KissMeData/033130/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,191400,38546599,1718,1718,1718,1718,301
20240801,191300,38546599,1718,1718,1718,1718,0
20240801,191200,38546599,1718,1718,1718,1718,0
20240801,191100,38546599,1718,1718,1718,1718,0
20240801,191000,38546599,1718,1718,1718,1718,0
20240801,190900,38546599,1718,1718,1718,1718,0
20240801,190800,38546599,1718,1718,1718,1718,0
20240801,190700,38546599,1718,1718,1718,1718,0
20240801,190600,38546599,1718,1718,1718,1718,0
20240801,190500,38546599,1718,1718,1718,1718,0
20240801,190400,38546599,1718,1718,1718,1718,0
20240801,190300,38546599,1718,1718,1718,1718,0
20240801,190200,38546599,1718,1718,1718,1718,0
20240801,190100,38546599,1718,1718,1718,1718,0
20240801,190000,38546599,1718,1718,1718,1718,0
20240801,185900,38546599,1718,1718,1718,1718,0
20240801,185800,38546599,1718,1718,1718,1718,0
20240801,185700,38546599,1718,1718,1718,1718,0
20240801,185600,38546599,1718,1718,1718,1718,0
20240801,185500,38546599,1718,1718,1718,1718,0
20240801,185400,38546599,1718,1718,1718,1718,0
20240801,185300,38546599,1718,1718,1718,1718,0
20240801,185200,38546599,1718,1718,1718,1718,0
20240801,185100,38546599,1718,1718,1718,1718,0
20240801,185000,38546599,1718,1718,1718,1718,0
20240801,184900,38546599,1718,1718,1718,1718,0
20240801,184800,38546599,1718,1718,1718,1718,0
20240801,184700,38546599,1718,1718,1718,1718,0
20240801,184600,38546599,1718,1718,1718,1718,0
20240801,184500,38546599,1718,1718,1718,1718,0
20240801,184400,38546599,1718,1718,1718,1718,301
20240801,184300,38546599,1718,1718,1718,1718,0
20240801,184200,38546599,1718,1718,1718,1718,0
20240801,184100,38546599,1718,1718,1718,1718,0
20240801,184000,38546599,1718,1718,1718,1718,0
20240801,183900,38546599,1718,1718,1718,1718,0
20240801,183800,38546599,1718,1718,1718,1718,0
20240801,183700,38546599,1718,1718,1718,1718,0
20240801,183600,38546599,1718,1718,1718,1718,0
20240801,183500,38546599,1718,1718,1718,1718,0
20240801,183400,38546599,1718,1718,1718,1718,0
20240801,183300,38546599,1718,1718,1718,1718,0
20240801,183200,38546599,1718,1718,1718,1718,0
20240801,183100,38546599,1718,1718,1718,1718,0
20240801,183000,38546599,1718,1718,1718,1718,0
20240801,182900,38546599,1718,1718,1718,1718,0
20240801,182800,38546599,1718,1718,1718,1718,0
20240801,182700,38546599,1718,1718,1718,1718,0
20240801,182600,38546599,1718,1718,1718,1718,0
20240801,182500,38546599,1718,1718,1718,1718,0
20240801,182400,38546599,1718,1718,1718,1718,0
20240801,182300,38546599,1718,1718,1718,1718,0
20240801,182200,38546599,1718,1718,1718,1718,0
20240801,182100,38546599,1718,1718,1718,1718,0
20240801,182000,38546599,1718,1718,1718,1718,0
20240801,181900,38546599,1718,1718,1718,1718,0
20240801,181800,38546599,1718,1718,1718,1718,0
20240801,181700,38546599,1718,1718,1718,1718,0
20240801,181600,38546599,1718,1718,1718,1718,0
20240801,181500,38546599,1718,1718,1718,1718,0
20240801,181400,38546599,1718,1718,1718,1718,301
20240801,181300,38546599,1718,1718,1718,1718,0
20240801,181200,38546599,1718,1718,1718,1718,0
20240801,181100,38546599,1718,1718,1718,1718,0
20240801,181000,38546599,1718,1718,1718,1718,0
20240801,180900,38546599,1718,1718,1718,1718,0
20240801,180800,38546599,1718,1718,1718,1718,0
20240801,180700,38546599,1718,1718,1718,1718,0
20240801,180600,38546599,1718,1718,1718,1718,0
20240801,180500,38546599,1718,1718,1718,1718,0
20240801,180400,38546599,1718,1718,1718,1718,0
20240801,180300,38546599,1718,1718,1718,1718,0
20240801,180200,38546599,1718,1718,1718,1718,0
20240801,180100,38546599,1718,1718,1718,1718,0
20240801,180000,38546599,1718,1718,1718,1718,0
20240801,175900,38546599,1718,1718,1718,1718,0
