KissMeData/036710/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,191900,52642855,2330,2330,2330,2330,190
20240801,191800,52642855,2330,2330,2330,2330,0
20240801,191700,52642855,2330,2330,2330,2330,0
20240801,191600,52642855,2330,2330,2330,2330,0
20240801,191500,52642855,2330,2330,2330,2330,0
20240801,191400,52642855,2330,2330,2330,2330,0
20240801,191300,52642855,2330,2330,2330,2330,0
20240801,191200,52642855,2330,2330,2330,2330,0
20240801,191100,52642855,2330,2330,2330,2330,0
20240801,191000,52642855,2330,2330,2330,2330,0
20240801,190900,52642855,2330,2330,2330,2330,0
20240801,190800,52642855,2330,2330,2330,2330,0
20240801,190700,52642855,2330,2330,2330,2330,0
20240801,190600,52642855,2330,2330,2330,2330,0
20240801,190500,52642855,2330,2330,2330,2330,0
20240801,190400,52642855,2330,2330,2330,2330,0
20240801,190300,52642855,2330,2330,2330,2330,0
20240801,190200,52642855,2330,2330,2330,2330,0
20240801,190100,52642855,2330,2330,2330,2330,0
20240801,190000,52642855,2330,2330,2330,2330,0
20240801,185900,52642855,2330,2330,2330,2330,0
20240801,185800,52642855,2330,2330,2330,2330,0
20240801,185700,52642855,2330,2330,2330,2330,0
20240801,185600,52642855,2330,2330,2330,2330,0
20240801,185500,52642855,2330,2330,2330,2330,0
20240801,185400,52642855,2330,2330,2330,2330,0
20240801,185300,52642855,2330,2330,2330,2330,0
20240801,185200,52642855,2330,2330,2330,2330,0
20240801,185100,52642855,2330,2330,2330,2330,0
20240801,185000,52642855,2330,2330,2330,2330,0
20240801,184900,52642855,2330,2330,2330,2330,190
20240801,184800,52642855,2330,2330,2330,2330,0
20240801,184700,52642855,2330,2330,2330,2330,0
20240801,184600,52642855,2330,2330,2330,2330,0
20240801,184500,52642855,2330,2330,2330,2330,0
20240801,184400,52642855,2330,2330,2330,2330,0
20240801,184300,52642855,2330,2330,2330,2330,0
20240801,184200,52642855,2330,2330,2330,2330,0
20240801,184100,52642855,2330,2330,2330,2330,0
20240801,184000,52642855,2330,2330,2330,2330,0
20240801,183900,52642855,2330,2330,2330,2330,0
20240801,183800,52642855,2330,2330,2330,2330,0
20240801,183700,52642855,2330,2330,2330,2330,0
20240801,183600,52642855,2330,2330,2330,2330,0
20240801,183500,52642855,2330,2330,2330,2330,0
20240801,183400,52642855,2330,2330,2330,2330,0
20240801,183300,52642855,2330,2330,2330,2330,0
20240801,183200,52642855,2330,2330,2330,2330,0
20240801,183100,52642855,2330,2330,2330,2330,0
20240801,183000,52642855,2330,2330,2330,2330,0
20240801,182900,52642855,2330,2330,2330,2330,0
20240801,182800,52642855,2330,2330,2330,2330,0
20240801,182700,52642855,2330,2330,2330,2330,0
20240801,182600,52642855,2330,2330,2330,2330,0
20240801,182500,52642855,2330,2330,2330,2330,0
20240801,182400,52642855,2330,2330,2330,2330,0
20240801,182300,52642855,2330,2330,2330,2330,0
20240801,182200,52642855,2330,2330,2330,2330,0
20240801,182100,52642855,2330,2330,2330,2330,0
20240801,182000,52642855,2330,2330,2330,2330,0
20240801,181900,52642855,2330,2330,2330,2330,190
20240801,181800,52642855,2330,2330,2330,2330,0
20240801,181700,52642855,2330,2330,2330,2330,0
20240801,181600,52642855,2330,2330,2330,2330,0
20240801,181500,52642855,2330,2330,2330,2330,0
20240801,181400,52642855,2330,2330,2330,2330,0
20240801,181300,52642855,2330,2330,2330,2330,0
20240801,181200,52642855,2330,2330,2330,2330,0
20240801,181100,52642855,2330,2330,2330,2330,0
20240801,181000,52642855,2330,2330,2330,2330,0
20240801,180900,52642855,2330,2330,2330,2330,0
20240801,180800,52642855,2330,2330,2330,2330,0
20240801,180700,52642855,2330,2330,2330,2330,0
20240801,180600,52642855,2330,2330,2330,2330,0
20240801,180500,52642855,2330,2330,2330,2330,0
20240801,180400,52642855,2330,2330,2330,2330,0
