KissMeData/007680/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,184900,43189365,4570,4570,4570,4570,272
20240801,184800,43189365,4570,4570,4570,4570,0
20240801,184700,43189365,4570,4570,4570,4570,0
20240801,184600,43189365,4570,4570,4570,4570,0
20240801,184500,43189365,4570,4570,4570,4570,0
20240801,184400,43189365,4570,4570,4570,4570,0
20240801,184300,43189365,4570,4570,4570,4570,0
20240801,184200,43189365,4570,4570,4570,4570,0
20240801,184100,43189365,4570,4570,4570,4570,0
20240801,184000,43189365,4570,4570,4570,4570,0
20240801,183900,43189365,4570,4570,4570,4570,0
20240801,183800,43189365,4570,4570,4570,4570,0
20240801,183700,43189365,4570,4570,4570,4570,0
20240801,183600,43189365,4570,4570,4570,4570,0
20240801,183500,43189365,4570,4570,4570,4570,0
20240801,183400,43189365,4570,4570,4570,4570,0
20240801,183300,43189365,4570,4570,4570,4570,0
20240801,183200,43189365,4570,4570,4570,4570,0
20240801,183100,43189365,4570,4570,4570,4570,0
20240801,183000,43189365,4570,4570,4570,4570,0
20240801,182900,43189365,4570,4570,4570,4570,0
20240801,182800,43189365,4570,4570,4570,4570,0
20240801,182700,43189365,4570,4570,4570,4570,0
20240801,182600,43189365,4570,4570,4570,4570,0
20240801,182500,43189365,4570,4570,4570,4570,0
20240801,182400,43189365,4570,4570,4570,4570,0
20240801,182300,43189365,4570,4570,4570,4570,0
20240801,182200,43189365,4570,4570,4570,4570,0
20240801,182100,43189365,4570,4570,4570,4570,0
20240801,182000,43189365,4570,4570,4570,4570,0
20240801,181900,43189365,4570,4570,4570,4570,272
20240801,181800,43189365,4570,4570,4570,4570,0
20240801,181700,43189365,4570,4570,4570,4570,0
20240801,181600,43189365,4570,4570,4570,4570,0
20240801,181500,43189365,4570,4570,4570,4570,0
20240801,181400,43189365,4570,4570,4570,4570,0
20240801,181300,43189365,4570,4570,4570,4570,0
20240801,181200,43189365,4570,4570,4570,4570,0
20240801,181100,43189365,4570,4570,4570,4570,0
20240801,181000,43189365,4570,4570,4570,4570,0
20240801,180900,43189365,4570,4570,4570,4570,0
20240801,180800,43189365,4570,4570,4570,4570,0
20240801,180700,43189365,4570,4570,4570,4570,0
20240801,180600,43189365,4570,4570,4570,4570,0
20240801,180500,43189365,4570,4570,4570,4570,0
20240801,180400,43189365,4570,4570,4570,4570,0
20240801,180300,43189365,4570,4570,4570,4570,0
20240801,180200,43189365,4570,4570,4570,4570,0
20240801,180100,43189365,4570,4570,4570,4570,0
20240801,180000,43189365,4570,4570,4570,4570,0
20240801,175900,43189365,4570,4570,4570,4570,0
20240801,175800,43189365,4570,4570,4570,4570,0
20240801,175700,43189365,4570,4570,4570,4570,0
20240801,175600,43189365,4570,4570,4570,4570,0
20240801,175500,43189365,4570,4570,4570,4570,0
20240801,175400,43189365,4570,4570,4570,4570,0
20240801,175300,43189365,4570,4570,4570,4570,0
20240801,175200,43189365,4570,4570,4570,4570,0
20240801,175100,43189365,4570,4570,4570,4570,0
20240801,175000,43189365,4570,4570,4570,4570,0
20240801,174900,43189365,4570,4570,4570,4570,272
20240801,174800,43189365,4570,4570,4570,4570,0
20240801,174700,43189365,4570,4570,4570,4570,0
20240801,174600,43189365,4570,4570,4570,4570,0
20240801,174500,43189365,4570,4570,4570,4570,0
20240801,174400,43189365,4570,4570,4570,4570,0
20240801,174300,43189365,4570,4570,4570,4570,0
20240801,174200,43189365,4570,4570,4570,4570,0
20240801,174100,43189365,4570,4570,4570,4570,0
20240801,174000,43189365,4570,4570,4570,4570,0
20240801,173900,43189365,4570,4570,4570,4570,0
20240801,173800,43189365,4570,4570,4570,4570,0
20240801,173700,43189365,4570,4570,4570,4570,0
