2390,2390,2390,0
20240801,120100,500435640,2390,2390,2390,2390,0
20240801,120000,500435640,2390,2390,2390,2390,0
20240801,115900,500435640,2390,2390,2390,2390,0
20240801,115800,500435640,2390,2390,2390,2390,0
20240801,115700,500435640,2390,2390,2390,2390,0
20240801,115600,500435640,2390,2390,2390,2390,2
20240801,115500,500430860,2385,2385,2385,2385,0
20240801,115400,500430860,2385,2385,2385,2385,85
20240801,115300,500228135,2390,2390,2390,2390,0
20240801,115200,500228135,2390,2390,2390,2390,0
20240801,115100,500228135,2390,2390,2390,2390,15
20240801,115000,500192285,2390,2390,2390,2390,1
20240801,114900,500189895,2385,2385,2385,2385,0
20240801,114800,500189895,2385,2385,2385,2385,0
20240801,114700,500189895,2385,2385,2385,2385,0
20240801,114600,500189895,2385,2385,2385,2385,0
20240801,114500,500189895,2385,2385,2385,2385,0
20240801,114400,500189895,2385,2385,2385,2385,3594
20240801,114300,491618205,2385,2385,2385,2385,527
20240801,114200,490361310,2390,2390,2390,2390,0
20240801,114100,490361310,2390,2390,2390,2390,0
20240801,114000,490361310,2390,2385,2390,2385,6225
20240801,113900,475514680,2390,2390,2390,2390,0
20240801,113800,475514680,2390,2390,2390,2390,0
20240801,113700,475514680,2390,2390,2390,2390,0
20240801,113600,475514680,2390,2390,2390,2390,100
20240801,113500,475275680,2390,2390,2390,2390,200
20240801,113400,474797680,2385,2385,2385,2385,0
20240801,113300,474797680,2385,2385,2385,2385,0
20240801,113200,474797680,2385,2385,2385,2385,0
20240801,113100,474797680,2385,2385,2385,2385,315
20240801,113000,474046405,2385,2385,2385,2385,0
20240801,112900,474046405,2385,2385,2385,2385,0
20240801,112800,474046405,2385,2385,2385,2385,0
20240801,112700,474046405,2385,2385,2385,2385,300
20240801,112600,473330905,2390,2390,2390,2390,9
20240801,112500,473309395,2385,2385,2385,2385,0
20240801,112400,473309395,2385,2385,2385,2385,0
20240801,112300,473309395,2385,2385,2385,2385,0
20240801,112200,473309395,2385,2390,2390,2385,2
20240801,112100,473304620,2385,2390,2390,2385,780
20240801,112000,471444270,2385,2385,2385,2385,270
20240801,111900,470800320,2380,2380,2380,2380,300
20240801,111800,470086320,2385,2385,2385,2385,0
20240801,111700,470086320,2385,2385,2385,2385,110
20240801,111600,469823970,2385,2385,2385,2385,0
20240801,111500,469823970,2385,2385,2385,2385,47
20240801,111400,469711875,2385,2385,2385,2385,13
20240801,111300,469680870,2385,2385,2385,2385,1
20240801,111200,469678485,2385,2385,2385,2385,23
20240801,111100,469623630,2390,2390,2390,2380,28253
20240801,111000,402356070,2385,2385,2385,2385,3
20240801,110900,402348915,2390,2390,2390,2390,0
20240801,110800,402348915,2390,2390,2390,2390,0
20240801,110700,402348915,2390,2390,2395,2390,200
20240801,110600,401870910,2385,2385,2385,2385,250
20240801,110500,401274660,2395,2395,2395,2395,0
20240801,110400,401274660,2395,2395,2395,2395,0
20240801,110300,401274660,2395,2395,2395,2395,0
20240801,110200,401274660,2395,2395,2395,2395,0
20240801,110100,401274660,2395,2395,2395,2395,2
20240801,110000,401269870,2395,2390,2395,2390,4
20240801,105900,401260305,2380,2385,2385,2380,1000
20240801,105800,398879760,2385,2385,2385,2385,1489
20240801,105700,395328495,2385,2385,2385,2385,0
20240801,105600,395328495,2385,2395,2395,2385,516
20240801,105500,394097825,2395,2395,2395,2395,50
20240801,105400,393978075,2390,2390,2390,2390,0
20240801,105300,393978075,2390,2390,2390,2390,1745
20240801,105200,389807525,2390,2390,2390,2390,0
20240801,105100,389807525,2390,2390,2390,2390,0
20240801,105000,389807525,2390,2390,2390,2390,2504
20240801,104900,383822965,2390,2390,2390,2390,0
20240801,104800,383822965,2390,2390,2390,2390,0
20240801,104700,383822965,2390,2390,2390,2390,1000
20240801,104600,381432965,2390,2390,2390,2390,150
20240801,104500,381074465,2395,2395,2395,2395,0
20240801,104400,381074465,2395,2395,2395,2395,1
20240801,104300,381072070,2390,2385,2390,2385,11981
20240801,104200,352454840,2385,2385,2385,2385,11
20240801,104100,352428605,2385,2385,2385,2385,0
20240801,104000,352428605,2385,2385,2385,2385,5215
20240801,103900,339990830,2385,2385,2385,2385,44
20240801,103800,339885890,2390,2390,2390,2390,0
20240801,103700,339885890,2390,2390,2390,2390,11
20240801,103600,339859600,2390,2390,2390,2390,0
20240801,103500,339859600,2390,2390,2390,2390,200
20240801,103400,339381600,2390,2390,2390,2390,1010
20240801,103300,336967700,2390,2390,2390,2390,0
20240801,103200,336967700,2390,2390,2390,2390,1000
20240801,103100,334577700,2390,2390,2390,2390,0