20240801,175800,38546599,1718,1718,1718,1718,0
20240801,175700,38546599,1718,1718,1718,1718,0
20240801,175600,38546599,1718,1718,1718,1718,0
20240801,175500,38546599,1718,1718,1718,1718,0
20240801,175400,38546599,1718,1718,1718,1718,0
20240801,175300,38546599,1718,1718,1718,1718,0
20240801,175200,38546599,1718,1718,1718,1718,0
20240801,175100,38546599,1718,1718,1718,1718,0
20240801,175000,38546599,1718,1718,1718,1718,0
20240801,174900,38546599,1718,1718,1718,1718,0
20240801,174800,38546599,1718,1718,1718,1718,0
20240801,174700,38546599,1718,1718,1718,1718,0
20240801,174600,38546599,1718,1718,1718,1718,0
20240801,174500,38546599,1718,1718,1718,1718,0
20240801,174400,38546599,1718,1718,1718,1718,301
20240801,174300,38546599,1718,1718,1718,1718,0
20240801,174200,38546599,1718,1718,1718,1718,0
20240801,174100,38546599,1718,1718,1718,1718,0
20240801,174000,38546599,1718,1718,1718,1718,0
20240801,173900,38546599,1718,1718,1718,1718,0
20240801,173800,38546599,1718,1718,1718,1718,0
20240801,173700,38546599,1718,1718,1718,1718,0
20240801,173600,38546599,1718,1718,1718,1718,0
20240801,173500,38546599,1718,1718,1718,1718,0
20240801,173400,38546599,1718,1718,1718,1718,0
20240801,173300,38546599,1718,1718,1718,1718,0
20240801,173200,38546599,1718,1718,1718,1718,0
20240801,173100,38546599,1718,1718,1718,1718,0
20240801,173000,38546599,1718,1718,1718,1718,0
20240801,172900,38546599,1718,1718,1718,1718,0
20240801,172800,38546599,1718,1718,1718,1718,0
20240801,172700,38546599,1718,1718,1718,1718,0
20240801,172600,38546599,1718,1718,1718,1718,0
20240801,172500,38546599,1718,1718,1718,1718,0
20240801,172400,38546599,1718,1718,1718,1718,0
20240801,172300,38546599,1718,1718,1718,1718,0
20240801,172200,38546599,1718,1718,1718,1718,0
20240801,172100,38546599,1718,1718,1718,1718,0
20240801,172000,38546599,1718,1718,1718,1718,0
20240801,171900,38546599,1718,1718,1718,1718,0
20240801,171800,38546599,1718,1718,1718,1718,0
20240801,171700,38546599,1718,1718,1718,1718,0
20240801,171600,38546599,1718,1718,1718,1718,0
20240801,171500,38546599,1718,1718,1718,1718,0
20240801,171400,38546599,1718,1718,1718,1718,301
20240801,171300,38546599,1718,1718,1718,1718,0
20240801,171200,38546599,1718,1718,1718,1718,0
20240801,171100,38546599,1718,1718,1718,1718,0
20240801,171000,38546599,1718,1718,1718,1718,0
20240801,170900,38546599,1718,1718,1718,1718,0
20240801,170800,38546599,1718,1718,1718,1718,0
20240801,170700,38546599,1718,1718,1718,1718,0
20240801,170600,38546599,1718,1718,1718,1718,0
20240801,170500,38546599,1718,1718,1718,1718,0
20240801,170400,38546599,1718,1718,1718,1718,0
20240801,170300,38546599,1718,1718,1718,1718,0
20240801,170200,38546599,1718,1718,1718,1718,0
20240801,170100,38546599,1718,1718,1718,1718,0
20240801,170000,38546599,1718,1718,1718,1718,0
20240801,165900,38546599,1718,1718,1718,1718,0
20240801,165800,38546599,1718,1718,1718,1718,0
20240801,165700,38546599,1718,1718,1718,1718,0
20240801,165600,38546599,1718,1718,1718,1718,0
20240801,165500,38546599,1718,1718,1718,1718,0
20240801,165400,38546599,1718,1718,1718,1718,0
20240801,165300,38546599,1718,1718,1718,1718,0
20240801,165200,38546599,1718,1718,1718,1718,0
20240801,165100,38546599,1718,1718,1718,1718,0
20240801,165000,38546599,1718,1718,1718,1718,0
20240801,164900,38546599,1718,1718,1718,1718,0
20240801,164800,38546599,1718,1718,1718,1718,0
20240801,164700,38546599,1718,1718,1718,1718,0
20240801,164600,38546599,1718,1718,1718,1718,0
20240801,164500,38546599,1718,1718,1718,1718,0
20240801,164400,38546599,1718,1718,1718,1718,301
20240801,164300,38546599,1718,1718,1718,1718,0
20240801,164200,38546599,1718,1718,1718,1718,0