20240801,173600,43189365,4570,4570,4570,4570,0
20240801,173500,43189365,4570,4570,4570,4570,0
20240801,173400,43189365,4570,4570,4570,4570,0
20240801,173300,43189365,4570,4570,4570,4570,0
20240801,173200,43189365,4570,4570,4570,4570,0
20240801,173100,43189365,4570,4570,4570,4570,0
20240801,173000,43189365,4570,4570,4570,4570,0
20240801,172900,43189365,4570,4570,4570,4570,0
20240801,172800,43189365,4570,4570,4570,4570,0
20240801,172700,43189365,4570,4570,4570,4570,0
20240801,172600,43189365,4570,4570,4570,4570,0
20240801,172500,43189365,4570,4570,4570,4570,0
20240801,172400,43189365,4570,4570,4570,4570,0
20240801,172300,43189365,4570,4570,4570,4570,0
20240801,172200,43189365,4570,4570,4570,4570,0
20240801,172100,43189365,4570,4570,4570,4570,0
20240801,172000,43189365,4570,4570,4570,4570,0
20240801,171900,43189365,4570,4570,4570,4570,272
20240801,171800,43189365,4570,4570,4570,4570,0
20240801,171700,43189365,4570,4570,4570,4570,0
20240801,171600,43189365,4570,4570,4570,4570,0
20240801,171500,43189365,4570,4570,4570,4570,0
20240801,171400,43189365,4570,4570,4570,4570,0
20240801,171300,43189365,4570,4570,4570,4570,0
20240801,171200,43189365,4570,4570,4570,4570,0
20240801,171100,43189365,4570,4570,4570,4570,0
20240801,171000,43189365,4570,4570,4570,4570,0
20240801,170900,43189365,4570,4570,4570,4570,0
20240801,170800,43189365,4570,4570,4570,4570,0
20240801,170700,43189365,4570,4570,4570,4570,0
20240801,170600,43189365,4570,4570,4570,4570,0
20240801,170500,43189365,4570,4570,4570,4570,0
20240801,170400,43189365,4570,4570,4570,4570,0
20240801,170300,43189365,4570,4570,4570,4570,0
20240801,170200,43189365,4570,4570,4570,4570,0
20240801,170100,43189365,4570,4570,4570,4570,0
20240801,170000,43189365,4570,4570,4570,4570,0
20240801,165900,43189365,4570,4570,4570,4570,0
20240801,165800,43189365,4570,4570,4570,4570,0
20240801,165700,43189365,4570,4570,4570,4570,0
20240801,165600,43189365,4570,4570,4570,4570,0
20240801,165500,43189365,4570,4570,4570,4570,0
20240801,165400,43189365,4570,4570,4570,4570,0
20240801,165300,43189365,4570,4570,4570,4570,0
20240801,165200,43189365,4570,4570,4570,4570,0
20240801,165100,43189365,4570,4570,4570,4570,0
20240801,165000,43189365,4570,4570,4570,4570,0
20240801,164900,43189365,4570,4570,4570,4570,272
20240801,164800,43189365,4570,4570,4570,4570,0
20240801,164700,43189365,4570,4570,4570,4570,0
20240801,164600,43189365,4570,4570,4570,4570,0
20240801,164500,43189365,4570,4570,4570,4570,0
20240801,164400,43189365,4570,4570,4570,4570,0
20240801,164300,43189365,4570,4570,4570,4570,0
20240801,164200,43189365,4570,4570,4570,4570,0
20240801,164100,43189365,4570,4570,4570,4570,0
20240801,164000,43189365,4570,4570,4570,4570,0
20240801,163900,43189365,4570,4570,4570,4570,0
20240801,163800,43189365,4570,4570,4570,4570,0
20240801,163700,43189365,4570,4570,4570,4570,0
20240801,163600,43189365,4570,4570,4570,4570,0
20240801,163500,43189365,4570,4570,4570,4570,0
20240801,163400,43189365,4570,4570,4570,4570,0
20240801,163300,43189365,4570,4570,4570,4570,0
20240801,163200,43189365,4570,4570,4570,4570,0
20240801,163100,43189365,4570,4570,4570,4570,0
20240801,163000,43189365,4570,4570,4570,4570,0
20240801,162900,43189365,4570,4570,4570,4570,0
20240801,162800,43189365,4570,4570,4570,4570,0
20240801,162700,43189365,4570,4570,4570,4570,0
20240801,162600,43189365,4570,4570,4570,4570,0
20240801,162500,43189365,4570,4570,4570,4570,0
20240801,162400,43189365,4570,4570,4570,4570,0
20240801,162300,43189365,4570,4570,4570,4570,0
