KissMeData/080000/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195100,96713015,2115,2115,2115,2115,346
20240801,195000,96713015,2115,2115,2115,2115,0
20240801,194900,96713015,2115,2115,2115,2115,0
20240801,194800,96713015,2115,2115,2115,2115,0
20240801,194700,96713015,2115,2115,2115,2115,0
20240801,194600,96713015,2115,2115,2115,2115,0
20240801,194500,96713015,2115,2115,2115,2115,0
20240801,194400,96713015,2115,2115,2115,2115,0
20240801,194300,96713015,2115,2115,2115,2115,0
20240801,194200,96713015,2115,2115,2115,2115,0
20240801,194100,96713015,2115,2115,2115,2115,0
20240801,194000,96713015,2115,2115,2115,2115,0
20240801,193900,96713015,2115,2115,2115,2115,0
20240801,193800,96713015,2115,2115,2115,2115,0
20240801,193700,96713015,2115,2115,2115,2115,0
20240801,193600,96713015,2115,2115,2115,2115,0
20240801,193500,96713015,2115,2115,2115,2115,0
20240801,193400,96713015,2115,2115,2115,2115,0
20240801,193300,96713015,2115,2115,2115,2115,0
20240801,193200,96713015,2115,2115,2115,2115,0
20240801,193100,96713015,2115,2115,2115,2115,0
20240801,193000,96713015,2115,2115,2115,2115,0
20240801,192900,96713015,2115,2115,2115,2115,0
20240801,192800,96713015,2115,2115,2115,2115,0
20240801,192700,96713015,2115,2115,2115,2115,0
20240801,192600,96713015,2115,2115,2115,2115,0
20240801,192500,96713015,2115,2115,2115,2115,0
20240801,192400,96713015,2115,2115,2115,2115,0
20240801,192300,96713015,2115,2115,2115,2115,0
20240801,192200,96713015,2115,2115,2115,2115,0
20240801,192100,96713015,2115,2115,2115,2115,346
20240801,192000,96713015,2115,2115,2115,2115,0
20240801,191900,96713015,2115,2115,2115,2115,0
20240801,191800,96713015,2115,2115,2115,2115,0
20240801,191700,96713015,2115,2115,2115,2115,0
20240801,191600,96713015,2115,2115,2115,2115,0
20240801,191500,96713015,2115,2115,2115,2115,0
20240801,191400,96713015,2115,2115,2115,2115,0
20240801,191300,96713015,2115,2115,2115,2115,0
20240801,191200,96713015,2115,2115,2115,2115,0
20240801,191100,96713015,2115,2115,2115,2115,0
20240801,191000,96713015,2115,2115,2115,2115,0
20240801,190900,96713015,2115,2115,2115,2115,0
20240801,190800,96713015,2115,2115,2115,2115,0
20240801,190700,96713015,2115,2115,2115,2115,0
20240801,190600,96713015,2115,2115,2115,2115,0
20240801,190500,96713015,2115,2115,2115,2115,0
20240801,190400,96713015,2115,2115,2115,2115,0
20240801,190300,96713015,2115,2115,2115,2115,0
20240801,190200,96713015,2115,2115,2115,2115,0
20240801,190100,96713015,2115,2115,2115,2115,0
20240801,190000,96713015,2115,2115,2115,2115,0
20240801,185900,96713015,2115,2115,2115,2115,0
20240801,185800,96713015,2115,2115,2115,2115,0
20240801,185700,96713015,2115,2115,2115,2115,0
20240801,185600,96713015,2115,2115,2115,2115,0
20240801,185500,96713015,2115,2115,2115,2115,0
20240801,185400,96713015,2115,2115,2115,2115,0
20240801,185300,96713015,2115,2115,2115,2115,0
20240801,185200,96713015,2115,2115,2115,2115,0
20240801,185100,96713015,2115,2115,2115,2115,346
20240801,185000,96713015,2115,2115,2115,2115,0
20240801,184900,96713015,2115,2115,2115,2115,0
20240801,184800,96713015,2115,2115,2115,2115,0
20240801,184700,96713015,2115,2115,2115,2115,0
20240801,184600,96713015,2115,2115,2115,2115,0
20240801,184500,96713015,2115,2115,2115,2115,0
20240801,184400,96713015,2115,2115,2115,2115,0
20240801,184300,96713015,2115,2115,2115,2115,0
20240801,184200,96713015,2115,2115,2115,2115,0
20240801,184100,96713015,2115,2115,2115,2115,0
20240801,184000,96713015,2115,2115,2115,2115,0
20240801,183900,96713015,2115,2115,2115,2115,0
20240801,183800,96713015,2115,2115,2115,2115,0
20240801,183700,96713015,2115,2115,2115,2115,0
20240801,183600,96713015,2115,2115,2115,2115,0
20240801,183500,96713015,2115,2115,2115,2115,0
20240801,183400,96713015,2115,2115,2115,2115,0
20240801,183300,96713015,2115,2115,2115,2115,0
20240801,183200,96713015,2115,2115,2115,2115,0
20240801,183100,96713015,2115,2115,2115,2115,0