20240801,164100,38546599,1718,1718,1718,1718,0
20240801,164000,38546599,1718,1718,1718,1718,0
20240801,163900,38546599,1718,1718,1718,1718,0
20240801,163800,38546599,1718,1718,1718,1718,0
20240801,163700,38546599,1718,1718,1718,1718,0
20240801,163600,38546599,1718,1718,1718,1718,0
20240801,163500,38546599,1718,1718,1718,1718,0
20240801,163400,38546599,1718,1718,1718,1718,0
20240801,163300,38546599,1718,1718,1718,1718,0
20240801,163200,38546599,1718,1718,1718,1718,0
20240801,163100,38546599,1718,1718,1718,1718,0
20240801,163000,38546599,1718,1718,1718,1718,0
20240801,162900,38546599,1718,1718,1718,1718,0
20240801,162800,38546599,1718,1718,1718,1718,0
20240801,162700,38546599,1718,1718,1718,1718,0
20240801,162600,38546599,1718,1718,1718,1718,0
20240801,162500,38546599,1718,1718,1718,1718,0
20240801,162400,38546599,1718,1718,1718,1718,0
20240801,162300,38546599,1718,1718,1718,1718,0
20240801,162200,38546599,1718,1718,1718,1718,0
20240801,162100,38546599,1718,1718,1718,1718,0
20240801,162000,38546599,1718,1718,1718,1718,0
20240801,161900,38546599,1718,1718,1718,1718,0
20240801,161800,38546599,1718,1718,1718,1718,0
20240801,161700,38546599,1718,1718,1718,1718,0
20240801,161600,38546599,1718,1718,1718,1718,0
20240801,161500,38546599,1718,1718,1718,1718,0
20240801,161400,38546599,1718,1718,1718,1718,301
20240801,161300,38546599,1718,1718,1718,1718,0
20240801,161200,38546599,1718,1718,1718,1718,0
20240801,161100,38546599,1718,1718,1718,1718,0
20240801,161000,38546599,1718,1718,1718,1718,0
20240801,160900,38546599,1718,1718,1718,1718,0
20240801,160800,38546599,1718,1718,1718,1718,0
20240801,160700,38546599,1718,1718,1718,1718,0
20240801,160600,38546599,1718,1718,1718,1718,0
20240801,160500,38546599,1718,1718,1718,1718,0
20240801,160400,38546599,1718,1718,1718,1718,0
20240801,160300,38546599,1718,1718,1718,1718,0
20240801,160200,38546599,1718,1718,1718,1718,0
20240801,160100,38546599,1718,1718,1718,1718,0
20240801,160000,38546599,1718,1718,1718,1718,0
20240801,155900,38546599,1718,1718,1718,1718,0
20240801,155800,38546599,1718,1718,1718,1718,0
20240801,155700,38546599,1718,1718,1718,1718,0
20240801,155600,38546599,1718,1718,1718,1718,0
20240801,155500,38546599,1718,1718,1718,1718,0
20240801,155400,38546599,1718,1718,1718,1718,0
20240801,155300,38546599,1718,1718,1718,1718,0
20240801,155200,38546599,1718,1718,1718,1718,0
20240801,155100,38546599,1718,1718,1718,1718,0
20240801,155000,38546599,1718,1718,1718,1718,0
20240801,154900,38546599,1718,1718,1718,1718,0
20240801,154800,38546599,1718,1718,1718,1718,0
20240801,154700,38546599,1718,1718,1718,1718,0
20240801,154600,38546599,1718,1718,1718,1718,0
20240801,154500,38546599,1718,1718,1718,1718,0
20240801,154400,38546599,1718,1718,1718,1718,301
20240801,154300,38546599,1718,1718,1718,1718,0
20240801,154200,38546599,1718,1718,1718,1718,0
20240801,154100,38546599,1718,1718,1718,1718,0
20240801,154000,38546599,1718,1718,1718,1718,0
20240801,153900,38546599,1718,1718,1718,1718,0
20240801,153800,38546599,1718,1718,1718,1718,0
20240801,153700,38546599,1718,1718,1718,1718,0
20240801,153600,38546599,1718,1718,1718,1718,0
20240801,153500,38546599,1718,1718,1718,1718,0
20240801,153400,38546599,1718,1718,1718,1718,0
20240801,153300,38546599,1718,1718,1718,1718,0
20240801,153200,38546599,1718,1718,1718,1718,0
20240801,153100,38546599,1718,1718,1718,1718,0
20240801,153000,38546599,1718,1718,1718,1718,301
20240801,152900,38029481,1719,1719,1719,1719,0
20240801,152800,38029481,1719,1719,1719,1719,0
20240801,152700,38029481,1719,1719,1719,1719,0
20240801,152600,38029481,1719,1719,1719,1719,0
20240801,152500,38029481,1719,1719,1719,1719,0