20240801,162200,43189365,4570,4570,4570,4570,0
20240801,162100,43189365,4570,4570,4570,4570,0
20240801,162000,43189365,4570,4570,4570,4570,0
20240801,161900,43189365,4570,4570,4570,4570,272
20240801,161800,43189365,4570,4570,4570,4570,0
20240801,161700,43189365,4570,4570,4570,4570,0
20240801,161600,43189365,4570,4570,4570,4570,0
20240801,161500,43189365,4570,4570,4570,4570,0
20240801,161400,43189365,4570,4570,4570,4570,0
20240801,161300,43189365,4570,4570,4570,4570,0
20240801,161200,43189365,4570,4570,4570,4570,0
20240801,161100,43189365,4570,4570,4570,4570,0
20240801,161000,43189365,4570,4570,4570,4570,0
20240801,160900,43189365,4570,4570,4570,4570,0
20240801,160800,43189365,4570,4570,4570,4570,0
20240801,160700,43189365,4570,4570,4570,4570,0
20240801,160600,43189365,4570,4570,4570,4570,0
20240801,160500,43189365,4570,4570,4570,4570,0
20240801,160400,43189365,4570,4570,4570,4570,0
20240801,160300,43189365,4570,4570,4570,4570,0
20240801,160200,43189365,4570,4570,4570,4570,0
20240801,160100,43189365,4570,4570,4570,4570,0
20240801,160000,43189365,4570,4570,4570,4570,0
20240801,155900,43189365,4570,4570,4570,4570,0
20240801,155800,43189365,4570,4570,4570,4570,0
20240801,155700,43189365,4570,4570,4570,4570,0
20240801,155600,43189365,4570,4570,4570,4570,0
20240801,155500,43189365,4570,4570,4570,4570,0
20240801,155400,43189365,4570,4570,4570,4570,0
20240801,155300,43189365,4570,4570,4570,4570,0
20240801,155200,43189365,4570,4570,4570,4570,0
20240801,155100,43189365,4570,4570,4570,4570,0
20240801,155000,43189365,4570,4570,4570,4570,0
20240801,154900,43189365,4570,4570,4570,4570,272
20240801,154800,43189365,4570,4570,4570,4570,0
20240801,154700,43189365,4570,4570,4570,4570,0
20240801,154600,43189365,4570,4570,4570,4570,0
20240801,154500,43189365,4570,4570,4570,4570,0
20240801,154400,43189365,4570,4570,4570,4570,0
20240801,154300,43189365,4570,4570,4570,4570,0
20240801,154200,43189365,4570,4570,4570,4570,0
20240801,154100,43189365,4570,4570,4570,4570,0
20240801,154000,43189365,4570,4570,4570,4570,0
20240801,153900,43189365,4570,4570,4570,4570,0
20240801,153800,43189365,4570,4570,4570,4570,0
20240801,153700,43189365,4570,4570,4570,4570,0
20240801,153600,43189365,4570,4570,4570,4570,0
20240801,153500,43189365,4570,4570,4570,4570,0
20240801,153400,43189365,4570,4570,4570,4570,0
20240801,153300,43189365,4570,4570,4570,4570,0
20240801,153200,43189365,4570,4570,4570,4570,0
20240801,153100,43189365,4570,4570,4570,4570,0
20240801,153000,43189365,4570,4570,4570,4570,272
20240801,152900,41946325,4560,4560,4560,4560,0
20240801,152800,41946325,4560,4560,4560,4560,0
20240801,152700,41946325,4560,4560,4560,4560,0
20240801,152600,41946325,4560,4560,4560,4560,0
20240801,152500,41946325,4560,4560,4560,4560,0
20240801,152400,41946325,4560,4560,4560,4560,0
20240801,152300,41946325,4560,4560,4560,4560,0
20240801,152200,41946325,4560,4560,4560,4560,0
20240801,152100,41946325,4560,4560,4560,4560,0
20240801,152000,41946325,4560,4560,4560,4560,0
20240801,151900,41946325,4560,4575,4575,4560,674
20240801,151800,38869245,4610,4600,4610,4600,27
20240801,151700,38745025,4600,4600,4600,4600,0
20240801,151600,38745025,4600,4600,4600,4600,0
20240801,151500,38745025,4600,4600,4600,4600,0
20240801,151400,38745025,4600,4600,4600,4600,0
20240801,151300,38745025,4600,4575,4600,4575,345
20240801,151200,37166625,4575,4575,4575,4575,0
20240801,151100,37166625,4575,4575,4575,4575,0
20240801,151000,37166625,4575,4575,4575,4575,225
