KissMeData/084650/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195300,5324342665,2670,2670,2670,2670,67114
20240801,195200,5324342665,2670,2670,2670,2670,0
20240801,195100,5324342665,2670,2670,2670,2670,0
20240801,195000,5324342665,2670,2670,2670,2670,0
20240801,194900,5324342665,2670,2670,2670,2670,0
20240801,194800,5324342665,2670,2670,2670,2670,0
20240801,194700,5324342665,2670,2670,2670,2670,0
20240801,194600,5324342665,2670,2670,2670,2670,0
20240801,194500,5324342665,2670,2670,2670,2670,0
20240801,194400,5324342665,2670,2670,2670,2670,0
20240801,194300,5324342665,2670,2670,2670,2670,0
20240801,194200,5324342665,2670,2670,2670,2670,0
20240801,194100,5324342665,2670,2670,2670,2670,0
20240801,194000,5324342665,2670,2670,2670,2670,0
20240801,193900,5324342665,2670,2670,2670,2670,0
20240801,193800,5324342665,2670,2670,2670,2670,0
20240801,193700,5324342665,2670,2670,2670,2670,0
20240801,193600,5324342665,2670,2670,2670,2670,0
20240801,193500,5324342665,2670,2670,2670,2670,0
20240801,193400,5324342665,2670,2670,2670,2670,0
20240801,193300,5324342665,2670,2670,2670,2670,0
20240801,193200,5324342665,2670,2670,2670,2670,0
20240801,193100,5324342665,2670,2670,2670,2670,0
20240801,193000,5324342665,2670,2670,2670,2670,0
20240801,192900,5324342665,2670,2670,2670,2670,0
20240801,192800,5324342665,2670,2670,2670,2670,0
20240801,192700,5324342665,2670,2670,2670,2670,0
20240801,192600,5324342665,2670,2670,2670,2670,0
20240801,192500,5324342665,2670,2670,2670,2670,0
20240801,192400,5324342665,2670,2670,2670,2670,0
20240801,192300,5324342665,2670,2670,2670,2670,67114
20240801,192200,5324342665,2670,2670,2670,2670,0
20240801,192100,5324342665,2670,2670,2670,2670,0
20240801,192000,5324342665,2670,2670,2670,2670,0
20240801,191900,5324342665,2670,2670,2670,2670,0
20240801,191800,5324342665,2670,2670,2670,2670,0
20240801,191700,5324342665,2670,2670,2670,2670,0
20240801,191600,5324342665,2670,2670,2670,2670,0
20240801,191500,5324342665,2670,2670,2670,2670,0
20240801,191400,5324342665,2670,2670,2670,2670,0
20240801,191300,5324342665,2670,2670,2670,2670,0
20240801,191200,5324342665,2670,2670,2670,2670,0
20240801,191100,5324342665,2670,2670,2670,2670,0
20240801,191000,5324342665,2670,2670,2670,2670,0
20240801,190900,5324342665,2670,2670,2670,2670,0
20240801,190800,5324342665,2670,2670,2670,2670,0
20240801,190700,5324342665,2670,2670,2670,2670,0
20240801,190600,5324342665,2670,2670,2670,2670,0
20240801,190500,5324342665,2670,2670,2670,2670,0
20240801,190400,5324342665,2670,2670,2670,2670,0
20240801,190300,5324342665,2670,2670,2670,2670,0
20240801,190200,5324342665,2670,2670,2670,2670,0
20240801,190100,5324342665,2670,2670,2670,2670,0
20240801,190000,5324342665,2670,2670,2670,2670,0
20240801,185900,5324342665,2670,2670,2670,2670,0
20240801,185800,5324342665,2670,2670,2670,2670,0
20240801,185700,5324342665,2670,2670,2670,2670,0
20240801,185600,5324342665,2670,2670,2670,2670,0
20240801,185500,5324342665,2670,2670,2670,2670,0
20240801,185400,5324342665,2670,2670,2670,2670,0
20240801,185300,5324342665,2670,2670,2670,2670,67114
20240801,185200,5324342665,2670,2670,2670,2670,0
20240801,185100,5324342665,2670,2670,2670,2670,0
20240801,185000,5324342665,2670,2670,2670,2670,0
20240801,184900,5324342665,2670,2670,2670,2670,0
20240801,184800,5324342665,2670,2670,2670,2670,0
20240801,184700,5324342665,2670,2670,2670,2670,0
20240801,184600,5324342665,2670,2670,2670,2670,0
20240801,184500,5324342665,2670,2670,2670,2670,0
20240801,184400,5324342665,2670,2670,2670,2670,0
20240801,184300,5324342665,2670,2670,2670,2670,0
20240801,184200,5324342665,2670,2670,2670,2670,0
20240801,184100,5324342665,2670,2670,2670,2670,0
20240801,184000,5324342665,2670,2670,2670,2670,0
20240801,183900,5324342665,2670,2670,2670,2670,0
20240801,183800,5324342665,2670,2670,2670,2670,0
20240801,183700,5324342665,2670,2670,2670,2670,0
20240801,183600,5324342665,2670,2670,2670,2670,0
20240801,183500,5324342665,2670,2670,2670,2670,0
20240801,183400,5324342665,2670,2670,2670,2670,0
20240801,183300,5324342665,2670,2670,2670,2670,0
20240801,183200,5324342665,2670,2670,2670,2670,0
20240801,183100,5324342665,2670,2670,2670,2670,0