20240801,152400,38029481,1719,1719,1719,1719,0
20240801,152300,38029481,1719,1719,1719,1719,0
20240801,152200,38029481,1719,1719,1719,1719,0
20240801,152100,38029481,1719,1719,1719,1719,0
20240801,152000,38029481,1719,1719,1719,1719,0
20240801,151900,38029481,1719,1719,1719,1719,1
20240801,151800,38027762,1717,1717,1717,1717,0
20240801,151700,38027762,1717,1717,1717,1717,1
20240801,151600,38026045,1717,1717,1717,1717,0
20240801,151500,38026045,1717,1717,1717,1717,0
20240801,151400,38026045,1717,1717,1717,1717,30
20240801,151300,37974535,1718,1718,1718,1718,483
20240801,151200,37144741,1718,1718,1718,1718,0
20240801,151100,37144741,1718,1718,1718,1718,0
20240801,151000,37144741,1718,1718,1718,1718,0
20240801,150900,37144741,1718,1718,1718,1718,109
20240801,150800,36957479,1719,1719,1719,1719,0
20240801,150700,36957479,1719,1719,1719,1719,0
20240801,150600,36957479,1719,1719,1719,1719,10
20240801,150500,36940289,1719,1719,1719,1719,0
20240801,150400,36940289,1719,1719,1719,1719,20
20240801,150300,36905909,1719,1719,1719,1719,0
20240801,150200,36905909,1719,1719,1719,1719,40
20240801,150100,36837149,1719,1719,1719,1719,0
20240801,150000,36837149,1719,1719,1719,1719,40
20240801,145900,36768389,1717,1717,1717,1717,1
20240801,145800,36766672,1718,1718,1718,1718,871
20240801,145700,35270294,1718,1718,1718,1718,318
20240801,145600,34723970,1719,1719,1719,1719,19
20240801,145500,34691309,1718,1719,1719,1718,98
20240801,145400,34522848,1719,1719,1719,1719,1092
20240801,145300,32645700,1718,1718,1718,1718,0
20240801,145200,32645700,1718,1718,1718,1718,0
20240801,145100,32645700,1718,1718,1718,1718,0
20240801,145000,32645700,1718,1718,1718,1718,0
20240801,144900,32645700,1718,1718,1718,1718,1
20240801,144800,32643982,1719,1719,1719,1719,3
20240801,144700,32638825,1720,1720,1720,1720,0
20240801,144600,32638825,1720,1719,1720,1719,30
20240801,144500,32587246,1719,1719,1719,1719,2
20240801,144400,32583808,1717,1717,1717,1717,0
20240801,144300,32583808,1717,1717,1717,1717,0
20240801,144200,32583808,1717,1717,1717,1717,0
20240801,144100,32583808,1717,1717,1717,1717,0
20240801,144000,32583808,1717,1717,1717,1717,0
20240801,143900,32583808,1717,1719,1719,1717,1400
20240801,143800,30178877,1719,1719,1719,1718,36
20240801,143700,30116994,1719,1719,1719,1719,0
20240801,143600,30116994,1719,1719,1719,1719,0
20240801,143500,30116994,1719,1718,1719,1718,2
20240801,143400,30113557,1719,1719,1719,1719,0
20240801,143300,30113557,1719,1719,1719,1719,0
20240801,143200,30113557,1719,1719,1719,1719,0
20240801,143100,30113557,1719,1719,1719,1719,0
20240801,143000,30113557,1719,1719,1719,1719,0
20240801,142900,30113557,1719,1719,1719,1719,552
20240801,142800,29164669,1720,1720,1720,1720,10
20240801,142700,29147469,1720,1720,1720,1720,0
20240801,142600,29147469,1720,1720,1720,1720,1
20240801,142500,29145749,1719,1719,1719,1719,1
20240801,142400,29144030,1721,1721,1721,1721,0
20240801,142300,29144030,1721,1721,1721,1721,0
20240801,142200,29144030,1721,1721,1721,1721,0
20240801,142100,29144030,1721,1721,1721,1721,500
20240801,142000,28283530,1720,1720,1720,1720,0
20240801,141900,28283530,1720,1720,1720,1720,0
20240801,141800,28283530,1720,1720,1720,1720,0
20240801,141700,28283530,1720,1720,1720,1720,0
20240801,141600,28283530,1720,1721,1721,1720,3066
20240801,141500,23009010,1720,1720,1720,1720,0
20240801,141400,23009010,1720,1720,1720,1720,0
20240801,141300,23009010,1720,1720,1720,1720,0
20240801,141200,23009010,1720,1720,1720,1720,80
20240801,141100,22871410,1721,1721,1721,1721,0
20240801,141000,22871410,1721,1721,1721,1721,28
20240801,140900,22823222,1721,1721,1721,1721,0
20240801,140800,22823222,1721,1721,1721,1721,0
