KissMeData/087260/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195500,378057190,2545,2545,2545,2545,1525
20240801,195400,378057190,2545,2545,2545,2545,0
20240801,195300,378057190,2545,2545,2545,2545,0
20240801,195200,378057190,2545,2545,2545,2545,0
20240801,195100,378057190,2545,2545,2545,2545,0
20240801,195000,378057190,2545,2545,2545,2545,0
20240801,194900,378057190,2545,2545,2545,2545,0
20240801,194800,378057190,2545,2545,2545,2545,0
20240801,194700,378057190,2545,2545,2545,2545,0
20240801,194600,378057190,2545,2545,2545,2545,0
20240801,194500,378057190,2545,2545,2545,2545,0
20240801,194400,378057190,2545,2545,2545,2545,0
20240801,194300,378057190,2545,2545,2545,2545,0
20240801,194200,378057190,2545,2545,2545,2545,0
20240801,194100,378057190,2545,2545,2545,2545,0
20240801,194000,378057190,2545,2545,2545,2545,0
20240801,193900,378057190,2545,2545,2545,2545,0
20240801,193800,378057190,2545,2545,2545,2545,0
20240801,193700,378057190,2545,2545,2545,2545,0
20240801,193600,378057190,2545,2545,2545,2545,0
20240801,193500,378057190,2545,2545,2545,2545,0
20240801,193400,378057190,2545,2545,2545,2545,0
20240801,193300,378057190,2545,2545,2545,2545,0
20240801,193200,378057190,2545,2545,2545,2545,0
20240801,193100,378057190,2545,2545,2545,2545,0
20240801,193000,378057190,2545,2545,2545,2545,0
20240801,192900,378057190,2545,2545,2545,2545,0
20240801,192800,378057190,2545,2545,2545,2545,0
20240801,192700,378057190,2545,2545,2545,2545,0
20240801,192600,378057190,2545,2545,2545,2545,0
20240801,192500,378057190,2545,2545,2545,2545,1525
20240801,192400,378057190,2545,2545,2545,2545,0
20240801,192300,378057190,2545,2545,2545,2545,0
20240801,192200,378057190,2545,2545,2545,2545,0
20240801,192100,378057190,2545,2545,2545,2545,0
20240801,192000,378057190,2545,2545,2545,2545,0
20240801,191900,378057190,2545,2545,2545,2545,0
20240801,191800,378057190,2545,2545,2545,2545,0
20240801,191700,378057190,2545,2545,2545,2545,0
20240801,191600,378057190,2545,2545,2545,2545,0
20240801,191500,378057190,2545,2545,2545,2545,0
20240801,191400,378057190,2545,2545,2545,2545,0
20240801,191300,378057190,2545,2545,2545,2545,0
20240801,191200,378057190,2545,2545,2545,2545,0
20240801,191100,378057190,2545,2545,2545,2545,0
20240801,191000,378057190,2545,2545,2545,2545,0
20240801,190900,378057190,2545,2545,2545,2545,0
20240801,190800,378057190,2545,2545,2545,2545,0
20240801,190700,378057190,2545,2545,2545,2545,0
20240801,190600,378057190,2545,2545,2545,2545,0
20240801,190500,378057190,2545,2545,2545,2545,0
20240801,190400,378057190,2545,2545,2545,2545,0
20240801,190300,378057190,2545,2545,2545,2545,0
20240801,190200,378057190,2545,2545,2545,2545,0
20240801,190100,378057190,2545,2545,2545,2545,0
20240801,190000,378057190,2545,2545,2545,2545,0
20240801,185900,378057190,2545,2545,2545,2545,0
20240801,185800,378057190,2545,2545,2545,2545,0
20240801,185700,378057190,2545,2545,2545,2545,0
20240801,185600,378057190,2545,2545,2545,2545,0
20240801,185500,378057190,2545,2545,2545,2545,1525
20240801,185400,378057190,2545,2545,2545,2545,0
20240801,185300,378057190,2545,2545,2545,2545,0
20240801,185200,378057190,2545,2545,2545,2545,0
20240801,185100,378057190,2545,2545,2545,2545,0
20240801,185000,378057190,2545,2545,2545,2545,0
20240801,184900,378057190,2545,2545,2545,2545,0
20240801,184800,378057190,2545,2545,2545,2545,0
20240801,184700,378057190,2545,2545,2545,2545,0
20240801,184600,378057190,2545,2545,2545,2545,0
20240801,184500,378057190,2545,2545,2545,2545,0
20240801,184400,378057190,2545,2545,2545,2545,0
20240801,184300,378057190,2545,2545,2545,2545,0
20240801,184200,378057190,2545,2545,2545,2545,0
20240801,184100,378057190,2545,2545,2545,2545,0
20240801,184000,378057190,2545,2545,2545,2545,0