20240801,180300,52642855,2330,2330,2330,2330,0
20240801,180200,52642855,2330,2330,2330,2330,0
20240801,180100,52642855,2330,2330,2330,2330,0
20240801,180000,52642855,2330,2330,2330,2330,0
20240801,175900,52642855,2330,2330,2330,2330,0
20240801,175800,52642855,2330,2330,2330,2330,0
20240801,175700,52642855,2330,2330,2330,2330,0
20240801,175600,52642855,2330,2330,2330,2330,0
20240801,175500,52642855,2330,2330,2330,2330,0
20240801,175400,52642855,2330,2330,2330,2330,0
20240801,175300,52642855,2330,2330,2330,2330,0
20240801,175200,52642855,2330,2330,2330,2330,0
20240801,175100,52642855,2330,2330,2330,2330,0
20240801,175000,52642855,2330,2330,2330,2330,0
20240801,174900,52642855,2330,2330,2330,2330,190
20240801,174800,52642855,2330,2330,2330,2330,0
20240801,174700,52642855,2330,2330,2330,2330,0
20240801,174600,52642855,2330,2330,2330,2330,0
20240801,174500,52642855,2330,2330,2330,2330,0
20240801,174400,52642855,2330,2330,2330,2330,0
20240801,174300,52642855,2330,2330,2330,2330,0
20240801,174200,52642855,2330,2330,2330,2330,0
20240801,174100,52642855,2330,2330,2330,2330,0
20240801,174000,52642855,2330,2330,2330,2330,0
20240801,173900,52642855,2330,2330,2330,2330,0
20240801,173800,52642855,2330,2330,2330,2330,0
20240801,173700,52642855,2330,2330,2330,2330,0
20240801,173600,52642855,2330,2330,2330,2330,0
20240801,173500,52642855,2330,2330,2330,2330,0
20240801,173400,52642855,2330,2330,2330,2330,0
20240801,173300,52642855,2330,2330,2330,2330,0
20240801,173200,52642855,2330,2330,2330,2330,0
20240801,173100,52642855,2330,2330,2330,2330,0
20240801,173000,52642855,2330,2330,2330,2330,0
20240801,172900,52642855,2330,2330,2330,2330,0
20240801,172800,52642855,2330,2330,2330,2330,0
20240801,172700,52642855,2330,2330,2330,2330,0
20240801,172600,52642855,2330,2330,2330,2330,0
20240801,172500,52642855,2330,2330,2330,2330,0
20240801,172400,52642855,2330,2330,2330,2330,0
20240801,172300,52642855,2330,2330,2330,2330,0
20240801,172200,52642855,2330,2330,2330,2330,0
20240801,172100,52642855,2330,2330,2330,2330,0
20240801,172000,52642855,2330,2330,2330,2330,0
20240801,171900,52642855,2330,2330,2330,2330,190
20240801,171800,52642855,2330,2330,2330,2330,0
20240801,171700,52642855,2330,2330,2330,2330,0
20240801,171600,52642855,2330,2330,2330,2330,0
20240801,171500,52642855,2330,2330,2330,2330,0
20240801,171400,52642855,2330,2330,2330,2330,0
20240801,171300,52642855,2330,2330,2330,2330,0
20240801,171200,52642855,2330,2330,2330,2330,0
20240801,171100,52642855,2330,2330,2330,2330,0
20240801,171000,52642855,2330,2330,2330,2330,0
20240801,170900,52642855,2330,2330,2330,2330,0
20240801,170800,52642855,2330,2330,2330,2330,0
20240801,170700,52642855,2330,2330,2330,2330,0
20240801,170600,52642855,2330,2330,2330,2330,0
20240801,170500,52642855,2330,2330,2330,2330,0
20240801,170400,52642855,2330,2330,2330,2330,0
20240801,170300,52642855,2330,2330,2330,2330,0
20240801,170200,52642855,2330,2330,2330,2330,0
20240801,170100,52642855,2330,2330,2330,2330,0
20240801,170000,52642855,2330,2330,2330,2330,0
20240801,165900,52642855,2330,2330,2330,2330,0
20240801,165800,52642855,2330,2330,2330,2330,0
20240801,165700,52642855,2330,2330,2330,2330,0
20240801,165600,52642855,2330,2330,2330,2330,0
20240801,165500,52642855,2330,2330,2330,2330,0
20240801,165400,52642855,2330,2330,2330,2330,0
20240801,165300,52642855,2330,2330,2330,2330,0
20240801,165200,52642855,2330,2330,2330,2330,0
20240801,165100,52642855,2330,2330,2330,2330,0
20240801,165000,52642855,2330,2330,2330,2330,0
20240801,164900,52642855,2330,2330,2330,2330,190
20240801,164800,52642855,2330,2330,2330,2330,0
20240801,164700,52642855,2330,2330,2330,2330,0
20240801,164600,52642855,2330,2330,2330,2330,0