20240801,140700,22823222,1721,1721,1721,1721,744
20240801,140600,21542798,1722,1722,1722,1722,1014
20240801,140500,19796690,1726,1726,1726,1726,0
20240801,140400,19796690,1726,1726,1726,1726,0
20240801,140300,19796690,1726,1726,1726,1726,20
20240801,140200,19762170,1726,1726,1726,1726,30
20240801,140100,19710390,1727,1727,1727,1727,0
20240801,140000,19710390,1727,1727,1727,1727,56
20240801,135900,19613678,1727,1727,1727,1727,0
20240801,135800,19613678,1727,1727,1727,1727,0
20240801,135700,19613678,1727,1727,1727,1727,0
20240801,135600,19613678,1727,1727,1727,1727,0
20240801,135500,19613678,1727,1727,1727,1727,0
20240801,135400,19613678,1727,1727,1727,1727,0
20240801,135300,19613678,1727,1727,1727,1727,0
20240801,135200,19613678,1727,1727,1727,1727,0
20240801,135100,19613678,1727,1727,1727,1727,0
20240801,135000,19613678,1727,1727,1727,1727,0
20240801,134900,19613678,1727,1727,1727,1727,0
20240801,134800,19613678,1727,1727,1727,1727,0
20240801,134700,19613678,1727,1727,1727,1727,0
20240801,134600,19613678,1727,1727,1727,1727,0
20240801,134500,19613678,1727,1727,1727,1727,0
20240801,134400,19613678,1727,1727,1727,1727,0
20240801,134300,19613678,1727,1727,1727,1727,0
20240801,134200,19613678,1727,1727,1727,1727,0
20240801,134100,19613678,1727,1727,1727,1727,0
20240801,134000,19613678,1727,1727,1727,1727,0
20240801,133900,19613678,1727,1727,1727,1727,0
20240801,133800,19613678,1727,1727,1727,1727,0
20240801,133700,19613678,1727,1727,1727,1727,0
20240801,133600,19613678,1727,1727,1727,1727,0
20240801,133500,19613678,1727,1727,1727,1727,0
20240801,133400,19613678,1727,1727,1727,1727,0
20240801,133300,19613678,1727,1727,1727,1727,0
20240801,133200,19613678,1727,1727,1727,1727,0
20240801,133100,19613678,1727,1727,1727,1727,0
20240801,133000,19613678,1727,1727,1727,1727,0
20240801,132900,19613678,1727,1727,1727,1727,0
20240801,132800,19613678,1727,1727,1727,1727,0
20240801,132700,19613678,1727,1727,1727,1727,0
20240801,132600,19613678,1727,1727,1727,1727,0
20240801,132500,19613678,1727,1727,1727,1727,0
20240801,132400,19613678,1727,1727,1727,1727,0
20240801,132300,19613678,1727,1727,1727,1727,0
20240801,132200,19613678,1727,1727,1727,1727,0
20240801,132100,19613678,1727,1727,1727,1727,1
20240801,132000,19611951,1722,1722,1722,1722,0
20240801,131900,19611951,1722,1722,1722,1722,0
20240801,131800,19611951,1722,1722,1722,1722,0
20240801,131700,19611951,1722,1722,1722,1722,0
20240801,131600,19611951,1722,1722,1722,1722,0
20240801,131500,19611951,1722,1722,1722,1722,100
20240801,131400,19439751,1722,1722,1722,1722,0
20240801,131300,19439751,1722,1722,1722,1722,1
20240801,131200,19438029,1722,1722,1722,1722,0
20240801,131100,19438029,1722,1722,1722,1722,0
20240801,131000,19438029,1722,1722,1722,1722,0
20240801,130900,19438029,1722,1722,1722,1722,0
20240801,130800,19438029,1722,1722,1722,1722,0
20240801,130700,19438029,1722,1722,1722,1722,0
20240801,130600,19438029,1722,1722,1722,1722,0
20240801,130500,19438029,1722,1722,1722,1722,0
20240801,130400,19438029,1722,1722,1722,1722,90
20240801,130300,19283049,1722,1722,1722,1722,0
20240801,130200,19283049,1722,1722,1722,1722,0
20240801,130100,19283049,1722,1722,1722,1722,0
20240801,130000,19283049,1722,1722,1722,1722,0
20240801,125900,19283049,1722,1722,1722,1722,0
20240801,125800,19283049,1722,1722,1722,1722,0
20240801,125700,19283049,1722,1722,1722,1722,0
20240801,125600,19283049,1722,1722,1722,1722,0
20240801,125500,19283049,1722,1722,1722,1722,0
20240801,125400,19283049,1722,1722,1722,1722,0
20240801,125300,19283049,1722,1722,1722,1722,0
20240801,125200,19283049,1722,1722,1722,1722,0
20240801,125100,19283049,1722,1722,1722,1722,0