20240801,150900,36137250,4595,4595,4595,4595,0
20240801,150800,36137250,4595,4595,4595,4595,50
20240801,150700,35907500,4595,4595,4595,4595,1
20240801,150600,35902905,4590,4590,4590,4590,0
20240801,150500,35902905,4590,4590,4590,4590,0
20240801,150400,35902905,4590,4590,4590,4590,0
20240801,150300,35902905,4590,4590,4590,4590,0
20240801,150200,35902905,4590,4550,4590,4550,565
20240801,150100,33324935,4535,4535,4535,4535,766
20240801,150000,29851125,4535,4490,4535,4490,352
20240801,145900,28260020,4490,4490,4490,4490,5
20240801,145800,28237570,4485,4485,4485,4485,0
20240801,145700,28237570,4485,4485,4485,4485,0
20240801,145600,28237570,4485,4495,4495,4485,455
20240801,145500,26193475,4500,4500,4500,4500,20
20240801,145400,26103475,4535,4535,4535,4535,0
20240801,145300,26103475,4535,4535,4535,4535,0
20240801,145200,26103475,4535,4535,4535,4535,0
20240801,145100,26103475,4535,4535,4535,4535,0
20240801,145000,26103475,4535,4535,4535,4535,0
20240801,144900,26103475,4535,4535,4535,4535,0
20240801,144800,26103475,4535,4535,4535,4535,0
20240801,144700,26103475,4535,4535,4535,4535,0
20240801,144600,26103475,4535,4535,4535,4535,0
20240801,144500,26103475,4535,4535,4535,4535,0
20240801,144400,26103475,4535,4500,4535,4500,48
20240801,144300,25886840,4500,4500,4500,4500,0
20240801,144200,25886840,4500,4500,4500,4500,0
20240801,144100,25886840,4500,4500,4500,4500,0
20240801,144000,25886840,4500,4500,4500,4500,0
20240801,143900,25886840,4500,4500,4500,4500,273
20240801,143800,24658340,4535,4535,4535,4535,0
20240801,143700,24658340,4535,4535,4535,4535,0
20240801,143600,24658340,4535,4535,4535,4535,0
20240801,143500,24658340,4535,4535,4535,4535,0
20240801,143400,24658340,4535,4535,4535,4535,0
20240801,143300,24658340,4535,4535,4535,4535,0
20240801,143200,24658340,4535,4535,4535,4535,2
20240801,143100,24649270,4535,4530,4535,4530,27
20240801,143000,24526950,4500,4505,4505,4500,23
20240801,142900,24423425,4500,4500,4500,4500,0
20240801,142800,24423425,4500,4500,4500,4500,0
20240801,142700,24423425,4500,4500,4500,4500,0
20240801,142600,24423425,4500,4500,4500,4500,0
20240801,142500,24423425,4500,4500,4500,4500,0
20240801,142400,24423425,4500,4505,4505,4500,170
20240801,142300,23658185,4500,4500,4500,4500,0
20240801,142200,23658185,4500,4500,4500,4500,0
20240801,142100,23658185,4500,4500,4500,4500,0
20240801,142000,23658185,4500,4500,4500,4500,0
20240801,141900,23658185,4500,4500,4500,4500,0
20240801,141800,23658185,4500,4500,4500,4500,0
20240801,141700,23658185,4500,4500,4500,4500,0
20240801,141600,23658185,4500,4500,4500,4500,0
20240801,141500,23658185,4500,4500,4500,4500,0
20240801,141400,23658185,4500,4500,4500,4500,0
20240801,141300,23658185,4500,4500,4500,4500,0
20240801,141200,23658185,4500,4500,4500,4500,0
20240801,141100,23658185,4500,4500,4500,4500,0
20240801,141000,23658185,4500,4500,4500,4500,0
20240801,140900,23658185,4500,4500,4500,4500,0
20240801,140800,23658185,4500,4500,4500,4500,0
20240801,140700,23658185,4500,4500,4500,4500,0
20240801,140600,23658185,4500,4500,4500,4500,0
20240801,140500,23658185,4500,4500,4500,4500,0
20240801,140400,23658185,4500,4500,4500,4500,0
20240801,140300,23658185,4500,4500,4500,4500,0
20240801,140200,23658185,4500,4500,4500,4500,0
20240801,140100,23658185,4500,4500,4500,4500,0
20240801,140000,23658185,4500,4500,4500,4500,0
20240801,135900,23658185,4500,4500,4500,4500,0
20240801,135800,23658185,4500,4500,4500,4500,0
20240801,135700,23658185,4500,4510,4510,4500,58
20240801,135600,23397100,4505,4505,4505,4505,0