20240801,183900,378057190,2545,2545,2545,2545,0
20240801,183800,378057190,2545,2545,2545,2545,0
20240801,183700,378057190,2545,2545,2545,2545,0
20240801,183600,378057190,2545,2545,2545,2545,0
20240801,183500,378057190,2545,2545,2545,2545,0
20240801,183400,378057190,2545,2545,2545,2545,0
20240801,183300,378057190,2545,2545,2545,2545,0
20240801,183200,378057190,2545,2545,2545,2545,0
20240801,183100,378057190,2545,2545,2545,2545,0
20240801,183000,378057190,2545,2545,2545,2545,0
20240801,182900,378057190,2545,2545,2545,2545,0
20240801,182800,378057190,2545,2545,2545,2545,0
20240801,182700,378057190,2545,2545,2545,2545,0
20240801,182600,378057190,2545,2545,2545,2545,0
20240801,182500,378057190,2545,2545,2545,2545,1525
20240801,182400,378057190,2545,2545,2545,2545,0
20240801,182300,378057190,2545,2545,2545,2545,0
20240801,182200,378057190,2545,2545,2545,2545,0
20240801,182100,378057190,2545,2545,2545,2545,0
20240801,182000,378057190,2545,2545,2545,2545,0
20240801,181900,378057190,2545,2545,2545,2545,0
20240801,181800,378057190,2545,2545,2545,2545,0
20240801,181700,378057190,2545,2545,2545,2545,0
20240801,181600,378057190,2545,2545,2545,2545,0
20240801,181500,378057190,2545,2545,2545,2545,0
20240801,181400,378057190,2545,2545,2545,2545,0
20240801,181300,378057190,2545,2545,2545,2545,0
20240801,181200,378057190,2545,2545,2545,2545,0
20240801,181100,378057190,2545,2545,2545,2545,0
20240801,181000,378057190,2545,2545,2545,2545,0
20240801,180900,378057190,2545,2545,2545,2545,0
20240801,180800,378057190,2545,2545,2545,2545,0
20240801,180700,378057190,2545,2545,2545,2545,0
20240801,180600,378057190,2545,2545,2545,2545,0
20240801,180500,378057190,2545,2545,2545,2545,0
20240801,180400,378057190,2545,2545,2545,2545,0
20240801,180300,378057190,2545,2545,2545,2545,0
20240801,180200,378057190,2545,2545,2545,2545,0
20240801,180100,378057190,2545,2545,2545,2545,0
20240801,180000,378057190,2545,2545,2545,2545,0
20240801,175900,378057190,2545,2545,2545,2545,0
20240801,175800,378057190,2545,2545,2545,2545,0
20240801,175700,378057190,2545,2545,2545,2545,0
20240801,175600,378057190,2545,2545,2545,2545,0
20240801,175500,378057190,2545,2545,2545,2545,1525
20240801,175400,378057190,2545,2545,2545,2545,0
20240801,175300,378057190,2545,2545,2545,2545,0
20240801,175200,378057190,2545,2545,2545,2545,0
20240801,175100,378057190,2545,2545,2545,2545,0
20240801,175000,378057190,2545,2545,2545,2545,0
20240801,174900,378057190,2545,2545,2545,2545,0
20240801,174800,378057190,2545,2545,2545,2545,0
20240801,174700,378057190,2545,2545,2545,2545,0
20240801,174600,378057190,2545,2545,2545,2545,0
20240801,174500,378057190,2545,2545,2545,2545,0
20240801,174400,378057190,2545,2545,2545,2545,0
20240801,174300,378057190,2545,2545,2545,2545,0
20240801,174200,378057190,2545,2545,2545,2545,0
20240801,174100,378057190,2545,2545,2545,2545,0
20240801,174000,378057190,2545,2545,2545,2545,0
20240801,173900,378057190,2545,2545,2545,2545,0
20240801,173800,378057190,2545,2545,2545,2545,0
20240801,173700,378057190,2545,2545,2545,2545,0
20240801,173600,378057190,2545,2545,2545,2545,0
20240801,173500,378057190,2545,2545,2545,2545,0
20240801,173400,378057190,2545,2545,2545,2545,0
20240801,173300,378057190,2545,2545,2545,2545,0
20240801,173200,378057190,2545,2545,2545,2545,0
20240801,173100,378057190,2545,2545,2545,2545,0
20240801,173000,378057190,2545,2545,2545,2545,0
20240801,172900,378057190,2545,2545,2545,2545,0
20240801,172800,378057190,2545,2545,2545,2545,0
20240801,172700,378057190,2545,2545,2545,2545,0
20240801,172600,378057190,2545,2545,2545,2545,0
20240801,172500,378057190,2545,2545,2545,2545,1525
20240801,172400,378057190,2545,2545,2545,2545,0
20240801,172300,378057190,2545,2545,2545,2545,0