20240801,164500,52642855,2330,2330,2330,2330,0
20240801,164400,52642855,2330,2330,2330,2330,0
20240801,164300,52642855,2330,2330,2330,2330,0
20240801,164200,52642855,2330,2330,2330,2330,0
20240801,164100,52642855,2330,2330,2330,2330,0
20240801,164000,52642855,2330,2330,2330,2330,0
20240801,163900,52642855,2330,2330,2330,2330,0
20240801,163800,52642855,2330,2330,2330,2330,0
20240801,163700,52642855,2330,2330,2330,2330,0
20240801,163600,52642855,2330,2330,2330,2330,0
20240801,163500,52642855,2330,2330,2330,2330,0
20240801,163400,52642855,2330,2330,2330,2330,0
20240801,163300,52642855,2330,2330,2330,2330,0
20240801,163200,52642855,2330,2330,2330,2330,0
20240801,163100,52642855,2330,2330,2330,2330,0
20240801,163000,52642855,2330,2330,2330,2330,0
20240801,162900,52642855,2330,2330,2330,2330,0
20240801,162800,52642855,2330,2330,2330,2330,0
20240801,162700,52642855,2330,2330,2330,2330,0
20240801,162600,52642855,2330,2330,2330,2330,0
20240801,162500,52642855,2330,2330,2330,2330,0
20240801,162400,52642855,2330,2330,2330,2330,0
20240801,162300,52642855,2330,2330,2330,2330,0
20240801,162200,52642855,2330,2330,2330,2330,0
20240801,162100,52642855,2330,2330,2330,2330,0
20240801,162000,52642855,2330,2330,2330,2330,0
20240801,161900,52642855,2330,2330,2330,2330,190
20240801,161800,52642855,2330,2330,2330,2330,0
20240801,161700,52642855,2330,2330,2330,2330,0
20240801,161600,52642855,2330,2330,2330,2330,0
20240801,161500,52642855,2330,2330,2330,2330,0
20240801,161400,52642855,2330,2330,2330,2330,0
20240801,161300,52642855,2330,2330,2330,2330,0
20240801,161200,52642855,2330,2330,2330,2330,0
20240801,161100,52642855,2330,2330,2330,2330,0
20240801,161000,52642855,2330,2330,2330,2330,0
20240801,160900,52642855,2330,2330,2330,2330,0
20240801,160800,52642855,2330,2330,2330,2330,0
20240801,160700,52642855,2330,2330,2330,2330,0
20240801,160600,52642855,2330,2330,2330,2330,0
20240801,160500,52642855,2330,2330,2330,2330,0
20240801,160400,52642855,2330,2330,2330,2330,0
20240801,160300,52642855,2330,2330,2330,2330,0
20240801,160200,52642855,2330,2330,2330,2330,0
20240801,160100,52642855,2330,2330,2330,2330,0
20240801,160000,52642855,2330,2330,2330,2330,0
20240801,155900,52642855,2330,2330,2330,2330,0
20240801,155800,52642855,2330,2330,2330,2330,0
20240801,155700,52642855,2330,2330,2330,2330,0
20240801,155600,52642855,2330,2330,2330,2330,0
20240801,155500,52642855,2330,2330,2330,2330,0
20240801,155400,52642855,2330,2330,2330,2330,0
20240801,155300,52642855,2330,2330,2330,2330,0
20240801,155200,52642855,2330,2330,2330,2330,0
20240801,155100,52642855,2330,2330,2330,2330,0
20240801,155000,52642855,2330,2330,2330,2330,0
20240801,154900,52642855,2330,2330,2330,2330,190
20240801,154800,52642855,2330,2330,2330,2330,0
20240801,154700,52642855,2330,2330,2330,2330,0
20240801,154600,52642855,2330,2330,2330,2330,0
20240801,154500,52642855,2330,2330,2330,2330,0
20240801,154400,52642855,2330,2330,2330,2330,0
20240801,154300,52642855,2330,2330,2330,2330,0
20240801,154200,52642855,2330,2330,2330,2330,0
20240801,154100,52642855,2330,2330,2330,2330,0
20240801,154000,52642855,2330,2330,2330,2330,0
20240801,153900,52642855,2330,2330,2330,2330,0
20240801,153800,52642855,2330,2330,2330,2330,0
20240801,153700,52642855,2330,2330,2330,2330,0
20240801,153600,52642855,2330,2330,2330,2330,0
20240801,153500,52642855,2330,2330,2330,2330,0
20240801,153400,52642855,2330,2330,2330,2330,0
20240801,153300,52642855,2330,2330,2330,2330,0
20240801,153200,52642855,2330,2330,2330,2330,0
20240801,153100,52642855,2330,2330,2330,2330,0
20240801,153000,52642855,2330,2330,2330,2330,190
20240801,152900,52200155,2315,2315,2315,2315,0
20240801,152800,52200155,2315,2315,2315,2315,0