20240801,183000,5324342665,2670,2670,2670,2670,0
20240801,182900,5324342665,2670,2670,2670,2670,0
20240801,182800,5324342665,2670,2670,2670,2670,0
20240801,182700,5324342665,2670,2670,2670,2670,0
20240801,182600,5324342665,2670,2670,2670,2670,0
20240801,182500,5324342665,2670,2670,2670,2670,0
20240801,182400,5324342665,2670,2670,2670,2670,0
20240801,182300,5324342665,2670,2670,2670,2670,67114
20240801,182200,5324342665,2670,2670,2670,2670,0
20240801,182100,5324342665,2670,2670,2670,2670,0
20240801,182000,5324342665,2670,2670,2670,2670,0
20240801,181900,5324342665,2670,2670,2670,2670,0
20240801,181800,5324342665,2670,2670,2670,2670,0
20240801,181700,5324342665,2670,2670,2670,2670,0
20240801,181600,5324342665,2670,2670,2670,2670,0
20240801,181500,5324342665,2670,2670,2670,2670,0
20240801,181400,5324342665,2670,2670,2670,2670,0
20240801,181300,5324342665,2670,2670,2670,2670,0
20240801,181200,5324342665,2670,2670,2670,2670,0
20240801,181100,5324342665,2670,2670,2670,2670,0
20240801,181000,5324342665,2670,2670,2670,2670,0
20240801,180900,5324342665,2670,2670,2670,2670,0
20240801,180800,5324342665,2670,2670,2670,2670,0
20240801,180700,5324342665,2670,2670,2670,2670,0
20240801,180600,5324342665,2670,2670,2670,2670,0
20240801,180500,5324342665,2670,2670,2670,2670,0
20240801,180400,5324342665,2670,2670,2670,2670,0
20240801,180300,5324342665,2670,2670,2670,2670,0
20240801,180200,5324342665,2670,2670,2670,2670,0
20240801,180100,5324342665,2670,2670,2670,2670,0
20240801,180000,5324342665,2670,2670,2670,2670,0
20240801,175900,5324342665,2670,2670,2670,2670,0
20240801,175800,5324342665,2670,2670,2670,2670,0
20240801,175700,5324342665,2670,2670,2670,2670,0
20240801,175600,5324342665,2670,2670,2670,2670,0
20240801,175500,5324342665,2670,2670,2670,2670,0
20240801,175400,5324342665,2670,2670,2670,2670,0
20240801,175300,5324342665,2670,2670,2670,2670,67114
20240801,175200,5324342665,2670,2670,2670,2670,0
20240801,175100,5324342665,2670,2670,2670,2670,0
20240801,175000,5324342665,2670,2670,2670,2670,0
20240801,174900,5324342665,2670,2670,2670,2670,0
20240801,174800,5324342665,2670,2670,2670,2670,0
20240801,174700,5324342665,2670,2670,2670,2670,0
20240801,174600,5324342665,2670,2670,2670,2670,0
20240801,174500,5324342665,2670,2670,2670,2670,0
20240801,174400,5324342665,2670,2670,2670,2670,0
20240801,174300,5324342665,2670,2670,2670,2670,0
20240801,174200,5324342665,2670,2670,2670,2670,0
20240801,174100,5324342665,2670,2670,2670,2670,0
20240801,174000,5324342665,2670,2670,2670,2670,0
20240801,173900,5324342665,2670,2670,2670,2670,0
20240801,173800,5324342665,2670,2670,2670,2670,0
20240801,173700,5324342665,2670,2670,2670,2670,0
20240801,173600,5324342665,2670,2670,2670,2670,0
20240801,173500,5324342665,2670,2670,2670,2670,0
20240801,173400,5324342665,2670,2670,2670,2670,0
20240801,173300,5324342665,2670,2670,2670,2670,0
20240801,173200,5324342665,2670,2670,2670,2670,0
20240801,173100,5324342665,2670,2670,2670,2670,0
20240801,173000,5324342665,2670,2670,2670,2670,0
20240801,172900,5324342665,2670,2670,2670,2670,0
20240801,172800,5324342665,2670,2670,2670,2670,0
20240801,172700,5324342665,2670,2670,2670,2670,0
20240801,172600,5324342665,2670,2670,2670,2670,0
20240801,172500,5324342665,2670,2670,2670,2670,0
20240801,172400,5324342665,2670,2670,2670,2670,0
20240801,172300,5324342665,2670,2670,2670,2670,67114
20240801,172200,5324342665,2670,2670,2670,2670,0
20240801,172100,5324342665,2670,2670,2670,2670,0
20240801,172000,5324342665,2670,2670,2670,2670,0
20240801,171900,5324342665,2670,2670,2670,2670,0
20240801,171800,5324342665,2670,2670,2670,2670,0
20240801,171700,5324342665,2670,2670,2670,2670,0
20240801,171600,5324342665,2670,2670,2670,2670,0
20240801,171500,5324342665,2670,2670,2670,2670,0
20240801,171400,5324342665,2670,2670,2670,2670,0
20240801,171300,5324342665,2670,2670,2670,2670,0
20240801,171200,5324342665,2670,2670,2670,2670,0
20240801,171100,5324342665,2670,2670,2670,2670,0
20240801,171000,5324342665,2670,2670,2670,2670,0
20240801,170900,5324342665,2670,2670,2670,2670,0
20240801,170800,5324342665,2670,2670,2670,2670,0
20240801,170700,5324342665,2670,2670,2670,2670,0