20240801,135500,23397100,4505,4505,4505,4505,0
20240801,135400,23397100,4505,4505,4505,4505,0
20240801,135300,23397100,4505,4505,4505,4505,0
20240801,135200,23397100,4505,4505,4505,4505,0
20240801,135100,23397100,4505,4505,4505,4505,0
20240801,135000,23397100,4505,4505,4505,4505,0
20240801,134900,23397100,4505,4505,4505,4505,0
20240801,134800,23397100,4505,4505,4505,4505,0
20240801,134700,23397100,4505,4505,4505,4505,0
20240801,134600,23397100,4505,4505,4505,4505,0
20240801,134500,23397100,4505,4505,4505,4505,0
20240801,134400,23397100,4505,4505,4505,4505,0
20240801,134300,23397100,4505,4505,4505,4505,0
20240801,134200,23397100,4505,4505,4505,4505,0
20240801,134100,23397100,4505,4505,4505,4505,0
20240801,134000,23397100,4505,4505,4505,4505,0
20240801,133900,23397100,4505,4505,4505,4505,0
20240801,133800,23397100,4505,4505,4505,4505,0
20240801,133700,23397100,4505,4505,4505,4505,0
20240801,133600,23397100,4505,4505,4505,4505,0
20240801,133500,23397100,4505,4505,4505,4505,0
20240801,133400,23397100,4505,4505,4505,4505,0
20240801,133300,23397100,4505,4505,4505,4505,0
20240801,133200,23397100,4505,4505,4505,4505,0
20240801,133100,23397100,4505,4505,4505,4505,0
20240801,133000,23397100,4505,4505,4505,4505,0
20240801,132900,23397100,4505,4505,4505,4505,0
20240801,132800,23397100,4505,4505,4505,4505,0
20240801,132700,23397100,4505,4505,4505,4505,0
20240801,132600,23397100,4505,4505,4505,4505,0
20240801,132500,23397100,4505,4505,4505,4505,0
20240801,132400,23397100,4505,4505,4505,4505,0
20240801,132300,23397100,4505,4505,4505,4505,0
20240801,132200,23397100,4505,4505,4505,4505,0
20240801,132100,23397100,4505,4505,4505,4505,0
20240801,132000,23397100,4505,4505,4505,4505,0
20240801,131900,23397100,4505,4505,4505,4505,0
20240801,131800,23397100,4505,4505,4505,4505,0
20240801,131700,23397100,4505,4505,4505,4505,0
20240801,131600,23397100,4505,4505,4505,4505,0
20240801,131500,23397100,4505,4505,4505,4505,0
20240801,131400,23397100,4505,4505,4505,4505,0
20240801,131300,23397100,4505,4505,4505,4505,0
20240801,131200,23397100,4505,4505,4505,4505,0
20240801,131100,23397100,4505,4505,4505,4505,0
20240801,131000,23397100,4505,4505,4505,4505,0
20240801,130900,23397100,4505,4505,4505,4505,0
20240801,130800,23397100,4505,4505,4505,4505,0
20240801,130700,23397100,4505,4505,4505,4505,0
20240801,130600,23397100,4505,4505,4505,4505,0
20240801,130500,23397100,4505,4505,4505,4505,0
20240801,130400,23397100,4505,4505,4505,4505,0
20240801,130300,23397100,4505,4505,4505,4505,0
20240801,130200,23397100,4505,4505,4505,4505,0
20240801,130100,23397100,4505,4505,4505,4505,3
20240801,130000,23383585,4505,4505,4505,4505,0
20240801,125900,23383585,4505,4505,4505,4505,0
20240801,125800,23383585,4505,4505,4505,4505,0
20240801,125700,23383585,4505,4505,4505,4505,0
20240801,125600,23383585,4505,4505,4505,4505,0
20240801,125500,23383585,4505,4505,4505,4505,0
20240801,125400,23383585,4505,4505,4505,4505,0
20240801,125300,23383585,4505,4505,4505,4505,0
20240801,125200,23383585,4505,4505,4505,4505,0
20240801,125100,23383585,4505,4505,4505,4505,0
20240801,125000,23383585,4505,4505,4505,4505,0
20240801,124900,23383585,4505,4505,4505,4505,0
20240801,124800,23383585,4505,4505,4505,4505,0
20240801,124700,23383585,4505,4505,4505,4505,0
20240801,124600,23383585,4505,4505,4505,4505,0
20240801,124500,23383585,4505,4505,4505,4505,0
20240801,124400,23383585,4505,4505,4505,4505,0
20240801,124300,23383585,4505,4505,4505,4505,0
20240801,124200,23383585,4505,4505,4505,4505,0