20240801,183000,96713015,2115,2115,2115,2115,0
20240801,182900,96713015,2115,2115,2115,2115,0
20240801,182800,96713015,2115,2115,2115,2115,0
20240801,182700,96713015,2115,2115,2115,2115,0
20240801,182600,96713015,2115,2115,2115,2115,0
20240801,182500,96713015,2115,2115,2115,2115,0
20240801,182400,96713015,2115,2115,2115,2115,0
20240801,182300,96713015,2115,2115,2115,2115,0
20240801,182200,96713015,2115,2115,2115,2115,0
20240801,182100,96713015,2115,2115,2115,2115,346
20240801,182000,96713015,2115,2115,2115,2115,0
20240801,181900,96713015,2115,2115,2115,2115,0
20240801,181800,96713015,2115,2115,2115,2115,0
20240801,181700,96713015,2115,2115,2115,2115,0
20240801,181600,96713015,2115,2115,2115,2115,0
20240801,181500,96713015,2115,2115,2115,2115,0
20240801,181400,96713015,2115,2115,2115,2115,0
20240801,181300,96713015,2115,2115,2115,2115,0
20240801,181200,96713015,2115,2115,2115,2115,0
20240801,181100,96713015,2115,2115,2115,2115,0
20240801,181000,96713015,2115,2115,2115,2115,0
20240801,180900,96713015,2115,2115,2115,2115,0
20240801,180800,96713015,2115,2115,2115,2115,0
20240801,180700,96713015,2115,2115,2115,2115,0
20240801,180600,96713015,2115,2115,2115,2115,0
20240801,180500,96713015,2115,2115,2115,2115,0
20240801,180400,96713015,2115,2115,2115,2115,0
20240801,180300,96713015,2115,2115,2115,2115,0
20240801,180200,96713015,2115,2115,2115,2115,0
20240801,180100,96713015,2115,2115,2115,2115,0
20240801,180000,96713015,2115,2115,2115,2115,0
20240801,175900,96713015,2115,2115,2115,2115,0
20240801,175800,96713015,2115,2115,2115,2115,0
20240801,175700,96713015,2115,2115,2115,2115,0
20240801,175600,96713015,2115,2115,2115,2115,0
20240801,175500,96713015,2115,2115,2115,2115,0
20240801,175400,96713015,2115,2115,2115,2115,0
20240801,175300,96713015,2115,2115,2115,2115,0
20240801,175200,96713015,2115,2115,2115,2115,0
20240801,175100,96713015,2115,2115,2115,2115,346
20240801,175000,96713015,2115,2115,2115,2115,0
20240801,174900,96713015,2115,2115,2115,2115,0
20240801,174800,96713015,2115,2115,2115,2115,0
20240801,174700,96713015,2115,2115,2115,2115,0
20240801,174600,96713015,2115,2115,2115,2115,0
20240801,174500,96713015,2115,2115,2115,2115,0
20240801,174400,96713015,2115,2115,2115,2115,0
20240801,174300,96713015,2115,2115,2115,2115,0
20240801,174200,96713015,2115,2115,2115,2115,0
20240801,174100,96713015,2115,2115,2115,2115,0
20240801,174000,96713015,2115,2115,2115,2115,0
20240801,173900,96713015,2115,2115,2115,2115,0
20240801,173800,96713015,2115,2115,2115,2115,0
20240801,173700,96713015,2115,2115,2115,2115,0
20240801,173600,96713015,2115,2115,2115,2115,0
20240801,173500,96713015,2115,2115,2115,2115,0
20240801,173400,96713015,2115,2115,2115,2115,0
20240801,173300,96713015,2115,2115,2115,2115,0
20240801,173200,96713015,2115,2115,2115,2115,0
20240801,173100,96713015,2115,2115,2115,2115,0
20240801,173000,96713015,2115,2115,2115,2115,0
20240801,172900,96713015,2115,2115,2115,2115,0
20240801,172800,96713015,2115,2115,2115,2115,0
20240801,172700,96713015,2115,2115,2115,2115,0
20240801,172600,96713015,2115,2115,2115,2115,0
20240801,172500,96713015,2115,2115,2115,2115,0
20240801,172400,96713015,2115,2115,2115,2115,0
20240801,172300,96713015,2115,2115,2115,2115,0
20240801,172200,96713015,2115,2115,2115,2115,0
20240801,172100,96713015,2115,2115,2115,2115,346
20240801,172000,96713015,2115,2115,2115,2115,0
20240801,171900,96713015,2115,2115,2115,2115,0
20240801,171800,96713015,2115,2115,2115,2115,0
20240801,171700,96713015,2115,2115,2115,2115,0
20240801,171600,96713015,2115,2115,2115,2115,0
20240801,171500,96713015,2115,2115,2115,2115,0
20240801,171400,96713015,2115,2115,2115,2115,0
20240801,171300,96713015,2115,2115,2115,2115,0
20240801,171200,96713015,2115,2115,2115,2115,0
20240801,171100,96713015,2115,2115,2115,2115,0
20240801,171000,96713015,2115,2115,2115,2115,0
20240801,170900,96713015,2115,2115,2115,2115,0