20240801,170600,5324342665,2670,2670,2670,2670,0
20240801,170500,5324342665,2670,2670,2670,2670,0
20240801,170400,5324342665,2670,2670,2670,2670,0
20240801,170300,5324342665,2670,2670,2670,2670,0
20240801,170200,5324342665,2670,2670,2670,2670,0
20240801,170100,5324342665,2670,2670,2670,2670,0
20240801,170000,5324342665,2670,2670,2670,2670,0
20240801,165900,5324342665,2670,2670,2670,2670,0
20240801,165800,5324342665,2670,2670,2670,2670,0
20240801,165700,5324342665,2670,2670,2670,2670,0
20240801,165600,5324342665,2670,2670,2670,2670,0
20240801,165500,5324342665,2670,2670,2670,2670,0
20240801,165400,5324342665,2670,2670,2670,2670,0
20240801,165300,5324342665,2670,2670,2670,2670,67114
20240801,165200,5324342665,2670,2670,2670,2670,0
20240801,165100,5324342665,2670,2670,2670,2670,0
20240801,165000,5324342665,2670,2670,2670,2670,0
20240801,164900,5324342665,2670,2670,2670,2670,0
20240801,164800,5324342665,2670,2670,2670,2670,0
20240801,164700,5324342665,2670,2670,2670,2670,0
20240801,164600,5324342665,2670,2670,2670,2670,0
20240801,164500,5324342665,2670,2670,2670,2670,0
20240801,164400,5324342665,2670,2670,2670,2670,0
20240801,164300,5324342665,2670,2670,2670,2670,0
20240801,164200,5324342665,2670,2670,2670,2670,0
20240801,164100,5324342665,2670,2670,2670,2670,0
20240801,164000,5324342665,2670,2670,2670,2670,0
20240801,163900,5324342665,2670,2670,2670,2670,0
20240801,163800,5324342665,2670,2670,2670,2670,0
20240801,163700,5324342665,2670,2670,2670,2670,0
20240801,163600,5324342665,2670,2670,2670,2670,0
20240801,163500,5324342665,2670,2670,2670,2670,0
20240801,163400,5324342665,2670,2670,2670,2670,0
20240801,163300,5324342665,2670,2670,2670,2670,0
20240801,163200,5324342665,2670,2670,2670,2670,0
20240801,163100,5324342665,2670,2670,2670,2670,0
20240801,163000,5324342665,2670,2670,2670,2670,0
20240801,162900,5324342665,2670,2670,2670,2670,0
20240801,162800,5324342665,2670,2670,2670,2670,0
20240801,162700,5324342665,2670,2670,2670,2670,0
20240801,162600,5324342665,2670,2670,2670,2670,0
20240801,162500,5324342665,2670,2670,2670,2670,0
20240801,162400,5324342665,2670,2670,2670,2670,0
20240801,162300,5324342665,2670,2670,2670,2670,67114
20240801,162200,5324342665,2670,2670,2670,2670,0
20240801,162100,5324342665,2670,2670,2670,2670,0
20240801,162000,5324342665,2670,2670,2670,2670,0
20240801,161900,5324342665,2670,2670,2670,2670,0
20240801,161800,5324342665,2670,2670,2670,2670,0
20240801,161700,5324342665,2670,2670,2670,2670,0
20240801,161600,5324342665,2670,2670,2670,2670,0
20240801,161500,5324342665,2670,2670,2670,2670,0
20240801,161400,5324342665,2670,2670,2670,2670,0
20240801,161300,5324342665,2670,2670,2670,2670,0
20240801,161200,5324342665,2670,2670,2670,2670,0
20240801,161100,5324342665,2670,2670,2670,2670,0
20240801,161000,5324342665,2670,2670,2670,2670,0
20240801,160900,5324342665,2670,2670,2670,2670,0
20240801,160800,5324342665,2670,2670,2670,2670,0
20240801,160700,5324342665,2670,2670,2670,2670,0
20240801,160600,5324342665,2670,2670,2670,2670,0
20240801,160500,5324342665,2670,2670,2670,2670,0
20240801,160400,5324342665,2670,2670,2670,2670,0
20240801,160300,5324342665,2670,2670,2670,2670,0
20240801,160200,5324342665,2670,2670,2670,2670,0
20240801,160100,5324342665,2670,2670,2670,2670,0
20240801,160000,5324342665,2670,2670,2670,2670,0
20240801,155900,5324342665,2670,2670,2670,2670,0
20240801,155800,5324342665,2670,2670,2670,2670,0
20240801,155700,5324342665,2670,2670,2670,2670,0
20240801,155600,5324342665,2670,2670,2670,2670,0
20240801,155500,5324342665,2670,2670,2670,2670,0
20240801,155400,5324342665,2670,2670,2670,2670,0
20240801,155300,5324342665,2670,2670,2670,2670,67114
20240801,155200,5324342665,2670,2670,2670,2670,0
20240801,155100,5324342665,2670,2670,2670,2670,0
20240801,155000,5324342665,2670,2670,2670,2670,0
20240801,154900,5324342665,2670,2670,2670,2670,0
20240801,154800,5324342665,2670,2670,2670,2670,0
20240801,154700,5324342665,2670,2670,2670,2670,0
20240801,154600,5324342665,2670,2670,2670,2670,0
20240801,154500,5324342665,2670,2670,2670,2670,0
20240801,154400,5324342665,2670,2670,2670,2670,0
20240801,154300,5324342665,2670,2670,2670,2670,0
20240801,154200,5324342665,2670,2670,2670,2670,0