20240801,124100,23383585,4505,4505,4505,4505,0
20240801,124000,23383585,4505,4505,4505,4505,0
20240801,123900,23383585,4505,4505,4505,4505,0
20240801,123800,23383585,4505,4505,4505,4505,0
20240801,123700,23383585,4505,4505,4505,4505,0
20240801,123600,23383585,4505,4505,4505,4505,0
20240801,123500,23383585,4505,4505,4505,4505,0
20240801,123400,23383585,4505,4505,4505,4505,0
20240801,123300,23383585,4505,4505,4505,4505,0
20240801,123200,23383585,4505,4505,4505,4505,0
20240801,123100,23383585,4505,4505,4505,4505,0
20240801,123000,23383585,4505,4505,4505,4505,0
20240801,122900,23383585,4505,4505,4505,4505,1
20240801,122800,23379080,4510,4510,4510,4510,66
20240801,122700,23081420,4510,4510,4510,4510,11
20240801,122600,23031810,4510,4510,4510,4510,0
20240801,122500,23031810,4510,4510,4510,4510,0
20240801,122400,23031810,4510,4510,4510,4510,0
20240801,122300,23031810,4510,4510,4510,4510,0
20240801,122200,23031810,4510,4510,4510,4510,0
20240801,122100,23031810,4510,4510,4510,4510,0
20240801,122000,23031810,4510,4510,4510,4510,0
20240801,121900,23031810,4510,4510,4510,4510,0
20240801,121800,23031810,4510,4510,4510,4510,0
20240801,121700,23031810,4510,4510,4510,4510,0
20240801,121600,23031810,4510,4510,4510,4510,0
20240801,121500,23031810,4510,4510,4510,4510,0
20240801,121400,23031810,4510,4510,4510,4510,0
20240801,121300,23031810,4510,4510,4510,4510,0
20240801,121200,23031810,4510,4510,4510,4510,0
20240801,121100,23031810,4510,4510,4510,4510,0
20240801,121000,23031810,4510,4510,4510,4510,0
20240801,120900,23031810,4510,4510,4510,4510,0
20240801,120800,23031810,4510,4510,4510,4510,0
20240801,120700,23031810,4510,4510,4510,4510,0
20240801,120600,23031810,4510,4510,4510,4510,0
20240801,120500,23031810,4510,4510,4510,4510,0
20240801,120400,23031810,4510,4510,4510,4510,0
20240801,120300,23031810,4510,4510,4510,4510,0
20240801,120200,23031810,4510,4510,4510,4510,0
20240801,120100,23031810,4510,4510,4510,4510,0
20240801,120000,23031810,4510,4510,4510,4510,0
20240801,115900,23031810,4510,4510,4510,4510,0
20240801,115800,23031810,4510,4510,4510,4510,0
20240801,115700,23031810,4510,4510,4510,4510,0
20240801,115600,23031810,4510,4525,4525,4510,7
20240801,115500,23000190,4530,4530,4530,4530,10
20240801,115400,22954890,4530,4530,4530,4530,1
20240801,115300,22950360,4535,4535,4535,4535,0
20240801,115200,22950360,4535,4535,4535,4535,0
20240801,115100,22950360,4535,4535,4535,4535,0
20240801,115000,22950360,4535,4535,4535,4535,0
20240801,114900,22950360,4535,4535,4535,4535,0
20240801,114800,22950360,4535,4535,4535,4535,0
20240801,114700,22950360,4535,4535,4535,4535,0
20240801,114600,22950360,4535,4535,4535,4535,0
20240801,114500,22950360,4535,4545,4545,4535,1008
20240801,114400,18379010,4545,4545,4545,4545,0
20240801,114300,18379010,4545,4545,4545,4545,0
20240801,114200,18379010,4545,4545,4545,4545,0
20240801,114100,18379010,4545,4545,4545,4545,0
20240801,114000,18379010,4545,4545,4545,4545,0
20240801,113900,18379010,4545,4545,4545,4545,0
20240801,113800,18379010,4545,4545,4545,4545,0
20240801,113700,18379010,4545,4545,4545,4545,0
20240801,113600,18379010,4545,4545,4545,4530,3
20240801,113500,18365390,4530,4515,4530,4515,2
20240801,113400,18356345,4545,4545,4545,4545,0
20240801,113300,18356345,4545,4545,4545,4545,0
20240801,113200,18356345,4545,4545,4545,4545,0
20240801,113100,18356345,4545,4545,4545,4545,0
20240801,113000,18356345,4545,4545,4545,4545,0
20240801,112900,18356345,4545,4545,4545,4545,0
20240801,112800,18356345,4545,4545,4545,4545,0