20240801,103000,334577700,2390,2390,2390,2390,0
20240801,102900,334577700,2390,2390,2390,2390,2
20240801,102800,334572920,2390,2390,2390,2390,1
20240801,102700,334570530,2390,2390,2390,2390,0
20240801,102600,334570530,2390,2390,2390,2390,1
20240801,102500,334568140,2390,2390,2390,2390,0
20240801,102400,334568140,2390,2390,2390,2390,50
20240801,102300,334448640,2390,2385,2390,2385,5056
20240801,102200,322389800,2385,2385,2385,2385,842
20240801,102100,320381630,2390,2390,2390,2390,257
20240801,102000,319767400,2390,2390,2390,2390,1
20240801,101900,319765010,2395,2395,2395,2395,0
20240801,101800,319765010,2395,2400,2400,2395,104
20240801,101700,319515915,2405,2405,2405,2405,0
20240801,101600,319515915,2405,2400,2405,2400,1000
20240801,101500,317111205,2400,2400,2400,2400,5057
20240801,101400,304974405,2400,2405,2405,2400,2003
20240801,101300,300157205,2405,2405,2405,2405,17
20240801,101200,300116320,2405,2405,2405,2405,2600
20240801,101100,293863320,2395,2395,2410,2395,5816
20240801,101000,279898575,2395,2385,2395,2385,1020
20240801,100900,277455880,2385,2385,2385,2385,4470
20240801,100800,266794930,2390,2390,2390,2390,0
20240801,100700,266794930,2390,2395,2395,2390,12
20240801,100600,266766240,2395,2395,2395,2395,11
20240801,100500,266739895,2390,2390,2390,2390,8
20240801,100400,266720775,2395,2390,2395,2390,6
20240801,100300,266706410,2385,2385,2385,2380,19246
20240801,100200,220890665,2385,2390,2390,2385,7913
20240801,100100,202012680,2395,2395,2395,2395,0
20240801,100000,202012680,2395,2395,2395,2395,100
20240801,095900,201773180,2390,2390,2390,2390,0
20240801,095800,201773180,2390,2395,2395,2390,62
20240801,095700,201624995,2390,2390,2390,2390,1325
20240801,095600,198458245,2395,2395,2395,2395,0
20240801,095500,198458245,2395,2390,2395,2390,20
20240801,095400,198410435,2385,2395,2395,2385,11323
20240801,095300,171399580,2395,2395,2395,2390,5308
20240801,095200,158709460,2395,2395,2395,2395,3
20240801,095100,158702275,2400,2400,2400,2400,0
20240801,095000,158702275,2400,2395,2400,2395,218
20240801,094900,158179570,2395,2395,2395,2395,2
20240801,094800,158174780,2390,2400,2400,2390,1964
20240801,094700,153471020,2395,2395,2395,2395,1
20240801,094600,153468625,2400,2395,2400,2395,6
20240801,094500,153454250,2395,2395,2395,2395,20
20240801,094400,153406350,2395,2395,2395,2395,296
20240801,094300,152697430,2390,2395,2395,2390,6176
20240801,094200,137932560,2400,2400,2400,2400,1
20240801,094100,137930160,2405,2405,2405,2405,0
20240801,094000,137930160,2405,2405,2405,2405,0
20240801,093900,137930160,2405,2405,2405,2405,0
20240801,093800,137930160,2405,2405,2405,2405,1
20240801,093700,137927755,2405,2405,2405,2405,415
20240801,093600,136929680,2405,2405,2405,2405,2
20240801,093500,136924870,2395,2395,2405,2395,3052
20240801,093400,129615310,2405,2405,2405,2405,1
20240801,093300,129612905,2400,2395,2400,2395,1096
20240801,093200,126987980,2405,2400,2405,2400,3
20240801,093100,126980775,2405,2405,2405,2405,0
20240801,093000,126980775,2405,2395,2405,2395,831
20240801,092900,124990520,2395,2410,2410,2395,151
20240801,092800,124628860,2410,2410,2410,2410,0
20240801,092700,124628860,2410,2410,2410,2410,0
20240801,092600,124628860,2410,2405,2410,2405,2
20240801,092500,124624045,2395,2400,2400,2395,2104
20240801,092400,119579115,2410,2410,2410,2410,1
20240801,092300,119576705,2400,2400,2400,2400,200
20240801,092200,119096705,2415,2415,2415,2415,0
20240801,092100,119096705,2415,2415,2415,2415,0
20240801,092000,119096705,2415,2400,2415,2400,48
20240801,091900,118981410,2415,2415,2415,2415,0
20240801,091800,118981410,2415,2410,2415,2410,31
20240801,091700,118906695,2395,2395,2395,2395,2986
20240801,091600,111755225,2395,2400,2400,2395,2433
20240801,091500,105917165,2410,2410,2415,2395,3060
20240801,091400,98578060,2410,2410,2410,2410,0
20240801,091300,98578060,2410,2410,2410,2410,176
20240801,091200,98153900,2410,2410,2410,2410,9
20240801,091100,98132210,2410,2400,2410,2400,182
20240801,091000,97694635,2405,2405,2410,2405,2636
20240801,090900,91354860,2410,2420,2420,2410,10253
20240801,090800,66634700,2420,2420,2425,2420,1023
20240801,090700,64159035,2420,2425,2435,2415,5954
20240801,090600,49731675,2435,2420,2435,2420,3571
20240801,090500,41065205,2415,2420,2420,2415,313
20240801,090400,40309300,2415,2420,2425,2415,5156
20240801,090300,27834780,2420,2425,2425,2415,2288
20240801,090200,22307610,2420,2400,2420,2400,6376
20240801,090100,6923520,2405,2405,2405,2405,1333
20240801,090000,3717655,2395,2395,2410,2395,1551