20240801,154100,5324342665,2670,2670,2670,2670,0
20240801,154000,5324342665,2670,2670,2670,2670,0
20240801,153900,5324342665,2670,2670,2670,2670,0
20240801,153800,5324342665,2670,2670,2670,2670,0
20240801,153700,5324342665,2670,2670,2670,2670,0
20240801,153600,5324342665,2670,2670,2670,2670,0
20240801,153500,5324342665,2670,2670,2670,2670,0
20240801,153400,5324342665,2670,2670,2670,2670,0
20240801,153300,5324342665,2670,2670,2670,2670,0
20240801,153200,5324342665,2670,2670,2670,2670,0
20240801,153100,5324342665,2670,2670,2670,2670,0
20240801,153000,5324342665,2670,2670,2670,2670,67114
20240801,152900,5145148285,2665,2665,2665,2665,0
20240801,152800,5145148285,2665,2665,2665,2665,0
20240801,152700,5145148285,2665,2665,2665,2665,0
20240801,152600,5145148285,2665,2665,2665,2665,0
20240801,152500,5145148285,2665,2665,2665,2665,0
20240801,152400,5145148285,2665,2665,2665,2665,0
20240801,152300,5145148285,2665,2665,2665,2665,0
20240801,152200,5145148285,2665,2665,2665,2665,0
20240801,152100,5145148285,2665,2665,2665,2665,0
20240801,152000,5145148285,2665,2665,2665,2665,0
20240801,151900,5145148285,2665,2665,2665,2660,11622
20240801,151800,5114187970,2665,2670,2670,2665,16239
20240801,151700,5070871430,2675,2670,2675,2665,10968
20240801,151600,5041586980,2670,2675,2675,2670,4478
20240801,151500,5029627560,2675,2670,2675,2670,3283
20240801,151400,5020861295,2670,2665,2670,2665,4023
20240801,151300,5010137860,2665,2670,2670,2665,1401
20240801,151200,5006397700,2665,2670,2670,2665,3917
20240801,151100,4995946585,2670,2670,2670,2665,2807
20240801,151000,4988453885,2670,2670,2675,2665,11994
20240801,150900,4956434280,2670,2675,2675,2670,2859
20240801,150800,4948793360,2675,2670,2675,2670,5165
20240801,150700,4934985175,2670,2670,2675,2670,1345
20240801,150600,4931393525,2675,2680,2680,2670,10036
20240801,150500,4904547670,2680,2680,2680,2675,1922
20240801,150400,4899397775,2680,2675,2680,2675,1350
20240801,150300,4895783595,2680,2675,2680,2675,495
20240801,150200,4894459365,2675,2675,2680,2675,1523
20240801,150100,4890383875,2675,2680,2680,2675,5142
20240801,150000,4876603320,2680,2680,2685,2680,1026
20240801,145900,4873853635,2685,2680,2685,2680,2809
20240801,145800,4866325460,2680,2685,2685,2680,2331
20240801,145700,4860078325,2680,2685,2685,2680,1779
20240801,145600,4855305915,2685,2685,2685,2680,3406
20240801,145500,4846170320,2680,2680,2680,2680,323
20240801,145400,4845304680,2680,2680,2680,2680,3
20240801,145300,4845296640,2680,2680,2680,2680,3
20240801,145200,4845288600,2680,2680,2680,2680,23
20240801,145100,4845226960,2680,2680,2680,2680,4961
20240801,145000,4831931480,2680,2680,2680,2680,533
20240801,144900,4830503040,2680,2680,2680,2680,626
20240801,144800,4828825360,2680,2680,2685,2680,7270
20240801,144700,4809341695,2680,2680,2680,2680,321
20240801,144600,4808481415,2680,2680,2685,2680,3551
20240801,144500,4798964480,2685,2685,2685,2685,100
20240801,144400,4798695980,2685,2680,2685,2680,15000
20240801,144300,4758427805,2680,2680,2680,2680,1156
20240801,144200,4755329725,2680,2675,2680,2670,8122
20240801,144100,4733609905,2675,2675,2675,2675,2943
20240801,144000,4725737380,2675,2680,2680,2675,9929
20240801,143900,4699176780,2680,2675,2680,2675,2851
20240801,143800,4691536355,2675,2675,2680,2675,4822
20240801,143700,4678626680,2680,2680,2680,2675,10607
20240801,143600,4650203185,2685,2685,2685,2685,1035
20240801,143500,4647424210,2680,2685,2685,2680,688
20240801,143400,4645578470,2685,2685,2685,2685,815
20240801,143300,4643390195,2685,2685,2685,2685,149
20240801,143200,4642990130,2685,2680,2685,2680,206
20240801,143100,4642438045,2680,2680,2680,2675,1084
20240801,143000,4639532930,2680,2680,2680,2680,600
20240801,142900,4637924930,2680,2680,2685,2680,4989
20240801,142800,4624550795,2680,2680,2685,2680,7289
20240801,142700,4605014925,2680,2680,2680,2675,206
20240801,142600,4604462850,2680,2680,2685,2675,3717
20240801,142500,4594501005,2680,2675,2680,2675,5889
20240801,142400,4578721960,2675,2675,2675,2670,8545
20240801,142300,4555865310,2675,2675,2675,2675,301
20240801,142200,4555060135,2675,2675,2675,2675,206
20240801,142100,4554509085,2675,2680,2680,2675,2360