20240801,152700,52200155,2315,2315,2315,2315,0
20240801,152600,52200155,2315,2315,2315,2315,0
20240801,152500,52200155,2315,2315,2315,2315,0
20240801,152400,52200155,2315,2315,2315,2315,0
20240801,152300,52200155,2315,2315,2315,2315,0
20240801,152200,52200155,2315,2315,2315,2315,0
20240801,152100,52200155,2315,2315,2315,2315,0
20240801,152000,52200155,2315,2315,2315,2315,0
20240801,151900,52200155,2315,2330,2335,2315,617
20240801,151800,50763390,2315,2330,2330,2315,566
20240801,151700,49445585,2335,2330,2335,2330,404
20240801,151600,48504240,2330,2330,2330,2330,1
20240801,151500,48501910,2335,2330,2335,2330,2625
20240801,151400,42385655,2330,2330,2330,2330,0
20240801,151300,42385655,2330,2325,2330,2325,304
20240801,151200,41678835,2320,2320,2320,2320,425
20240801,151100,40692835,2320,2320,2320,2320,225
20240801,151000,40170835,2320,2320,2320,2320,0
20240801,150900,40170835,2320,2320,2320,2320,446
20240801,150800,39136115,2320,2320,2320,2320,0
20240801,150700,39136115,2320,2320,2320,2320,0
20240801,150600,39136115,2320,2320,2320,2320,4
20240801,150500,39126835,2320,2320,2320,2320,8
20240801,150400,39108275,2320,2320,2320,2320,0
20240801,150300,39108275,2320,2320,2320,2320,0
20240801,150200,39108275,2320,2320,2320,2320,93
20240801,150100,38892515,2320,2320,2320,2320,0
20240801,150000,38892515,2320,2320,2320,2320,50
20240801,145900,38776515,2320,2320,2320,2320,150
20240801,145800,38428515,2320,2320,2320,2320,0
20240801,145700,38428515,2320,2320,2320,2320,0
20240801,145600,38428515,2320,2320,2320,2320,0
20240801,145500,38428515,2320,2320,2320,2320,0
20240801,145400,38428515,2320,2320,2320,2320,7
20240801,145300,38412275,2325,2325,2325,2325,0
20240801,145200,38412275,2325,2325,2325,2325,0
20240801,145100,38412275,2325,2325,2325,2325,0
20240801,145000,38412275,2325,2325,2325,2325,0
20240801,144900,38412275,2325,2325,2325,2325,0
20240801,144800,38412275,2325,2325,2325,2325,0
20240801,144700,38412275,2325,2325,2325,2325,0
20240801,144600,38412275,2325,2325,2325,2325,1
20240801,144500,38409950,2320,2320,2320,2320,1
20240801,144400,38407630,2320,2320,2320,2320,194
20240801,144300,37957550,2320,2320,2320,2320,0
20240801,144200,37957550,2320,2320,2320,2320,0
20240801,144100,37957550,2320,2320,2320,2320,0
20240801,144000,37957550,2320,2320,2320,2320,64
20240801,143900,37809070,2320,2320,2320,2320,0
20240801,143800,37809070,2320,2320,2320,2320,0
20240801,143700,37809070,2320,2320,2320,2320,23
20240801,143600,37755710,2325,2325,2325,2325,0
20240801,143500,37755710,2325,2325,2325,2325,1
20240801,143400,37753385,2320,2320,2320,2320,0
20240801,143300,37753385,2320,2325,2325,2320,34
20240801,143200,37674350,2330,2330,2330,2330,0
20240801,143100,37674350,2330,2330,2330,2330,1
20240801,143000,37672020,2325,2330,2330,2325,7
20240801,142900,37655715,2325,2325,2325,2325,2
20240801,142800,37651065,2330,2330,2330,2330,0
20240801,142700,37651065,2330,2330,2330,2330,0
20240801,142600,37651065,2330,2330,2330,2330,0
20240801,142500,37651065,2330,2330,2330,2330,17
20240801,142400,37611455,2325,2325,2325,2325,0
20240801,142300,37611455,2325,2325,2325,2325,0
20240801,142200,37611455,2325,2325,2325,2325,0
20240801,142100,37611455,2325,2325,2325,2325,0
20240801,142000,37611455,2325,2325,2325,2325,5
20240801,141900,37599830,2330,2330,2330,2330,0
20240801,141800,37599830,2330,2330,2330,2330,0
20240801,141700,37599830,2330,2330,2330,2330,0
20240801,141600,37599830,2330,2330,2330,2330,0
20240801,141500,37599830,2330,2330,2330,2330,0
20240801,141400,37599830,2330,2330,2330,2330,1
20240801,141300,37597500,2325,2325,2325,2325,0
20240801,141200,37597500,2325,2325,2325,2325,0
20240801,141100,37597500,2325,2325,2325,2325,2