20240801,112700,18356345,4545,4545,4545,4545,0
20240801,112600,18356345,4545,4545,4545,4545,0
20240801,112500,18356345,4545,4545,4545,4545,0
20240801,112400,18356345,4545,4545,4545,4545,0
20240801,112300,18356345,4545,4545,4545,4545,0
20240801,112200,18356345,4545,4545,4545,4545,0
20240801,112100,18356345,4545,4545,4545,4545,0
20240801,112000,18356345,4545,4545,4545,4545,0
20240801,111900,18356345,4545,4545,4545,4545,0
20240801,111800,18356345,4545,4545,4545,4545,0
20240801,111700,18356345,4545,4545,4545,4545,0
20240801,111600,18356345,4545,4545,4545,4545,0
20240801,111500,18356345,4545,4545,4545,4545,0
20240801,111400,18356345,4545,4545,4545,4545,0
20240801,111300,18356345,4545,4545,4545,4545,0
20240801,111200,18356345,4545,4545,4545,4545,23
20240801,111100,18251810,4545,4545,4545,4545,0
20240801,111000,18251810,4545,4545,4545,4545,0
20240801,110900,18251810,4545,4545,4545,4545,0
20240801,110800,18251810,4545,4545,4545,4545,0
20240801,110700,18251810,4545,4545,4545,4545,0
20240801,110600,18251810,4545,4545,4545,4545,0
20240801,110500,18251810,4545,4545,4545,4545,0
20240801,110400,18251810,4545,4545,4545,4545,0
20240801,110300,18251810,4545,4545,4545,4545,0
20240801,110200,18251810,4545,4545,4545,4545,0
20240801,110100,18251810,4545,4545,4545,4545,0
20240801,110000,18251810,4545,4545,4545,4545,0
20240801,105900,18251810,4545,4545,4545,4545,0
20240801,105800,18251810,4545,4545,4545,4545,0
20240801,105700,18251810,4545,4545,4545,4545,0
20240801,105600,18251810,4545,4545,4545,4545,0
20240801,105500,18251810,4545,4545,4545,4545,0
20240801,105400,18251810,4545,4545,4545,4545,9
20240801,105300,18210905,4545,4545,4545,4545,0
20240801,105200,18210905,4545,4545,4545,4545,0
20240801,105100,18210905,4545,4545,4545,4545,1
20240801,105000,18206360,4510,4510,4510,4510,46
20240801,104900,17998900,4535,4535,4535,4535,0
20240801,104800,17998900,4535,4535,4535,4535,0
20240801,104700,17998900,4535,4535,4535,4535,0
20240801,104600,17998900,4535,4535,4535,4535,0
20240801,104500,17998900,4535,4535,4535,4535,0
20240801,104400,17998900,4535,4535,4535,4535,0
20240801,104300,17998900,4535,4535,4535,4535,0
20240801,104200,17998900,4535,4535,4535,4535,0
20240801,104100,17998900,4535,4535,4535,4535,0
20240801,104000,17998900,4535,4535,4535,4535,0
20240801,103900,17998900,4535,4535,4535,4535,0
20240801,103800,17998900,4535,4535,4535,4535,0
20240801,103700,17998900,4535,4540,4540,4535,2
20240801,103600,17989825,4545,4545,4545,4545,3
20240801,103500,17976190,4590,4590,4590,4590,0
20240801,103400,17976190,4590,4590,4590,4590,0
20240801,103300,17976190,4590,4590,4590,4590,0
20240801,103200,17976190,4590,4590,4590,4590,0
20240801,103100,17976190,4590,4590,4590,4590,0
20240801,103000,17976190,4590,4590,4590,4590,0
20240801,102900,17976190,4590,4590,4590,4590,0
20240801,102800,17976190,4590,4590,4590,4590,0
20240801,102700,17976190,4590,4590,4590,4590,0
20240801,102600,17976190,4590,4590,4590,4590,0
20240801,102500,17976190,4590,4590,4590,4590,1
20240801,102400,17971600,4515,4515,4515,4515,0
20240801,102300,17971600,4515,4515,4515,4515,0
20240801,102200,17971600,4515,4515,4515,4515,0
20240801,102100,17971600,4515,4515,4515,4515,0
20240801,102000,17971600,4515,4515,4515,4515,0
20240801,101900,17971600,4515,4515,4515,4515,0
20240801,101800,17971600,4515,4515,4515,4515,4
20240801,101700,17953540,4540,4540,4540,4540,75
20240801,101600,17613040,4540,4540,4540,4540,0
20240801,101500,17613040,4540,4540,4540,4540,0
20240801,101400,17613040,4540,4540,4540,4540,0