20240801,170800,96713015,2115,2115,2115,2115,0
20240801,170700,96713015,2115,2115,2115,2115,0
20240801,170600,96713015,2115,2115,2115,2115,0
20240801,170500,96713015,2115,2115,2115,2115,0
20240801,170400,96713015,2115,2115,2115,2115,0
20240801,170300,96713015,2115,2115,2115,2115,0
20240801,170200,96713015,2115,2115,2115,2115,0
20240801,170100,96713015,2115,2115,2115,2115,0
20240801,170000,96713015,2115,2115,2115,2115,0
20240801,165900,96713015,2115,2115,2115,2115,0
20240801,165800,96713015,2115,2115,2115,2115,0
20240801,165700,96713015,2115,2115,2115,2115,0
20240801,165600,96713015,2115,2115,2115,2115,0
20240801,165500,96713015,2115,2115,2115,2115,0
20240801,165400,96713015,2115,2115,2115,2115,0
20240801,165300,96713015,2115,2115,2115,2115,0
20240801,165200,96713015,2115,2115,2115,2115,0
20240801,165100,96713015,2115,2115,2115,2115,346
20240801,165000,96713015,2115,2115,2115,2115,0
20240801,164900,96713015,2115,2115,2115,2115,0
20240801,164800,96713015,2115,2115,2115,2115,0
20240801,164700,96713015,2115,2115,2115,2115,0
20240801,164600,96713015,2115,2115,2115,2115,0
20240801,164500,96713015,2115,2115,2115,2115,0
20240801,164400,96713015,2115,2115,2115,2115,0
20240801,164300,96713015,2115,2115,2115,2115,0
20240801,164200,96713015,2115,2115,2115,2115,0
20240801,164100,96713015,2115,2115,2115,2115,0
20240801,164000,96713015,2115,2115,2115,2115,0
20240801,163900,96713015,2115,2115,2115,2115,0
20240801,163800,96713015,2115,2115,2115,2115,0
20240801,163700,96713015,2115,2115,2115,2115,0
20240801,163600,96713015,2115,2115,2115,2115,0
20240801,163500,96713015,2115,2115,2115,2115,0
20240801,163400,96713015,2115,2115,2115,2115,0
20240801,163300,96713015,2115,2115,2115,2115,0
20240801,163200,96713015,2115,2115,2115,2115,0
20240801,163100,96713015,2115,2115,2115,2115,0
20240801,163000,96713015,2115,2115,2115,2115,0
20240801,162900,96713015,2115,2115,2115,2115,0
20240801,162800,96713015,2115,2115,2115,2115,0
20240801,162700,96713015,2115,2115,2115,2115,0
20240801,162600,96713015,2115,2115,2115,2115,0
20240801,162500,96713015,2115,2115,2115,2115,0
20240801,162400,96713015,2115,2115,2115,2115,0
20240801,162300,96713015,2115,2115,2115,2115,0
20240801,162200,96713015,2115,2115,2115,2115,0
20240801,162100,96713015,2115,2115,2115,2115,346
20240801,162000,96713015,2115,2115,2115,2115,0
20240801,161900,96713015,2115,2115,2115,2115,0
20240801,161800,96713015,2115,2115,2115,2115,0
20240801,161700,96713015,2115,2115,2115,2115,0
20240801,161600,96713015,2115,2115,2115,2115,0
20240801,161500,96713015,2115,2115,2115,2115,0
20240801,161400,96713015,2115,2115,2115,2115,0
20240801,161300,96713015,2115,2115,2115,2115,0
20240801,161200,96713015,2115,2115,2115,2115,0
20240801,161100,96713015,2115,2115,2115,2115,0
20240801,161000,96713015,2115,2115,2115,2115,0
20240801,160900,96713015,2115,2115,2115,2115,0
20240801,160800,96713015,2115,2115,2115,2115,0
20240801,160700,96713015,2115,2115,2115,2115,0
20240801,160600,96713015,2115,2115,2115,2115,0
20240801,160500,96713015,2115,2115,2115,2115,0
20240801,160400,96713015,2115,2115,2115,2115,0
20240801,160300,96713015,2115,2115,2115,2115,0
20240801,160200,96713015,2115,2115,2115,2115,0
20240801,160100,96713015,2115,2115,2115,2115,0
20240801,160000,96713015,2115,2115,2115,2115,0
20240801,155900,96713015,2115,2115,2115,2115,0
20240801,155800,96713015,2115,2115,2115,2115,0
20240801,155700,96713015,2115,2115,2115,2115,0
20240801,155600,96713015,2115,2115,2115,2115,0
20240801,155500,96713015,2115,2115,2115,2115,0
20240801,155400,96713015,2115,2115,2115,2115,0
20240801,155300,96713015,2115,2115,2115,2115,0
20240801,155200,96713015,2115,2115,2115,2115,0
20240801,155100,96713015,2115,2115,2115,2115,346
20240801,155000,96713015,2115,2115,2115,2115,0
20240801,154900,96713015,2115,2115,2115,2115,0
20240801,154800,96713015,2115,2115,2115,2115,0