20240801,142000,4548193945,2675,2680,2680,2675,1401
20240801,141900,4544446265,2680,2675,2680,2675,1426
20240801,141800,4540629215,2675,2680,2680,2675,1582
20240801,141700,4536389645,2680,2680,2680,2680,1219
20240801,141600,4533122725,2680,2675,2680,2675,441
20240801,141500,4531942885,2680,2680,2680,2675,863
20240801,141400,4529630545,2680,2680,2680,2675,1959
20240801,141300,4524380430,2680,2680,2680,2675,10506
20240801,141200,4496227005,2680,2680,2680,2680,489
20240801,141100,4494916485,2685,2685,2685,2685,4556
20240801,141000,4482683625,2685,2685,2685,2685,1752
20240801,140900,4477979505,2690,2690,2690,2685,5308
20240801,140800,4463720140,2690,2690,2690,2685,3573
20240801,140700,4454111570,2690,2690,2690,2685,3419
20240801,140600,4444918795,2690,2690,2690,2685,1404
20240801,140500,4441148420,2690,2685,2690,2685,15745
20240801,140400,4398801985,2685,2685,2690,2685,1968
20240801,140300,4393517640,2685,2685,2690,2685,1720
20240801,140200,4388899435,2685,2685,2685,2680,3771
20240801,140100,4378774320,2685,2685,2685,2685,3532
20240801,140000,4369290900,2685,2680,2685,2680,6429
20240801,135900,4352032120,2680,2680,2685,2680,7374
20240801,135800,4332267010,2680,2675,2680,2675,1913
20240801,135700,4327143475,2675,2675,2675,2675,3257
20240801,135600,4318431000,2670,2670,2670,2670,116
20240801,135500,4318121280,2670,2675,2675,2670,3140
20240801,135400,4309731785,2675,2670,2675,2670,1553
20240801,135300,4305577515,2675,2675,2675,2675,1
20240801,135200,4305574840,2675,2675,2675,2670,1559
20240801,135100,4301411415,2675,2670,2675,2670,9167
20240801,135000,4276930125,2670,2670,2670,2665,857
20240801,134900,4274642875,2670,2670,2670,2670,4128
20240801,134800,4263621115,2670,2675,2675,2670,2262
20240801,134700,4257581485,2675,2675,2675,2675,1240
20240801,134600,4254264485,2675,2670,2675,2665,3800
20240801,134500,4244105060,2670,2670,2670,2670,3891
20240801,134400,4233716090,2670,2665,2670,2665,2861
20240801,134300,4226086145,2665,2660,2665,2655,3338
20240801,134200,4217198585,2660,2655,2660,2655,24
20240801,134100,4217134815,2655,2655,2655,2655,400
20240801,134000,4216072815,2655,2655,2655,2655,2069
20240801,133900,4210579620,2660,2660,2660,2660,38
20240801,133800,4210478540,2655,2655,2655,2655,802
20240801,133700,4208349230,2655,2655,2660,2655,4715
20240801,133600,4195830900,2660,2660,2660,2660,330
20240801,133500,4194953100,2655,2655,2655,2655,5871
20240801,133400,4179365595,2650,2660,2660,2650,6034
20240801,133300,4163347435,2660,2660,2660,2660,557
20240801,133200,4161865815,2660,2655,2660,2650,931
20240801,133100,4159394675,2655,2655,2660,2650,2809
20240801,133000,4151946780,2655,2660,2660,2655,108
20240801,132900,4151659850,2650,2660,2660,2650,231
20240801,132800,4151047690,2650,2660,2660,2650,2358
20240801,132700,4144797920,2655,2660,2660,2655,30
20240801,132600,4144718255,2660,2660,2660,2655,576
20240801,132500,4143186975,2660,2655,2660,2650,3001
20240801,132400,4135218775,2655,2655,2655,2655,0
20240801,132300,4135218775,2655,2650,2655,2650,1011
20240801,132200,4132534625,2650,2655,2655,2650,265
20240801,132100,4131831165,2655,2650,2655,2650,961
20240801,132000,4129282755,2655,2650,2655,2650,1413
20240801,131900,4125538280,2655,2655,2655,2650,2007
20240801,131800,4120219695,2655,2650,2655,2650,111
20240801,131700,4119925505,2655,2650,2655,2650,1287
20240801,131600,4116514530,2650,2655,2660,2650,5067
20240801,131500,4103065495,2660,2660,2660,2660,101
20240801,131400,4102796835,2660,2660,2660,2660,672
20240801,131300,4101009315,2660,2655,2660,2655,143
20240801,131200,4100629150,2660,2660,2660,2660,38
20240801,131100,4100528070,2660,2660,2660,2660,0
20240801,131000,4100528070,2660,2660,2660,2655,965
20240801,130900,4097962390,2660,2660,2660,2660,0
20240801,130800,4097962390,2660,2660,2660,2660,567
20240801,130700,4096454170,2660,2660,2665,2660,267
20240801,130600,4095743945,2660,2660,2660,2660,2269
20240801,130500,4089708405,2660,2655,2660,2655,425
20240801,130400,4088578780,2655,2650,2660,2650,210
20240801,130300,4088021275,2655,2655,2655,2650,1787
20240801,130200,4083278200,2655,2655,2655,2655,0
20240801,130100,4083278200,2655,2655,2655,2655,3277