20240801,125000,19283049,1722,1722,1722,1722,0
20240801,124900,19283049,1722,1722,1722,1722,0
20240801,124800,19283049,1722,1722,1722,1722,0
20240801,124700,19283049,1722,1722,1722,1722,0
20240801,124600,19283049,1722,1722,1722,1722,29
20240801,124500,19233111,1722,1727,1727,1722,3
20240801,124400,19227940,1721,1721,1721,1721,0
20240801,124300,19227940,1721,1721,1721,1721,0
20240801,124200,19227940,1721,1721,1721,1721,0
20240801,124100,19227940,1721,1721,1721,1721,11
20240801,124000,19209009,1727,1727,1727,1727,0
20240801,123900,19209009,1727,1727,1727,1727,0
20240801,123800,19209009,1727,1727,1727,1727,0
20240801,123700,19209009,1727,1727,1727,1727,0
20240801,123600,19209009,1727,1727,1727,1727,0
20240801,123500,19209009,1727,1727,1727,1727,0
20240801,123400,19209009,1727,1727,1727,1727,0
20240801,123300,19209009,1727,1727,1727,1727,0
20240801,123200,19209009,1727,1727,1727,1727,0
20240801,123100,19209009,1727,1727,1727,1727,0
20240801,123000,19209009,1727,1727,1727,1727,0
20240801,122900,19209009,1727,1727,1727,1727,0
20240801,122800,19209009,1727,1721,1727,1721,32
20240801,122700,19153929,1721,1721,1721,1721,0
20240801,122600,19153929,1721,1721,1721,1721,0
20240801,122500,19153929,1721,1721,1721,1721,0
20240801,122400,19153929,1721,1721,1721,1721,0
20240801,122300,19153929,1721,1721,1721,1721,195
20240801,122200,18818334,1721,1721,1721,1720,120
20240801,122100,18611897,1721,1721,1721,1721,0
20240801,122000,18611897,1721,1721,1721,1721,0
20240801,121900,18611897,1721,1721,1721,1721,0
20240801,121800,18611897,1721,1721,1721,1721,0
20240801,121700,18611897,1721,1721,1721,1721,0
20240801,121600,18611897,1721,1721,1721,1721,0
20240801,121500,18611897,1721,1721,1721,1721,0
20240801,121400,18611897,1721,1721,1721,1721,0
20240801,121300,18611897,1721,1721,1721,1721,0
20240801,121200,18611897,1721,1721,1721,1721,0
20240801,121100,18611897,1721,1721,1721,1721,0
20240801,121000,18611897,1721,1721,1721,1721,458
20240801,120900,17823679,1722,1722,1722,1722,0
20240801,120800,17823679,1722,1722,1722,1722,0
20240801,120700,17823679,1722,1722,1722,1722,177
20240801,120600,17518885,1727,1723,1727,1723,104
20240801,120500,17339689,1724,1724,1724,1724,87
20240801,120400,17189701,1724,1724,1724,1724,0
20240801,120300,17189701,1724,1725,1725,1724,152
20240801,120200,16927515,1727,1727,1727,1727,0
20240801,120100,16927515,1727,1727,1727,1727,0
20240801,120000,16927515,1727,1727,1727,1727,0
20240801,115900,16927515,1727,1727,1727,1727,0
20240801,115800,16927515,1727,1727,1727,1727,0
20240801,115700,16927515,1727,1727,1727,1727,0
20240801,115600,16927515,1727,1727,1727,1727,0
20240801,115500,16927515,1727,1727,1727,1727,2
20240801,115400,16924061,1727,1727,1727,1727,0
20240801,115300,16924061,1727,1727,1727,1727,0
20240801,115200,16924061,1727,1727,1727,1727,0
20240801,115100,16924061,1727,1727,1727,1727,0
20240801,115000,16924061,1727,1727,1727,1727,0
20240801,114900,16924061,1727,1727,1727,1727,0
20240801,114800,16924061,1727,1727,1727,1727,0
20240801,114700,16924061,1727,1727,1727,1727,0
20240801,114600,16924061,1727,1727,1727,1727,0
20240801,114500,16924061,1727,1727,1727,1727,0
20240801,114400,16924061,1727,1727,1727,1727,50
20240801,114300,16837711,1727,1727,1727,1727,0
20240801,114200,16837711,1727,1727,1727,1727,0
20240801,114100,16837711,1727,1727,1727,1727,1
20240801,114000,16835984,1727,1727,1727,1727,0
20240801,113900,16835984,1727,1727,1727,1727,760
20240801,113800,15523464,1726,1726,1726,1726,195
20240801,113700,15186894,1726,1726,1726,1726,0
20240801,113600,15186894,1726,1726,1726,1726,0
20240801,113500,15186894,1726,1726,1726,1726,0