20240801,154700,96713015,2115,2115,2115,2115,0
20240801,154600,96713015,2115,2115,2115,2115,0
20240801,154500,96713015,2115,2115,2115,2115,0
20240801,154400,96713015,2115,2115,2115,2115,0
20240801,154300,96713015,2115,2115,2115,2115,0
20240801,154200,96713015,2115,2115,2115,2115,0
20240801,154100,96713015,2115,2115,2115,2115,0
20240801,154000,96713015,2115,2115,2115,2115,0
20240801,153900,96713015,2115,2115,2115,2115,0
20240801,153800,96713015,2115,2115,2115,2115,0
20240801,153700,96713015,2115,2115,2115,2115,0
20240801,153600,96713015,2115,2115,2115,2115,0
20240801,153500,96713015,2115,2115,2115,2115,0
20240801,153400,96713015,2115,2115,2115,2115,0
20240801,153300,96713015,2115,2115,2115,2115,0
20240801,153200,96713015,2115,2115,2115,2115,0
20240801,153100,96713015,2115,2115,2115,2115,0
20240801,153000,96713015,2115,2115,2115,2115,346
20240801,152900,95981225,2115,2115,2115,2115,0
20240801,152800,95981225,2115,2115,2115,2115,0
20240801,152700,95981225,2115,2115,2115,2115,0
20240801,152600,95981225,2115,2115,2115,2115,0
20240801,152500,95981225,2115,2115,2115,2115,0
20240801,152400,95981225,2115,2115,2115,2115,0
20240801,152300,95981225,2115,2115,2115,2115,0
20240801,152200,95981225,2115,2115,2115,2115,0
20240801,152100,95981225,2115,2115,2115,2115,0
20240801,152000,95981225,2115,2115,2115,2115,0
20240801,151900,95981225,2115,2115,2115,2110,1099
20240801,151800,93662305,2100,2100,2110,2100,941
20240801,151700,91678025,2110,2100,2110,2100,363
20240801,151600,90915695,2110,2100,2110,2100,42
20240801,151500,90827395,2110,2110,2110,2110,0
20240801,151400,90827395,2110,2110,2110,2110,12
20240801,151300,90802075,2110,2110,2110,2110,0
20240801,151200,90802075,2110,2110,2110,2110,0
20240801,151100,90802075,2110,2110,2110,2110,0
20240801,151000,90802075,2110,2110,2110,2110,0
20240801,150900,90802075,2110,2110,2110,2110,0
20240801,150800,90802075,2110,2110,2110,2110,10
20240801,150700,90780975,2110,2110,2110,2110,0
20240801,150600,90780975,2110,2110,2110,2110,0
20240801,150500,90780975,2110,2110,2110,2110,0
20240801,150400,90780975,2110,2110,2110,2110,0
20240801,150300,90780975,2110,2110,2110,2110,3
20240801,150200,90774645,2100,2100,2100,2100,0
20240801,150100,90774645,2100,2100,2100,2100,100
20240801,150000,90564645,2110,2110,2110,2110,0
20240801,145900,90564645,2110,2110,2110,2110,0
20240801,145800,90564645,2110,2110,2110,2110,3
20240801,145700,90558315,2100,2110,2110,2100,201
20240801,145600,90136200,2110,2110,2110,2110,0
20240801,145500,90136200,2110,2110,2110,2110,0
20240801,145400,90136200,2110,2110,2110,2110,3
20240801,145300,90129870,2110,2110,2110,2110,7
20240801,145200,90115100,2100,2105,2105,2100,1170
20240801,145100,87658050,2105,2105,2105,2105,0
20240801,145000,87658050,2105,2110,2110,2105,10
20240801,144900,87636995,2115,2115,2115,2115,0
20240801,144800,87636995,2115,2115,2115,2115,413
20240801,144700,86763500,2115,2115,2115,2115,0
20240801,144600,86763500,2115,2115,2115,2115,0
20240801,144500,86763500,2115,2115,2115,2115,500
20240801,144400,85706000,2115,2115,2115,2115,0
20240801,144300,85706000,2115,2110,2115,2110,291
20240801,144200,85091975,2110,2110,2110,2110,28
20240801,144100,85032895,2105,2105,2105,2105,0
20240801,144000,85032895,2105,2105,2105,2105,0
20240801,143900,85032895,2105,2105,2105,2105,0
20240801,143800,85032895,2105,2105,2105,2105,0
20240801,143700,85032895,2105,2105,2105,2105,1
20240801,143600,85030790,2105,2105,2105,2105,3
20240801,143500,85024475,2110,2110,2110,2110,10
20240801,143400,85003375,2115,2115,2115,2115,0
20240801,143300,85003375,2115,2115,2115,2115,0
20240801,143200,85003375,2115,2115,2115,2115,0
20240801,143100,85003375,2115,2115,2115,2115,0
20240801,143000,85003375,2115,2105,2115,2105,462
20240801,142900,84026855,2110,2110,2110,2110,0
20240801,142800,84026855,2110,2110,2110,2110,40
20240801,142700,83942455,2110,2110,2110,2110,0
20240801,142600,83942455,2110,2110,2110,2110,0