20240801,141000,37592850,2330,2330,2330,2330,0
20240801,140900,37592850,2330,2330,2330,2330,0
20240801,140800,37592850,2330,2330,2330,2330,0
20240801,140700,37592850,2330,2330,2330,2330,0
20240801,140600,37592850,2330,2330,2330,2330,0
20240801,140500,37592850,2330,2330,2330,2330,0
20240801,140400,37592850,2330,2330,2330,2330,0
20240801,140300,37592850,2330,2330,2330,2330,20
20240801,140200,37546250,2330,2330,2330,2330,0
20240801,140100,37546250,2330,2330,2330,2330,0
20240801,140000,37546250,2330,2330,2330,2330,5
20240801,135900,37534600,2330,2330,2330,2330,0
20240801,135800,37534600,2330,2330,2330,2330,0
20240801,135700,37534600,2330,2330,2330,2330,0
20240801,135600,37534600,2330,2330,2330,2330,0
20240801,135500,37534600,2330,2330,2330,2330,0
20240801,135400,37534600,2330,2330,2330,2330,0
20240801,135300,37534600,2330,2330,2330,2330,5
20240801,135200,37522950,2330,2330,2330,2330,0
20240801,135100,37522950,2330,2330,2330,2330,0
20240801,135000,37522950,2330,2330,2330,2330,0
20240801,134900,37522950,2330,2330,2330,2330,0
20240801,134800,37522950,2330,2330,2330,2330,0
20240801,134700,37522950,2330,2330,2330,2330,0
20240801,134600,37522950,2330,2330,2330,2330,0
20240801,134500,37522950,2330,2330,2330,2330,0
20240801,134400,37522950,2330,2330,2330,2330,0
20240801,134300,37522950,2330,2330,2330,2330,0
20240801,134200,37522950,2330,2330,2330,2330,0
20240801,134100,37522950,2330,2330,2330,2330,0
20240801,134000,37522950,2330,2330,2330,2330,0
20240801,133900,37522950,2330,2325,2330,2325,445
20240801,133800,36488320,2330,2330,2330,2330,0
20240801,133700,36488320,2330,2330,2330,2330,0
20240801,133600,36488320,2330,2330,2330,2330,0
20240801,133500,36488320,2330,2330,2330,2330,0
20240801,133400,36488320,2330,2330,2330,2330,0
20240801,133300,36488320,2330,2330,2330,2330,0
20240801,133200,36488320,2330,2330,2330,2330,0
20240801,133100,36488320,2330,2330,2330,2330,0
20240801,133000,36488320,2330,2330,2330,2330,587
20240801,132900,35120610,2330,2330,2330,2330,0
20240801,132800,35120610,2330,2330,2330,2330,0
20240801,132700,35120610,2330,2330,2330,2330,0
20240801,132600,35120610,2330,2330,2330,2330,0
20240801,132500,35120610,2330,2330,2330,2330,0
20240801,132400,35120610,2330,2330,2330,2330,0
20240801,132300,35120610,2330,2325,2330,2320,431
20240801,132200,34120630,2335,2335,2335,2335,0
20240801,132100,34120630,2335,2335,2335,2335,0
20240801,132000,34120630,2335,2335,2335,2335,0
20240801,131900,34120630,2335,2335,2335,2335,0
20240801,131800,34120630,2335,2335,2335,2335,0
20240801,131700,34120630,2335,2335,2335,2335,0
20240801,131600,34120630,2335,2335,2335,2335,0
20240801,131500,34120630,2335,2335,2335,2335,0
20240801,131400,34120630,2335,2335,2335,2335,0
20240801,131300,34120630,2335,2335,2335,2335,0
20240801,131200,34120630,2335,2335,2335,2335,0
20240801,131100,34120630,2335,2335,2335,2335,0
20240801,131000,34120630,2335,2335,2335,2335,0
20240801,130900,34120630,2335,2335,2335,2335,0
20240801,130800,34120630,2335,2335,2335,2335,0
20240801,130700,34120630,2335,2335,2335,2335,0
20240801,130600,34120630,2335,2335,2335,2335,0
20240801,130500,34120630,2335,2335,2335,2335,0
20240801,130400,34120630,2335,2335,2335,2335,0
20240801,130300,34120630,2335,2335,2335,2335,0
20240801,130200,34120630,2335,2335,2335,2335,0
20240801,130100,34120630,2335,2335,2335,2335,0
20240801,130000,34120630,2335,2335,2335,2335,0
20240801,125900,34120630,2335,2335,2335,2335,0
20240801,125800,34120630,2335,2335,2335,2335,0
20240801,125700,34120630,2335,2335,2335,2335,0
20240801,125600,34120630,2335,2335,2335,2335,0
20240801,125500,34120630,2335,2335,2335,2335,1
20240801,125400,34118295,2320,2320,2320,2320,0