20240801,113400,15186894,1726,1726,1726,1726,0
20240801,113300,15186894,1726,1726,1726,1726,1
20240801,113200,15185168,1726,1726,1726,1726,0
20240801,113100,15185168,1726,1726,1726,1726,0
20240801,113000,15185168,1726,1726,1726,1726,6
20240801,112900,15174812,1725,1725,1725,1725,0
20240801,112800,15174812,1725,1725,1725,1725,0
20240801,112700,15174812,1725,1725,1725,1725,0
20240801,112600,15174812,1725,1725,1725,1725,0
20240801,112500,15174812,1725,1725,1725,1725,0
20240801,112400,15174812,1725,1725,1725,1725,0
20240801,112300,15174812,1725,1725,1725,1725,0
20240801,112200,15174812,1725,1725,1725,1725,0
20240801,112100,15174812,1725,1725,1725,1725,0
20240801,112000,15174812,1725,1725,1725,1725,0
20240801,111900,15174812,1725,1725,1725,1725,0
20240801,111800,15174812,1725,1725,1725,1725,0
20240801,111700,15174812,1725,1725,1725,1725,0
20240801,111600,15174812,1725,1725,1725,1725,0
20240801,111500,15174812,1725,1725,1725,1725,0
20240801,111400,15174812,1725,1725,1725,1725,0
20240801,111300,15174812,1725,1725,1725,1725,0
20240801,111200,15174812,1725,1725,1725,1725,0
20240801,111100,15174812,1725,1725,1725,1725,0
20240801,111000,15174812,1725,1725,1725,1725,0
20240801,110900,15174812,1725,1725,1725,1725,0
20240801,110800,15174812,1725,1725,1725,1725,16
20240801,110700,15147212,1725,1725,1725,1725,0
20240801,110600,15147212,1725,1725,1725,1725,0
20240801,110500,15147212,1725,1725,1725,1725,0
20240801,110400,15147212,1725,1725,1725,1725,1
20240801,110300,15145487,1725,1725,1725,1725,0
20240801,110200,15145487,1725,1725,1725,1725,0
20240801,110100,15145487,1725,1725,1725,1725,0
20240801,110000,15145487,1725,1725,1725,1725,0
20240801,105900,15145487,1725,1725,1725,1725,0
20240801,105800,15145487,1725,1725,1725,1725,0
20240801,105700,15145487,1725,1725,1725,1725,0
20240801,105600,15145487,1725,1725,1725,1725,0
20240801,105500,15145487,1725,1725,1725,1725,0
20240801,105400,15145487,1725,1725,1725,1725,0
20240801,105300,15145487,1725,1725,1725,1725,0
20240801,105200,15145487,1725,1725,1725,1725,0
20240801,105100,15145487,1725,1725,1725,1725,0
20240801,105000,15145487,1725,1725,1725,1725,0
20240801,104900,15145487,1725,1725,1725,1725,0
20240801,104800,15145487,1725,1725,1725,1725,0
20240801,104700,15145487,1725,1725,1725,1725,0
20240801,104600,15145487,1725,1725,1725,1725,0
20240801,104500,15145487,1725,1725,1725,1725,10
20240801,104400,15128237,1726,1726,1726,1726,1
20240801,104300,15126511,1727,1727,1727,1727,0
20240801,104200,15126511,1727,1727,1727,1727,500
20240801,104100,14263011,1725,1725,1725,1725,0
20240801,104000,14263011,1725,1725,1725,1725,0
20240801,103900,14263011,1725,1725,1725,1725,0
20240801,103800,14263011,1725,1725,1725,1725,0
20240801,103700,14263011,1725,1725,1725,1725,0
20240801,103600,14263011,1725,1725,1725,1725,0
20240801,103500,14263011,1725,1725,1725,1725,0
20240801,103400,14263011,1725,1725,1725,1725,0
20240801,103300,14263011,1725,1725,1725,1725,0
20240801,103200,14263011,1725,1725,1725,1725,0
20240801,103100,14263011,1725,1725,1725,1725,0
20240801,103000,14263011,1725,1725,1725,1725,0
20240801,102900,14263011,1725,1725,1725,1725,0
20240801,102800,14263011,1725,1725,1725,1725,131
20240801,102700,14037036,1725,1725,1725,1725,0
20240801,102600,14037036,1725,1725,1725,1725,31
20240801,102500,13983561,1725,1725,1725,1725,0
20240801,102400,13983561,1725,1725,1725,1725,0
20240801,102300,13983561,1725,1725,1725,1725,1
20240801,102200,13981836,1725,1725,1725,1725,0
20240801,102100,13981836,1725,1725,1725,1725,30
20240801,102000,13930086,1725,1725,1725,1725,0
20240801,101900,13930086,1725,1725,1725,1725,0
20240801,101800,13930086,1725,1725,1725,1725,57