20240801,142500,83942455,2110,2110,2110,2110,0
20240801,142400,83942455,2110,2110,2110,2110,0
20240801,142300,83942455,2110,2110,2110,2110,0
20240801,142200,83942455,2110,2110,2110,2110,0
20240801,142100,83942455,2110,2110,2110,2110,0
20240801,142000,83942455,2110,2110,2110,2110,0
20240801,141900,83942455,2110,2110,2110,2100,64
20240801,141800,83807995,2105,2105,2105,2105,0
20240801,141700,83807995,2105,2105,2105,2105,0
20240801,141600,83807995,2105,2105,2105,2105,1
20240801,141500,83805890,2100,2110,2110,2100,60
20240801,141400,83679790,2100,2100,2100,2100,496
20240801,141300,82638190,2105,2105,2105,2105,0
20240801,141200,82638190,2105,2105,2105,2105,1
20240801,141100,82636085,2110,2110,2110,2110,0
20240801,141000,82636085,2110,2110,2110,2110,0
20240801,140900,82636085,2110,2110,2110,2110,0
20240801,140800,82636085,2110,2110,2110,2110,0
20240801,140700,82636085,2110,2110,2110,2110,0
20240801,140600,82636085,2110,2110,2110,2110,0
20240801,140500,82636085,2110,2110,2110,2110,0
20240801,140400,82636085,2110,2110,2110,2110,0
20240801,140300,82636085,2110,2110,2110,2110,0
20240801,140200,82636085,2110,2110,2110,2110,0
20240801,140100,82636085,2110,2110,2110,2110,0
20240801,140000,82636085,2110,2110,2110,2110,0
20240801,135900,82636085,2110,2110,2110,2110,1
20240801,135800,82633975,2110,2110,2110,2110,0
20240801,135700,82633975,2110,2110,2110,2110,0
20240801,135600,82633975,2110,2110,2110,2110,0
20240801,135500,82633975,2110,2110,2110,2110,0
20240801,135400,82633975,2110,2110,2110,2110,0
20240801,135300,82633975,2110,2110,2110,2110,0
20240801,135200,82633975,2110,2110,2110,2110,0
20240801,135100,82633975,2110,2110,2110,2110,0
20240801,135000,82633975,2110,2110,2110,2110,0
20240801,134900,82633975,2110,2110,2110,2110,0
20240801,134800,82633975,2110,2110,2110,2110,0
20240801,134700,82633975,2110,2110,2110,2110,0
20240801,134600,82633975,2110,2110,2110,2110,0
20240801,134500,82633975,2110,2110,2110,2110,3
20240801,134400,82627645,2105,2105,2105,2105,893
20240801,134300,80747880,2105,2105,2105,2105,500
20240801,134200,79695380,2115,2115,2115,2115,0
20240801,134100,79695380,2115,2115,2115,2115,0
20240801,134000,79695380,2115,2115,2115,2115,0
20240801,133900,79695380,2115,2115,2115,2115,0
20240801,133800,79695380,2115,2115,2115,2115,0
20240801,133700,79695380,2115,2115,2115,2115,0
20240801,133600,79695380,2115,2115,2115,2115,0
20240801,133500,79695380,2115,2115,2115,2115,0
20240801,133400,79695380,2115,2115,2115,2115,0
20240801,133300,79695380,2115,2115,2115,2115,1
20240801,133200,79693265,2110,2110,2110,2110,6
20240801,133100,79680605,2110,2110,2110,2110,0
20240801,133000,79680605,2110,2110,2110,2110,1
20240801,132900,79678495,2115,2115,2115,2115,0
20240801,132800,79678495,2115,2115,2115,2115,0
20240801,132700,79678495,2115,2115,2115,2115,0
20240801,132600,79678495,2115,2115,2115,2115,0
20240801,132500,79678495,2115,2115,2115,2115,0
20240801,132400,79678495,2115,2115,2115,2115,0
20240801,132300,79678495,2115,2115,2115,2115,0
20240801,132200,79678495,2115,2115,2115,2115,0
20240801,132100,79678495,2115,2115,2115,2115,0
20240801,132000,79678495,2115,2115,2115,2115,0
20240801,131900,79678495,2115,2115,2115,2115,0
20240801,131800,79678495,2115,2115,2115,2115,0
20240801,131700,79678495,2115,2115,2115,2115,0
20240801,131600,79678495,2115,2115,2115,2115,0
20240801,131500,79678495,2115,2115,2115,2115,0
20240801,131400,79678495,2115,2115,2115,2115,0
20240801,131300,79678495,2115,2115,2115,2115,0
20240801,131200,79678495,2115,2115,2115,2115,0
20240801,131100,79678495,2115,2115,2115,2115,0
20240801,131000,79678495,2115,2115,2115,2115,0
20240801,130900,79678495,2115,2115,2115,2115,0
20240801,130800,79678495,2115,2115,2115,2115,0
20240801,130700,79678495,2115,2115,2115,2115,0
20240801,130600,79678495,2115,2115,2115,2115,0
20240801,130500,79678495,2115,2115,2115,2115,0
20240801,130400,79678495,2115,2115,2115,2115,0