20240801,125300,34118295,2320,2330,2330,2320,1000
20240801,125200,31794365,2335,2335,2335,2335,0
20240801,125100,31794365,2335,2335,2335,2335,0
20240801,125000,31794365,2335,2335,2335,2335,0
20240801,124900,31794365,2335,2335,2335,2335,0
20240801,124800,31794365,2335,2335,2335,2335,0
20240801,124700,31794365,2335,2335,2335,2335,0
20240801,124600,31794365,2335,2335,2335,2335,0
20240801,124500,31794365,2335,2335,2335,2335,0
20240801,124400,31794365,2335,2335,2335,2335,0
20240801,124300,31794365,2335,2335,2335,2335,0
20240801,124200,31794365,2335,2335,2335,2335,0
20240801,124100,31794365,2335,2335,2335,2335,0
20240801,124000,31794365,2335,2335,2335,2335,0
20240801,123900,31794365,2335,2335,2335,2335,0
20240801,123800,31794365,2335,2335,2335,2335,0
20240801,123700,31794365,2335,2335,2335,2335,0
20240801,123600,31794365,2335,2335,2335,2335,0
20240801,123500,31794365,2335,2335,2335,2335,1
20240801,123400,31792030,2330,2330,2330,2330,0
20240801,123300,31792030,2330,2330,2330,2330,0
20240801,123200,31792030,2330,2330,2330,2330,2
20240801,123100,31787370,2330,2330,2330,2330,2
20240801,123000,31782710,2330,2330,2330,2330,0
20240801,122900,31782710,2330,2330,2330,2330,0
20240801,122800,31782710,2330,2330,2330,2330,15
20240801,122700,31747760,2335,2335,2335,2335,0
20240801,122600,31747760,2335,2335,2335,2335,10
20240801,122500,31724410,2335,2335,2335,2335,0
20240801,122400,31724410,2335,2335,2335,2335,0
20240801,122300,31724410,2335,2335,2335,2335,1
20240801,122200,31722075,2330,2330,2330,2330,2
20240801,122100,31717415,2330,2330,2330,2330,34
20240801,122000,31638195,2330,2330,2330,2330,0
20240801,121900,31638195,2330,2330,2330,2330,0
20240801,121800,31638195,2330,2330,2330,2330,0
20240801,121700,31638195,2330,2330,2330,2330,0
20240801,121600,31638195,2330,2335,2335,2330,25
20240801,121500,31579845,2335,2335,2335,2335,0
20240801,121400,31579845,2335,2335,2335,2335,11
20240801,121300,31554160,2335,2330,2335,2330,210
20240801,121200,31064850,2330,2325,2330,2325,3
20240801,121100,31057870,2325,2325,2325,2325,0
20240801,121000,31057870,2325,2325,2325,2325,77
20240801,120900,30878845,2325,2325,2325,2325,0
20240801,120800,30878845,2325,2325,2325,2325,0
20240801,120700,30878845,2325,2325,2325,2325,15
20240801,120600,30843970,2330,2330,2330,2330,20
20240801,120500,30797370,2330,2325,2330,2325,18
20240801,120400,30755470,2325,2325,2325,2325,0
20240801,120300,30755470,2325,2320,2325,2320,482
20240801,120200,29637220,2305,2305,2305,2305,0
20240801,120100,29637220,2305,2305,2305,2305,0
20240801,120000,29637220,2305,2305,2305,2305,0
20240801,115900,29637220,2305,2305,2305,2305,0
20240801,115800,29637220,2305,2305,2305,2305,0
20240801,115700,29637220,2305,2305,2305,2305,0
20240801,115600,29637220,2305,2305,2305,2305,0
20240801,115500,29637220,2305,2305,2305,2305,0
20240801,115400,29637220,2305,2305,2305,2305,0
20240801,115300,29637220,2305,2305,2305,2305,0
20240801,115200,29637220,2305,2305,2305,2305,0
20240801,115100,29637220,2305,2305,2305,2305,0
20240801,115000,29637220,2305,2305,2305,2305,0
20240801,114900,29637220,2305,2305,2305,2305,0
20240801,114800,29637220,2305,2305,2305,2305,0
20240801,114700,29637220,2305,2305,2305,2305,0
20240801,114600,29637220,2305,2305,2305,2305,0
20240801,114500,29637220,2305,2305,2305,2305,0
20240801,114400,29637220,2305,2305,2305,2305,0
20240801,114300,29637220,2305,2305,2305,2305,0
20240801,114200,29637220,2305,2310,2310,2305,62
20240801,114100,29494205,2320,2320,2320,2320,0
20240801,114000,29494205,2320,2320,2320,2320,1
20240801,113900,29491885,2305,2305,2305,2305,0
20240801,113800,29491885,2305,2305,2305,2305,5
20240801,113700,29480360,2300,2300,2300,2300,0
20240801,113600,29480360,2300,2300,2300,2300,0