20240801,101700,13831761,1725,1725,1725,1725,0
20240801,101600,13831761,1725,1725,1725,1725,0
20240801,101500,13831761,1725,1726,1726,1725,3
20240801,101400,13826585,1727,1727,1727,1727,0
20240801,101300,13826585,1727,1727,1727,1727,0
20240801,101200,13826585,1727,1727,1727,1727,0
20240801,101100,13826585,1727,1727,1727,1727,0
20240801,101000,13826585,1727,1727,1727,1727,5
20240801,100900,13817950,1727,1727,1727,1727,0
20240801,100800,13817950,1727,1727,1727,1727,0
20240801,100700,13817950,1727,1727,1727,1727,28
20240801,100600,13769594,1727,1727,1727,1727,0
20240801,100500,13769594,1727,1727,1727,1727,0
20240801,100400,13769594,1727,1727,1727,1727,0
20240801,100300,13769594,1727,1727,1727,1727,495
20240801,100200,12914729,1727,1727,1727,1727,1
20240801,100100,12913002,1727,1727,1727,1727,0
20240801,100000,12913002,1727,1727,1727,1727,1000
20240801,095900,11186002,1727,1727,1727,1727,0
20240801,095800,11186002,1727,1727,1727,1727,0
20240801,095700,11186002,1727,1727,1727,1727,0
20240801,095600,11186002,1727,1727,1727,1727,0
20240801,095500,11186002,1727,1727,1727,1727,0
20240801,095400,11186002,1727,1727,1727,1727,0
20240801,095300,11186002,1727,1727,1727,1727,0
20240801,095200,11186002,1727,1727,1727,1727,445
20240801,095100,10417487,1727,1727,1727,1727,0
20240801,095000,10417487,1727,1727,1727,1727,0
20240801,094900,10417487,1727,1727,1727,1727,0
20240801,094800,10417487,1727,1727,1727,1727,0
20240801,094700,10417487,1727,1727,1727,1727,0
20240801,094600,10417487,1727,1727,1727,1727,0
20240801,094500,10417487,1727,1727,1727,1727,0
20240801,094400,10417487,1727,1727,1727,1727,1
20240801,094300,10415760,1722,1722,1722,1722,2
20240801,094200,10412316,1722,1722,1722,1722,0
20240801,094100,10412316,1722,1722,1722,1722,0
20240801,094000,10412316,1722,1722,1722,1722,120
20240801,093900,10205676,1727,1727,1727,1727,384
20240801,093800,9542508,1727,1727,1727,1727,2616
20240801,093700,5024676,1727,1727,1727,1727,0
20240801,093600,5024676,1727,1727,1727,1727,0
20240801,093500,5024676,1727,1727,1727,1727,0
20240801,093400,5024676,1727,1727,1727,1727,28
20240801,093300,4976320,1727,1727,1727,1727,1
20240801,093200,4974593,1720,1720,1720,1720,0
20240801,093100,4974593,1720,1720,1720,1720,0
20240801,093000,4974593,1720,1720,1720,1720,0
20240801,092900,4974593,1720,1720,1720,1720,0
20240801,092800,4974593,1720,1720,1720,1720,0
20240801,092700,4974593,1720,1720,1720,1720,0
20240801,092600,4974593,1720,1720,1720,1720,0
20240801,092500,4974593,1720,1720,1720,1720,0
20240801,092400,4974593,1720,1720,1720,1720,0
20240801,092300,4974593,1720,1720,1720,1720,0
20240801,092200,4974593,1720,1720,1720,1720,0
20240801,092100,4974593,1720,1720,1720,1720,0
20240801,092000,4974593,1720,1720,1720,1720,0
20240801,091900,4974593,1720,1720,1720,1720,300
20240801,091800,4458593,1728,1728,1728,1728,0
20240801,091700,4458593,1728,1728,1728,1728,1
20240801,091600,4456865,1717,1717,1717,1717,0
20240801,091500,4456865,1717,1717,1717,1717,0
20240801,091400,4456865,1717,1717,1717,1717,0
20240801,091300,4456865,1717,1717,1717,1717,0
20240801,091200,4456865,1717,1717,1717,1717,0
20240801,091100,4456865,1717,1718,1718,1717,911
20240801,091000,2892585,1718,1718,1718,1718,907
20240801,090900,1334359,1718,1718,1718,1718,0
20240801,090800,1334359,1718,1718,1718,1718,0
20240801,090700,1334359,1718,1718,1718,1718,134
20240801,090600,1104147,1728,1728,1728,1728,0
20240801,090500,1104147,1728,1727,1728,1727,487
20240801,090400,263075,1728,1728,1728,1728,0
20240801,090300,263075,1728,1728,1728,1728,0
20240801,090200,263075,1728,1728,1728,1728,34
20240801,090100,204323,1717,1717,1717,1717,0
20240801,090000,204323,1717,1717,1717,1717,119