20240801,130300,79678495,2115,2115,2115,2115,0
20240801,130200,79678495,2115,2115,2115,2115,0
20240801,130100,79678495,2115,2115,2115,2115,0
20240801,130000,79678495,2115,2115,2115,2115,0
20240801,125900,79678495,2115,2115,2115,2115,0
20240801,125800,79678495,2115,2115,2115,2115,0
20240801,125700,79678495,2115,2115,2115,2115,0
20240801,125600,79678495,2115,2115,2115,2115,0
20240801,125500,79678495,2115,2115,2115,2115,0
20240801,125400,79678495,2115,2115,2115,2115,0
20240801,125300,79678495,2115,2115,2115,2115,0
20240801,125200,79678495,2115,2115,2115,2115,0
20240801,125100,79678495,2115,2115,2115,2115,0
20240801,125000,79678495,2115,2115,2115,2115,0
20240801,124900,79678495,2115,2115,2115,2115,0
20240801,124800,79678495,2115,2115,2115,2115,0
20240801,124700,79678495,2115,2115,2115,2115,0
20240801,124600,79678495,2115,2115,2115,2115,0
20240801,124500,79678495,2115,2115,2115,2115,0
20240801,124400,79678495,2115,2115,2115,2115,0
20240801,124300,79678495,2115,2115,2115,2115,6
20240801,124200,79665805,2115,2115,2115,2115,0
20240801,124100,79665805,2115,2115,2115,2115,0
20240801,124000,79665805,2115,2115,2115,2115,0
20240801,123900,79665805,2115,2115,2115,2115,0
20240801,123800,79665805,2115,2115,2115,2115,0
20240801,123700,79665805,2115,2115,2115,2115,0
20240801,123600,79665805,2115,2115,2115,2115,0
20240801,123500,79665805,2115,2115,2115,2115,0
20240801,123400,79665805,2115,2115,2115,2115,0
20240801,123300,79665805,2115,2115,2115,2115,0
20240801,123200,79665805,2115,2115,2115,2115,0
20240801,123100,79665805,2115,2115,2115,2115,0
20240801,123000,79665805,2115,2115,2115,2115,0
20240801,122900,79665805,2115,2115,2115,2115,0
20240801,122800,79665805,2115,2115,2115,2115,0
20240801,122700,79665805,2115,2115,2115,2115,20
20240801,122600,79623505,2115,2115,2115,2115,0
20240801,122500,79623505,2115,2115,2115,2115,0
20240801,122400,79623505,2115,2115,2115,2115,0
20240801,122300,79623505,2115,2115,2115,2115,0
20240801,122200,79623505,2115,2115,2115,2115,0
20240801,122100,79623505,2115,2115,2115,2115,0
20240801,122000,79623505,2115,2115,2115,2115,0
20240801,121900,79623505,2115,2115,2115,2115,0
20240801,121800,79623505,2115,2115,2115,2115,0
20240801,121700,79623505,2115,2115,2115,2115,0
20240801,121600,79623505,2115,2115,2115,2115,0
20240801,121500,79623505,2115,2115,2115,2115,0
20240801,121400,79623505,2115,2115,2115,2115,0
20240801,121300,79623505,2115,2115,2115,2115,0
20240801,121200,79623505,2115,2115,2115,2115,0
20240801,121100,79623505,2115,2115,2115,2115,0
20240801,121000,79623505,2115,2115,2115,2115,0
20240801,120900,79623505,2115,2115,2115,2115,0
20240801,120800,79623505,2115,2110,2115,2110,13
20240801,120700,79596060,2115,2115,2115,2115,0
20240801,120600,79596060,2115,2115,2115,2115,3
20240801,120500,79589715,2105,2105,2105,2095,5171
20240801,120400,68726785,2120,2120,2120,2120,0
20240801,120300,68726785,2120,2120,2120,2120,0
20240801,120200,68726785,2120,2120,2120,2120,0
20240801,120100,68726785,2120,2120,2120,2120,0
20240801,120000,68726785,2120,2120,2120,2120,0
20240801,115900,68726785,2120,2115,2120,2105,63
20240801,115800,68593730,2120,2120,2120,2120,0
20240801,115700,68593730,2120,2120,2120,2120,0
20240801,115600,68593730,2120,2120,2120,2120,3
20240801,115500,68587370,2115,2115,2115,2115,43
20240801,115400,68496425,2115,2115,2115,2115,3
20240801,115300,68490080,2115,2115,2115,2115,0
20240801,115200,68490080,2115,2115,2115,2115,24
20240801,115100,68439320,2120,2120,2120,2120,0
20240801,115000,68439320,2120,2120,2120,2120,0
20240801,114900,68439320,2120,2120,2120,2120,0
20240801,114800,68439320,2120,2120,2120,2120,0
20240801,114700,68439320,2120,2120,2120,2120,0
20240801,114600,68439320,2120,2120,2120,2120,0
20240801,114500,68439320,2120,2120,2120,2120,2
20240801,114400,68435080,2120,2120,2120,2120,0
20240801,114300,68435080,2120,2120,2120,2120,3
20240801,114200,68428720,2115,2115,2115,2115,0