20240801,101300,17613040,4540,4540,4540,4540,0
20240801,101200,17613040,4540,4540,4540,4540,0
20240801,101100,17613040,4540,4540,4540,4540,0
20240801,101000,17613040,4540,4540,4540,4540,1
20240801,100900,17608500,4590,4590,4590,4590,0
20240801,100800,17608500,4590,4590,4590,4590,0
20240801,100700,17608500,4590,4535,4590,4535,471
20240801,100600,15472370,4535,4530,4535,4530,16
20240801,100500,15399880,4530,4530,4530,4530,1
20240801,100400,15395350,4530,4530,4530,4530,0
20240801,100300,15395350,4530,4530,4530,4530,0
20240801,100200,15395350,4530,4530,4530,4530,0
20240801,100100,15395350,4530,4530,4530,4530,0
20240801,100000,15395350,4530,4530,4530,4530,0
20240801,095900,15395350,4530,4530,4530,4530,0
20240801,095800,15395350,4530,4530,4530,4530,0
20240801,095700,15395350,4530,4530,4530,4530,0
20240801,095600,15395350,4530,4530,4530,4530,0
20240801,095500,15395350,4530,4530,4530,4530,0
20240801,095400,15395350,4530,4530,4530,4530,0
20240801,095300,15395350,4530,4530,4530,4530,0
20240801,095200,15395350,4530,4530,4530,4530,0
20240801,095100,15395350,4530,4530,4530,4530,0
20240801,095000,15395350,4530,4530,4530,4530,0
20240801,094900,15395350,4530,4530,4530,4530,0
20240801,094800,15395350,4530,4530,4530,4530,0
20240801,094700,15395350,4530,4530,4530,4530,0
20240801,094600,15395350,4530,4530,4530,4530,0
20240801,094500,15395350,4530,4530,4530,4530,0
20240801,094400,15395350,4530,4530,4530,4530,0
20240801,094300,15395350,4530,4530,4530,4530,1
20240801,094200,15390820,4500,4520,4520,4500,270
20240801,094100,14174400,4540,4540,4540,4540,0
20240801,094000,14174400,4540,4540,4540,4540,0
20240801,093900,14174400,4540,4540,4540,4540,0
20240801,093800,14174400,4540,4540,4540,4540,0
20240801,093700,14174400,4540,4540,4540,4540,0
20240801,093600,14174400,4540,4540,4540,4540,0
20240801,093500,14174400,4540,4525,4540,4525,43
20240801,093400,13979555,4540,4540,4540,4540,0
20240801,093300,13979555,4540,4540,4540,4540,0
20240801,093200,13979555,4540,4540,4540,4540,0
20240801,093100,13979555,4540,4540,4540,4540,42
20240801,093000,13788875,4540,4540,4540,4540,0
20240801,092900,13788875,4540,4540,4540,4540,0
20240801,092800,13788875,4540,4540,4540,4540,0
20240801,092700,13788875,4540,4540,4540,4540,0
20240801,092600,13788875,4540,4540,4540,4540,0
20240801,092500,13788875,4540,4540,4540,4540,0
20240801,092400,13788875,4540,4540,4540,4540,0
20240801,092300,13788875,4540,4540,4540,4535,820
20240801,092200,10066175,4640,4550,4640,4550,46
20240801,092100,9853160,4550,4545,4550,4545,16
20240801,092000,9780390,4550,4550,4550,4550,0
20240801,091900,9780390,4550,4550,4550,4550,0
20240801,091800,9780390,4550,4535,4550,4535,25
20240801,091700,9667000,4535,4535,4535,4535,0
20240801,091600,9667000,4535,4535,4535,4535,0
20240801,091500,9667000,4535,4535,4535,4535,0
20240801,091400,9667000,4535,4535,4535,4535,4
20240801,091300,9648860,4640,4540,4640,4540,458
20240801,091200,7564805,4550,4520,4550,4520,337
20240801,091100,6039840,4520,4460,4520,4460,224
20240801,091000,5037605,4460,4445,4460,4445,12
20240801,090900,4984175,4445,4455,4455,4445,11
20240801,090800,4935260,4470,4470,4470,4470,0
20240801,090700,4935260,4470,4445,4470,4435,45
20240801,090600,4735530,4475,4475,4475,4475,0
20240801,090500,4735530,4475,4455,4475,4455,8
20240801,090400,4699810,4435,4490,4490,4425,741
20240801,090300,1413990,4500,4500,4500,4500,0
20240801,090200,1413990,4500,4500,4500,4500,1
20240801,090100,1409490,4500,4500,4500,4500,6
20240801,090000,1382490,4500,4545,4545,4500,305