20240801,130000,4074577765,2655,2655,2655,2655,100
20240801,125900,4074312265,2660,2650,2660,2650,1021
20240801,125800,4071606405,2650,2650,2660,2650,291
20240801,125700,4070834775,2660,2650,2660,2650,169
20240801,125600,4070386915,2660,2650,2660,2650,6687
20240801,125500,4052616105,2660,2655,2660,2655,40
20240801,125400,4052509900,2655,2655,2655,2655,352
20240801,125300,4051575340,2655,2650,2655,2650,460
20240801,125200,4050356335,2645,2650,2655,2645,3816
20240801,125100,4040239690,2650,2650,2650,2650,20
20240801,125000,4040186690,2650,2650,2650,2645,16
20240801,124900,4040144295,2650,2650,2650,2645,625
20240801,124800,4038491045,2650,2650,2650,2645,2262
20240801,124700,4032506025,2645,2650,2650,2645,1452
20240801,124600,4028665200,2645,2655,2655,2645,5155
20240801,124500,4015029205,2650,2650,2650,2650,2193
20240801,124400,4009217755,2650,2645,2655,2645,3170
20240801,124300,4000833090,2645,2650,2650,2645,6041
20240801,124200,3984839820,2650,2650,2650,2650,253
20240801,124100,3984169370,2655,2650,2655,2650,433
20240801,124000,3983021915,2650,2650,2650,2650,50
20240801,123900,3982889415,2645,2650,2650,2645,4161
20240801,123800,3971862895,2650,2650,2650,2650,528
20240801,123700,3970463695,2650,2655,2655,2650,710
20240801,123600,3968578695,2655,2655,2655,2655,30
20240801,123500,3968499045,2655,2650,2655,2650,113
20240801,123400,3968199570,2655,2650,2655,2650,1571
20240801,123300,3964031020,2650,2655,2660,2650,2020
20240801,123200,3958676430,2655,2655,2655,2655,21
20240801,123100,3958620675,2655,2655,2655,2655,2405
20240801,123000,3952235400,2660,2660,2660,2655,1176
20240801,122900,3949113105,2655,2655,2660,2655,469
20240801,122800,3947867685,2655,2660,2660,2655,1019
20240801,122700,3945162145,2660,2655,2660,2655,1851
20240801,122600,3940247690,2660,2660,2665,2660,3388
20240801,122500,3931235605,2655,2665,2665,2655,1081
20240801,122400,3928363290,2655,2655,2665,2655,1627
20240801,122300,3924038395,2660,2655,2660,2655,36
20240801,122200,3923942770,2660,2655,2660,2655,141
20240801,122100,3923568405,2655,2655,2655,2655,2
20240801,122000,3923563095,2660,2660,2660,2655,13
20240801,121900,3923528565,2660,2650,2660,2650,501
20240801,121800,3922197245,2650,2650,2650,2650,1092
20240801,121700,3919303445,2650,2650,2650,2650,3738
20240801,121600,3909397745,2645,2650,2655,2645,125
20240801,121500,3909066770,2645,2655,2655,2645,2950
20240801,121400,3901246585,2655,2655,2660,2655,11554
20240801,121300,3870570635,2655,2665,2665,2655,748
20240801,121200,3868581070,2660,2660,2660,2660,253
20240801,121100,3867908090,2655,2655,2655,2655,150
20240801,121000,3867509840,2660,2655,2660,2655,550
20240801,120900,3866049090,2655,2655,2655,2655,6284
20240801,120800,3849365070,2645,2650,2650,2645,848
20240801,120700,3847122105,2650,2650,2650,2650,0
20240801,120600,3847122105,2650,2650,2650,2650,59
20240801,120500,3846965755,2640,2645,2650,2640,18622
20240801,120400,3797722870,2650,2650,2650,2650,3001
20240801,120300,3789770220,2655,2645,2655,2645,14994
20240801,120200,3750111080,2645,2660,2660,2645,23844
20240801,120100,3686896935,2660,2665,2670,2660,11662
20240801,120000,3655865005,2665,2665,2665,2665,1732
20240801,115900,3651249225,2665,2665,2665,2665,1
20240801,115800,3651246560,2675,2665,2675,2665,506
20240801,115700,3649893085,2665,2670,2675,2665,1680
20240801,115600,3645407950,2670,2670,2670,2670,440
20240801,115500,3644233150,2670,2660,2670,2660,2
20240801,115400,3644227820,2670,2665,2670,2665,2001
20240801,115300,3638895150,2665,2665,2665,2665,505
20240801,115200,3637549325,2670,2670,2670,2660,1954
20240801,115100,3632339045,2670,2665,2670,2665,534
20240801,115000,3630915925,2665,2670,2670,2665,3
20240801,114900,3630907925,2660,2660,2670,2660,1388
20240801,114800,3627204095,2660,2670,2670,2660,2119
20240801,114700,3621555635,2670,2660,2670,2660,498
20240801,114600,3620226470,2660,2660,2660,2660,14221
20240801,114500,3582398610,2660,2660,2660,2660,69
20240801,114400,3582215070,2660,2655,2660,2655,315
20240801,114300,3581377450,2655,2660,2660,2655,36
20240801,114200,3581281855,2655,2655,2655,2655,38
20240801,114100,3581180965,2655,2655,2655,2655,316
20240801,114000,3580341985,2660,2660,2660,2660,0