20240801,114100,68428720,2115,2115,2115,2115,0
20240801,114000,68428720,2115,2115,2115,2115,1
20240801,113900,68426605,2120,2120,2120,2120,20
20240801,113800,68384205,2120,2120,2120,2120,2
20240801,113700,68379965,2120,2120,2120,2120,0
20240801,113600,68379965,2120,2120,2120,2120,0
20240801,113500,68379965,2120,2120,2120,2120,0
20240801,113400,68379965,2120,2120,2120,2120,0
20240801,113300,68379965,2120,2120,2120,2120,0
20240801,113200,68379965,2120,2120,2120,2120,0
20240801,113100,68379965,2120,2120,2120,2120,0
20240801,113000,68379965,2120,2120,2120,2120,0
20240801,112900,68379965,2120,2120,2120,2120,1
20240801,112800,68377845,2120,2120,2120,2120,0
20240801,112700,68377845,2120,2120,2120,2120,0
20240801,112600,68377845,2120,2120,2120,2120,0
20240801,112500,68377845,2120,2120,2120,2120,0
20240801,112400,68377845,2120,2120,2120,2120,0
20240801,112300,68377845,2120,2120,2120,2120,2
20240801,112200,68373605,2120,2120,2120,2120,0
20240801,112100,68373605,2120,2120,2120,2120,0
20240801,112000,68373605,2120,2120,2120,2120,0
20240801,111900,68373605,2120,2120,2120,2120,0
20240801,111800,68373605,2120,2120,2120,2120,0
20240801,111700,68373605,2120,2120,2120,2120,0
20240801,111600,68373605,2120,2120,2120,2120,0
20240801,111500,68373605,2120,2120,2120,2120,0
20240801,111400,68373605,2120,2120,2120,2120,0
20240801,111300,68373605,2120,2120,2120,2120,0
20240801,111200,68373605,2120,2120,2120,2120,0
20240801,111100,68373605,2120,2120,2120,2120,0
20240801,111000,68373605,2120,2120,2120,2120,0
20240801,110900,68373605,2120,2120,2120,2120,0
20240801,110800,68373605,2120,2120,2120,2120,0
20240801,110700,68373605,2120,2120,2120,2120,0
20240801,110600,68373605,2120,2120,2120,2120,0
20240801,110500,68373605,2120,2120,2120,2120,0
20240801,110400,68373605,2120,2120,2120,2120,0
20240801,110300,68373605,2120,2120,2120,2120,0
20240801,110200,68373605,2120,2120,2120,2120,0
20240801,110100,68373605,2120,2120,2120,2120,0
20240801,110000,68373605,2120,2120,2120,2120,0
20240801,105900,68373605,2120,2120,2120,2120,0
20240801,105800,68373605,2120,2120,2120,2120,0
20240801,105700,68373605,2120,2120,2120,2120,1
20240801,105600,68371485,2120,2120,2120,2120,0
20240801,105500,68371485,2120,2120,2120,2120,0
20240801,105400,68371485,2120,2120,2120,2120,0
20240801,105300,68371485,2120,2120,2120,2120,0
20240801,105200,68371485,2120,2120,2120,2120,0
20240801,105100,68371485,2120,2110,2120,2110,202
20240801,105000,67945235,2110,2110,2110,2110,0
20240801,104900,67945235,2110,2110,2110,2110,0
20240801,104800,67945235,2110,2110,2110,2110,0
20240801,104700,67945235,2110,2110,2110,2110,0
20240801,104600,67945235,2110,2110,2110,2110,0
20240801,104500,67945235,2110,2110,2110,2110,0
20240801,104400,67945235,2110,2110,2110,2110,0
20240801,104300,67945235,2110,2110,2110,2110,0
20240801,104200,67945235,2110,2110,2110,2110,3
20240801,104100,67938905,2110,2110,2110,2110,0
20240801,104000,67938905,2110,2110,2110,2110,0
20240801,103900,67938905,2110,2105,2110,2105,3926
20240801,103800,59674670,2105,2105,2105,2105,1081
20240801,103700,57399165,2105,2105,2105,2105,2000
20240801,103600,53189165,2105,2105,2105,2105,0
20240801,103500,53189165,2105,2105,2105,2105,4
20240801,103400,53180745,2110,2110,2110,2110,50
20240801,103300,53075245,2110,2110,2110,2110,0
20240801,103200,53075245,2110,2110,2110,2110,3
20240801,103100,53068915,2105,2105,2105,2105,0
20240801,103000,53068915,2105,2105,2105,2105,0
20240801,102900,53068915,2105,2105,2105,2105,0
20240801,102800,53068915,2105,2105,2105,2105,828
20240801,102700,51325975,2110,2110,2110,2110,0
20240801,102600,51325975,2110,2110,2110,2110,1
20240801,102500,51323865,2110,2110,2110,2110,0
20240801,102400,51323865,2110,2110,2110,2110,0
20240801,102300,51323865,2110,2110,2110,2110,0
20240801,102200,51323865,2110,2110,2110,2110,0
20240801,102100,51323865,2110,2110,2110,2110,0