20240801,113500,29480360,2300,2300,2300,2300,0
20240801,113400,29480360,2300,2300,2300,2300,0
20240801,113300,29480360,2300,2300,2300,2300,0
20240801,113200,29480360,2300,2300,2300,2300,0
20240801,113100,29480360,2300,2300,2300,2300,0
20240801,113000,29480360,2300,2310,2310,2300,7200
20240801,112900,12877800,2310,2315,2315,2310,10
20240801,112800,12854655,2315,2315,2315,2315,0
20240801,112700,12854655,2315,2315,2315,2315,0
20240801,112600,12854655,2315,2315,2315,2315,1
20240801,112500,12852340,2310,2310,2310,2310,0
20240801,112400,12852340,2310,2310,2310,2310,0
20240801,112300,12852340,2310,2320,2320,2310,16
20240801,112200,12815230,2320,2320,2320,2320,2
20240801,112100,12810590,2320,2320,2320,2320,0
20240801,112000,12810590,2320,2320,2320,2320,0
20240801,111900,12810590,2320,2320,2320,2320,0
20240801,111800,12810590,2320,2320,2320,2320,2
20240801,111700,12805950,2320,2320,2320,2320,0
20240801,111600,12805950,2320,2320,2320,2320,0
20240801,111500,12805950,2320,2320,2320,2320,0
20240801,111400,12805950,2320,2320,2320,2320,0
20240801,111300,12805950,2320,2320,2320,2320,0
20240801,111200,12805950,2320,2320,2320,2320,0
20240801,111100,12805950,2320,2320,2320,2320,29
20240801,111000,12738670,2320,2320,2320,2320,0
20240801,110900,12738670,2320,2320,2320,2320,0
20240801,110800,12738670,2320,2320,2320,2320,19
20240801,110700,12694590,2320,2320,2320,2320,4
20240801,110600,12685310,2310,2310,2310,2310,4
20240801,110500,12676070,2310,2310,2310,2310,0
20240801,110400,12676070,2310,2310,2310,2310,0
20240801,110300,12676070,2310,2310,2310,2310,0
20240801,110200,12676070,2310,2310,2310,2310,0
20240801,110100,12676070,2310,2310,2310,2310,0
20240801,110000,12676070,2310,2310,2310,2310,0
20240801,105900,12676070,2310,2310,2310,2310,0
20240801,105800,12676070,2310,2310,2310,2310,0
20240801,105700,12676070,2310,2310,2310,2310,0
20240801,105600,12676070,2310,2315,2315,2310,20
20240801,105500,12629820,2320,2320,2320,2320,10
20240801,105400,12606620,2320,2320,2320,2320,0
20240801,105300,12606620,2320,2320,2320,2320,0
20240801,105200,12606620,2320,2320,2320,2320,0
20240801,105100,12606620,2320,2320,2320,2320,0
20240801,105000,12606620,2320,2320,2320,2320,0
20240801,104900,12606620,2320,2320,2320,2320,0
20240801,104800,12606620,2320,2320,2320,2320,0
20240801,104700,12606620,2320,2320,2320,2320,0
20240801,104600,12606620,2320,2320,2320,2320,0
20240801,104500,12606620,2320,2320,2320,2320,0
20240801,104400,12606620,2320,2320,2320,2320,1
20240801,104300,12604300,2320,2320,2320,2320,0
20240801,104200,12604300,2320,2320,2320,2320,1
20240801,104100,12601980,2310,2310,2310,2310,0
20240801,104000,12601980,2310,2310,2310,2310,0
20240801,103900,12601980,2310,2310,2310,2310,0
20240801,103800,12601980,2310,2315,2315,2310,5
20240801,103700,12590420,2315,2315,2315,2315,0
20240801,103600,12590420,2315,2315,2315,2315,10
20240801,103500,12567270,2310,2310,2310,2310,0
20240801,103400,12567270,2310,2310,2310,2310,0
20240801,103300,12567270,2310,2310,2310,2310,0
20240801,103200,12567270,2310,2310,2310,2310,0
20240801,103100,12567270,2310,2310,2310,2310,0
20240801,103000,12567270,2310,2310,2310,2310,0
20240801,102900,12567270,2310,2310,2310,2310,0
20240801,102800,12567270,2310,2310,2310,2310,0
20240801,102700,12567270,2310,2310,2310,2310,0
20240801,102600,12567270,2310,2310,2310,2310,1
20240801,102500,12564960,2310,2310,2310,2310,80
20240801,102400,12380160,2310,2310,2310,2310,0
20240801,102300,12380160,2310,2310,2310,2310,0
20240801,102200,12380160,2310,2310,2310,2310,20
20240801,102100,12333960,2315,2315,2315,2315,0
20240801,102000,12333960,2315,2315,2315,2315,0
20240801,101900,12333960,2315,2315,2315,2315,156