20240801,113900,3580341985,2660,2650,2660,2650,1555
20240801,113800,3576210655,2655,2650,2655,2650,1109
20240801,113700,3573268245,2650,2650,2650,2650,319
20240801,113600,3572422895,2655,2650,2655,2650,649
20240801,113500,3570703025,2650,2650,2655,2650,1038
20240801,113400,3567950915,2650,2645,2650,2645,1124
20240801,113300,3564974435,2645,2640,2645,2640,11377
20240801,113200,3534931265,2640,2640,2645,2640,975
20240801,113100,3532357170,2640,2645,2645,2640,1457
20240801,113000,3528510190,2645,2645,2645,2640,6090
20240801,112900,3512402745,2645,2650,2650,2645,28
20240801,112800,3512328675,2645,2650,2650,2645,1009
20240801,112700,3509654835,2650,2650,2650,2650,247
20240801,112600,3509000285,2655,2650,2655,2650,129
20240801,112500,3508657830,2650,2650,2650,2650,676
20240801,112400,3506866430,2650,2650,2650,2645,729
20240801,112300,3504934595,2650,2645,2650,2645,3413
20240801,112200,3495906820,2645,2645,2645,2640,1011
20240801,112100,3493237725,2645,2640,2645,2640,811
20240801,112000,3491096660,2645,2640,2645,2640,973
20240801,111900,3488523210,2645,2645,2645,2640,13681
20240801,111800,3452341965,2650,2650,2650,2645,9345
20240801,111700,3427577965,2655,2655,2655,2655,2788
20240801,111600,3420175825,2655,2660,2660,2655,1382
20240801,111500,3416500975,2660,2655,2660,2655,792
20240801,111400,3414398105,2655,2655,2655,2655,909
20240801,111300,3411984710,2655,2660,2660,2655,1954
20240801,111200,3406791800,2660,2660,2660,2655,4039
20240801,111100,3396057600,2665,2660,2665,2660,2301
20240801,111000,3389926845,2660,2660,2660,2655,944
20240801,110900,3387417985,2660,2660,2660,2655,1304
20240801,110800,3383954655,2660,2655,2665,2655,443
20240801,110700,3382777860,2655,2660,2660,2655,3472
20240801,110600,3373552200,2660,2660,2660,2660,1569
20240801,110500,3369378660,2655,2655,2660,2655,523
20240801,110400,3367990085,2655,2655,2660,2655,243
20240801,110300,3367343890,2655,2660,2660,2655,180
20240801,110200,3366865305,2665,2665,2665,2660,660
20240801,110100,3365107160,2670,2655,2670,2655,1685
20240801,110000,3360627000,2660,2655,2660,2655,3760
20240801,105900,3350641505,2655,2655,2660,2655,3091
20240801,105800,3342434895,2655,2655,2655,2655,12
20240801,105700,3342403035,2655,2655,2655,2655,136
20240801,105600,3342041955,2655,2660,2660,2655,2573
20240801,105500,3335209640,2655,2655,2655,2655,333
20240801,105400,3334325525,2660,2670,2670,2660,6052
20240801,105300,3318222135,2670,2665,2670,2665,1364
20240801,105200,3314580755,2660,2665,2665,2660,711
20240801,105100,3312686945,2665,2665,2665,2665,2015
20240801,105000,3307316970,2665,2670,2670,2665,21
20240801,104900,3307261000,2670,2665,2670,2660,1877
20240801,104800,3302258630,2660,2660,2665,2660,572
20240801,104700,3300734935,2665,2670,2670,2660,1542
20240801,104600,3296629290,2670,2670,2670,2665,2447
20240801,104500,3290097945,2670,2670,2670,2670,21
20240801,104400,3290041875,2665,2660,2665,2660,4446
20240801,104300,3278194880,2655,2660,2660,2655,435
20240801,104200,3277037820,2655,2655,2665,2655,348
20240801,104100,3276113300,2665,2665,2665,2665,76
20240801,104000,3275910760,2655,2660,2665,2655,823
20240801,103900,3273723810,2660,2655,2665,2655,61
20240801,103800,3273561425,2665,2655,2665,2655,529
20240801,103700,3272154930,2655,2660,2660,2655,1047
20240801,103600,3269370005,2660,2655,2660,2655,240
20240801,103500,3268731615,2655,2655,2660,2655,277
20240801,103400,3267994815,2655,2655,2660,2650,753
20240801,103300,3265995370,2655,2650,2655,2650,11779
20240801,103200,3234768120,2655,2650,2655,2650,1805
20240801,103100,3229976405,2650,2650,2650,2650,517
20240801,103000,3228606355,2650,2650,2650,2650,1817
20240801,102900,3223791305,2650,2650,2655,2645,6178
20240801,102800,3207423820,2655,2650,2655,2645,6686
20240801,102700,3189709945,2650,2655,2655,2650,280
20240801,102600,3188967780,2655,2650,2655,2650,1816
20240801,102500,3184151320,2655,2650,2655,2650,679
20240801,102400,3182351890,2650,2650,2650,2650,274
20240801,102300,3181625790,2650,2645,2655,2640,8858
20240801,102200,3158220555,2650,2645,2650,2640,2433
20240801,102100,3151785420,2640,2645,2650,2640,6777
20240801,102000,3133882745,2645,2645,2650,2640,11191
20240801,101900,3104280225,2645,2650,2650,2645,6422