20240801,102000,51323865,2110,2110,2110,2110,0
20240801,101900,51323865,2110,2110,2110,2110,10
20240801,101800,51302765,2110,2110,2110,2110,0
20240801,101700,51302765,2110,2110,2110,2110,0
20240801,101600,51302765,2110,2105,2110,2105,165
20240801,101500,50955425,2110,2105,2110,2105,63
20240801,101400,50822795,2110,2110,2110,2110,226
20240801,101300,50345935,2110,2110,2110,2110,500
20240801,101200,49290935,2125,2125,2125,2125,1
20240801,101100,49288810,2125,2125,2125,2125,0
20240801,101000,49288810,2125,2125,2125,2125,1
20240801,100900,49286685,2125,2125,2125,2125,0
20240801,100800,49286685,2125,2125,2125,2125,0
20240801,100700,49286685,2125,2125,2125,2125,1
20240801,100600,49284560,2125,2125,2125,2125,1
20240801,100500,49282435,2125,2125,2125,2125,4
20240801,100400,49273935,2125,2125,2125,2125,0
20240801,100300,49273935,2125,2115,2125,2115,72
20240801,100200,49121565,2110,2110,2110,2110,0
20240801,100100,49121565,2110,2110,2110,2110,0
20240801,100000,49121565,2110,2110,2110,2110,0
20240801,095900,49121565,2110,2110,2110,2110,0
20240801,095800,49121565,2110,2110,2110,2110,1737
20240801,095700,45456495,2110,2110,2110,2110,30
20240801,095600,45393195,2110,2110,2110,2110,123
20240801,095500,45133665,2110,2110,2110,2110,0
20240801,095400,45133665,2110,2110,2110,2110,199
20240801,095300,44713775,2115,2115,2115,2115,0
20240801,095200,44713775,2115,2115,2115,2115,0
20240801,095100,44713775,2115,2115,2115,2115,1937
20240801,095000,40617020,2125,2125,2125,2125,0
20240801,094900,40617020,2125,2125,2125,2125,0
20240801,094800,40617020,2125,2125,2125,2115,475
20240801,094700,39612365,2125,2120,2130,2120,5
20240801,094600,39601740,2130,2115,2130,2115,45
20240801,094500,39506535,2130,2130,2130,2130,0
20240801,094400,39506535,2130,2130,2130,2130,0
20240801,094300,39506535,2130,2115,2130,2115,6
20240801,094200,39493800,2115,2120,2120,2115,1000
20240801,094100,37375850,2130,2130,2130,2130,0
20240801,094000,37375850,2130,2130,2130,2130,0
20240801,093900,37375850,2130,2130,2130,2130,0
20240801,093800,37375850,2130,2130,2130,2130,0
20240801,093700,37375850,2130,2130,2130,2130,3
20240801,093600,37369460,2120,2120,2120,2120,100
20240801,093500,37157460,2130,2130,2130,2130,0
20240801,093400,37157460,2130,2130,2130,2130,4
20240801,093300,37148940,2130,2125,2130,2120,849
20240801,093200,35348900,2125,2130,2130,2125,16
20240801,093100,35314880,2130,2130,2130,2130,1079
20240801,093000,33016610,2130,2130,2130,2130,0
20240801,092900,33016610,2130,2120,2130,2120,231
20240801,092800,32525725,2130,2130,2130,2130,0
20240801,092700,32525725,2130,2130,2130,2130,0
20240801,092600,32525725,2130,2130,2130,2130,98
20240801,092500,32316985,2130,2130,2130,2130,620
20240801,092400,30996385,2130,2125,2130,2125,2385
20240801,092300,25921295,2125,2120,2125,2120,512
20240801,092200,24833445,2120,2120,2125,2120,197
20240801,092100,24415790,2120,2115,2120,2115,1303
20240801,092000,21659940,2115,2115,2115,2115,8
20240801,091900,21643020,2115,2115,2115,2115,4
20240801,091800,21634560,2105,2105,2105,2105,0
20240801,091700,21634560,2105,2105,2105,2105,100
20240801,091600,21424060,2110,2110,2110,2110,0
20240801,091500,21424060,2110,2110,2110,2110,0
20240801,091400,21424060,2110,2110,2110,2110,3
20240801,091300,21417730,2110,2110,2110,2110,1965
20240801,091200,17271580,2110,2110,2110,2110,0
20240801,091100,17271580,2110,2110,2110,2110,431
20240801,091000,16362170,2110,2110,2110,2110,95
20240801,090900,16161720,2110,2110,2110,2110,1
20240801,090800,16159610,2110,2110,2110,2110,0
20240801,090700,16159610,2110,2110,2110,2110,9
20240801,090600,16140620,2110,2110,2110,2110,6
20240801,090500,16127960,2110,2110,2110,2110,7
20240801,090400,16113190,2100,2100,2100,2095,2561
20240801,090300,10737590,2100,2095,2100,2095,1002
20240801,090200,8638390,2100,2110,2110,2100,526
20240801,090100,7533780,2115,2095,2115,2095,3010
20240801,090000,1227670,2095,2095,2095,2095,586