20240801,101800,11972820,2320,2320,2320,2320,0
20240801,101700,11972820,2320,2320,2320,2320,0
20240801,101600,11972820,2320,2320,2320,2320,0
20240801,101500,11972820,2320,2320,2320,2320,1185
20240801,101400,9223620,2320,2320,2320,2320,0
20240801,101300,9223620,2320,2320,2320,2320,0
20240801,101200,9223620,2320,2320,2320,2320,0
20240801,101100,9223620,2320,2320,2320,2320,1
20240801,101000,9221300,2335,2335,2335,2335,2
20240801,100900,9216630,2320,2330,2330,2320,752
20240801,100800,7468930,2335,2335,2335,2335,0
20240801,100700,7468930,2335,2335,2335,2335,0
20240801,100600,7468930,2335,2335,2335,2335,0
20240801,100500,7468930,2335,2335,2335,2335,1
20240801,100400,7466595,2335,2335,2335,2335,10
20240801,100300,7443245,2335,2335,2335,2335,0
20240801,100200,7443245,2335,2335,2335,2335,0
20240801,100100,7443245,2335,2335,2335,2335,7
20240801,100000,7426900,2335,2335,2335,2335,0
20240801,095900,7426900,2335,2335,2335,2335,0
20240801,095800,7426900,2335,2335,2335,2335,0
20240801,095700,7426900,2335,2335,2335,2335,0
20240801,095600,7426900,2335,2335,2335,2335,0
20240801,095500,7426900,2335,2335,2335,2335,0
20240801,095400,7426900,2335,2335,2335,2335,0
20240801,095300,7426900,2335,2335,2335,2335,0
20240801,095200,7426900,2335,2335,2335,2335,0
20240801,095100,7426900,2335,2335,2335,2335,0
20240801,095000,7426900,2335,2335,2335,2335,0
20240801,094900,7426900,2335,2335,2335,2335,0
20240801,094800,7426900,2335,2335,2335,2335,0
20240801,094700,7426900,2335,2335,2335,2335,8
20240801,094600,7408220,2320,2320,2320,2320,0
20240801,094500,7408220,2320,2325,2325,2320,13
20240801,094400,7378000,2320,2325,2325,2320,71
20240801,094300,7212930,2325,2325,2325,2325,0
20240801,094200,7212930,2325,2330,2330,2325,10
20240801,094100,7189635,2330,2330,2330,2330,0
20240801,094000,7189635,2330,2330,2330,2330,1
20240801,093900,7187305,2330,2330,2330,2330,1
20240801,093800,7184975,2330,2330,2330,2330,1
20240801,093700,7182645,2330,2330,2330,2330,5
20240801,093600,7170995,2330,2330,2330,2330,10
20240801,093500,7147695,2330,2335,2335,2330,197
20240801,093400,6688670,2330,2330,2330,2330,0
20240801,093300,6688670,2330,2330,2330,2330,0
20240801,093200,6688670,2330,2330,2330,2330,0
20240801,093100,6688670,2330,2330,2330,2330,1
20240801,093000,6686340,2340,2340,2340,2340,9
20240801,092900,6665280,2340,2340,2340,2340,0
20240801,092800,6665280,2340,2340,2340,2340,0
20240801,092700,6665280,2340,2340,2340,2340,0
20240801,092600,6665280,2340,2340,2340,2340,1
20240801,092500,6662940,2340,2340,2340,2340,0
20240801,092400,6662940,2340,2340,2340,2340,0
20240801,092300,6662940,2340,2340,2340,2340,0
20240801,092200,6662940,2340,2340,2340,2340,8
20240801,092100,6644220,2340,2340,2340,2340,0
20240801,092000,6644220,2340,2340,2340,2340,0
20240801,091900,6644220,2340,2340,2340,2340,0
20240801,091800,6644220,2340,2345,2345,2340,3
20240801,091700,6637190,2345,2345,2345,2345,0
20240801,091600,6637190,2345,2345,2345,2345,0
20240801,091500,6637190,2345,2345,2345,2345,0
20240801,091400,6637190,2345,2345,2345,2345,19
20240801,091300,6592635,2340,2340,2340,2340,20
20240801,091200,6545835,2335,2335,2335,2335,771
20240801,091100,4745550,2335,2335,2335,2335,0
20240801,091000,4745550,2335,2335,2335,2335,1
20240801,090900,4743215,2340,2340,2340,2340,70
20240801,090800,4579415,2345,2345,2345,2345,0
20240801,090700,4579415,2345,2340,2345,2340,11
20240801,090600,4553670,2355,2350,2355,2350,500
20240801,090500,3377090,2355,2355,2355,2355,0
20240801,090400,3377090,2355,2355,2355,2355,0
20240801,090300,3377090,2355,2355,2355,2355,0
20240801,090200,3377090,2355,2355,2355,2355,0
20240801,090100,3377090,2355,2335,2355,2335,195
20240801,090000,2921085,2335,2335,2335,2335,1208