20240801,101800,3087277095,2655,2645,2655,2645,1605
20240801,101700,3083025775,2645,2650,2660,2645,9293
20240801,101600,3058429775,2650,2655,2660,2650,12110
20240801,101500,3026330530,2655,2655,2665,2650,12338
20240801,101400,2993567900,2655,2660,2670,2655,6810
20240801,101300,2975466760,2660,2665,2670,2660,4201
20240801,101200,2964277705,2665,2675,2675,2665,2753
20240801,101100,2956927970,2670,2670,2680,2670,587
20240801,101000,2955359090,2670,2675,2680,2670,1061
20240801,100900,2952521260,2685,2680,2685,2680,3736
20240801,100800,2942508225,2680,2685,2685,2680,2704
20240801,100700,2935258490,2680,2675,2685,2675,1454
20240801,100600,2931356820,2680,2675,2680,2675,1019
20240801,100500,2928626230,2680,2685,2690,2665,6118
20240801,100400,2912271660,2680,2670,2680,2670,5778
20240801,100300,2896795180,2675,2670,2675,2665,4533
20240801,100200,2884677040,2665,2645,2675,2645,23051
20240801,100100,2823483515,2650,2645,2650,2645,10401
20240801,100000,2795932230,2645,2645,2655,2645,5406
20240801,095900,2781624800,2645,2660,2660,2645,6340
20240801,095800,2764813905,2650,2650,2660,2650,9071
20240801,095700,2740762285,2655,2655,2660,2655,4348
20240801,095600,2729218160,2660,2660,2665,2655,18317
20240801,095500,2680506490,2660,2660,2670,2660,6902
20240801,095400,2662131975,2660,2665,2670,2660,10696
20240801,095300,2633646735,2670,2670,2675,2665,20322
20240801,095200,2579403280,2675,2675,2675,2675,2008
20240801,095100,2574031880,2675,2680,2690,2675,7349
20240801,095000,2554341000,2685,2680,2690,2675,8229
20240801,094900,2532271935,2680,2660,2680,2660,11109
20240801,094800,2502647110,2665,2660,2665,2660,7607
20240801,094700,2482411570,2665,2670,2675,2665,16879
20240801,094600,2437387860,2670,2665,2675,2665,4287
20240801,094500,2425943755,2665,2665,2670,2665,3586
20240801,094400,2416387050,2665,2675,2680,2665,53381
20240801,094300,2273788065,2675,2680,2680,2675,10989
20240801,094200,2244345420,2680,2680,2680,2680,5432
20240801,094100,2229787660,2680,2680,2685,2680,1721
20240801,094000,2225174210,2680,2685,2690,2680,17733
20240801,093900,2177616290,2685,2685,2685,2685,2480
20240801,093800,2170957490,2685,2685,2690,2685,1962
20240801,093700,2165685870,2685,2695,2695,2685,9900
20240801,093600,2139088365,2695,2680,2695,2675,32881
20240801,093500,2050917190,2680,2685,2685,2675,9026
20240801,093400,2026733070,2685,2680,2685,2675,13049
20240801,093300,1991761805,2685,2680,2685,2680,3221
20240801,093200,1983128470,2680,2685,2690,2680,13333
20240801,093100,1947347690,2685,2690,2695,2685,8519
20240801,093000,1924432120,2690,2700,2700,2690,6121
20240801,092900,1907937655,2700,2700,2700,2695,6551
20240801,092800,1890264425,2700,2700,2700,2695,9454
20240801,092700,1864774965,2700,2690,2700,2690,6943
20240801,092600,1846058510,2695,2690,2695,2690,11690
20240801,092500,1814554110,2690,2690,2695,2690,11754
20240801,092400,1782930560,2690,2685,2695,2685,17183
20240801,092300,1736768935,2685,2680,2685,2680,6908
20240801,092200,1718239435,2685,2680,2690,2680,8499
20240801,092100,1695444785,2680,2685,2685,2680,12557
20240801,092000,1661786810,2685,2685,2690,2680,13533
20240801,091900,1625472625,2685,2695,2695,2685,11352
20240801,091800,1594967355,2695,2685,2695,2685,6122
20240801,091700,1578514490,2685,2690,2710,2685,18301
20240801,091600,1529162275,2690,2685,2690,2680,5562
20240801,091500,1514223590,2685,2690,2690,2680,5003
20240801,091400,1500811645,2690,2695,2700,2680,13813
20240801,091300,1463651720,2695,2680,2700,2680,15404
20240801,091200,1422219590,2680,2685,2685,2680,24782
20240801,091100,1355789375,2685,2680,2690,2680,4616
20240801,091000,1343394790,2685,2670,2685,2670,5464
20240801,090900,1328750535,2670,2670,2680,2665,26666
20240801,090800,1257558145,2670,2680,2680,2670,40539
20240801,090700,1149183095,2680,2675,2680,2675,9752
20240801,090600,1123060280,2675,2680,2690,2675,57220
20240801,090500,969393000,2685,2665,2690,2665,28772
20240801,090400,892317590,2665,2670,2675,2665,37622
20240801,090300,791962150,2670,2670,2675,2660,17069
20240801,090200,746487690,2670,2650,2685,2650,71782
20240801,090100,554859795,2650,2635,2660,2630,56634
20240801,090000,405060980,2620,2660,2660,2610,152588