20240801,172200,378057190,2545,2545,2545,2545,0
20240801,172100,378057190,2545,2545,2545,2545,0
20240801,172000,378057190,2545,2545,2545,2545,0
20240801,171900,378057190,2545,2545,2545,2545,0
20240801,171800,378057190,2545,2545,2545,2545,0
20240801,171700,378057190,2545,2545,2545,2545,0
20240801,171600,378057190,2545,2545,2545,2545,0
20240801,171500,378057190,2545,2545,2545,2545,0
20240801,171400,378057190,2545,2545,2545,2545,0
20240801,171300,378057190,2545,2545,2545,2545,0
20240801,171200,378057190,2545,2545,2545,2545,0
20240801,171100,378057190,2545,2545,2545,2545,0
20240801,171000,378057190,2545,2545,2545,2545,0
20240801,170900,378057190,2545,2545,2545,2545,0
20240801,170800,378057190,2545,2545,2545,2545,0
20240801,170700,378057190,2545,2545,2545,2545,0
20240801,170600,378057190,2545,2545,2545,2545,0
20240801,170500,378057190,2545,2545,2545,2545,0
20240801,170400,378057190,2545,2545,2545,2545,0
20240801,170300,378057190,2545,2545,2545,2545,0
20240801,170200,378057190,2545,2545,2545,2545,0
20240801,170100,378057190,2545,2545,2545,2545,0
20240801,170000,378057190,2545,2545,2545,2545,0
20240801,165900,378057190,2545,2545,2545,2545,0
20240801,165800,378057190,2545,2545,2545,2545,0
20240801,165700,378057190,2545,2545,2545,2545,0
20240801,165600,378057190,2545,2545,2545,2545,0
20240801,165500,378057190,2545,2545,2545,2545,1525
20240801,165400,378057190,2545,2545,2545,2545,0
20240801,165300,378057190,2545,2545,2545,2545,0
20240801,165200,378057190,2545,2545,2545,2545,0
20240801,165100,378057190,2545,2545,2545,2545,0
20240801,165000,378057190,2545,2545,2545,2545,0
20240801,164900,378057190,2545,2545,2545,2545,0
20240801,164800,378057190,2545,2545,2545,2545,0
20240801,164700,378057190,2545,2545,2545,2545,0
20240801,164600,378057190,2545,2545,2545,2545,0
20240801,164500,378057190,2545,2545,2545,2545,0
20240801,164400,378057190,2545,2545,2545,2545,0
20240801,164300,378057190,2545,2545,2545,2545,0
20240801,164200,378057190,2545,2545,2545,2545,0
20240801,164100,378057190,2545,2545,2545,2545,0
20240801,164000,378057190,2545,2545,2545,2545,0
20240801,163900,378057190,2545,2545,2545,2545,0
20240801,163800,378057190,2545,2545,2545,2545,0
20240801,163700,378057190,2545,2545,2545,2545,0
20240801,163600,378057190,2545,2545,2545,2545,0
20240801,163500,378057190,2545,2545,2545,2545,0
20240801,163400,378057190,2545,2545,2545,2545,0
20240801,163300,378057190,2545,2545,2545,2545,0
20240801,163200,378057190,2545,2545,2545,2545,0
20240801,163100,378057190,2545,2545,2545,2545,0
20240801,163000,378057190,2545,2545,2545,2545,0
20240801,162900,378057190,2545,2545,2545,2545,0
20240801,162800,378057190,2545,2545,2545,2545,0
20240801,162700,378057190,2545,2545,2545,2545,0
20240801,162600,378057190,2545,2545,2545,2545,0
20240801,162500,378057190,2545,2545,2545,2545,1525
20240801,162400,378057190,2545,2545,2545,2545,0
20240801,162300,378057190,2545,2545,2545,2545,0
20240801,162200,378057190,2545,2545,2545,2545,0
20240801,162100,378057190,2545,2545,2545,2545,0
20240801,162000,378057190,2545,2545,2545,2545,0
20240801,161900,378057190,2545,2545,2545,2545,0
20240801,161800,378057190,2545,2545,2545,2545,0
20240801,161700,378057190,2545,2545,2545,2545,0
20240801,161600,378057190,2545,2545,2545,2545,0
20240801,161500,378057190,2545,2545,2545,2545,0
20240801,161400,378057190,2545,2545,2545,2545,0
20240801,161300,378057190,2545,2545,2545,2545,0
20240801,161200,378057190,2545,2545,2545,2545,0
20240801,161100,378057190,2545,2545,2545,2545,0
20240801,161000,378057190,2545,2545,2545,2545,0
20240801,160900,378057190,2545,2545,2545,2545,0
20240801,160800,378057190,2545,2545,2545,2545,0
20240801,160700,378057190,2545,2545,2545,2545,0
20240801,160600,378057190,2545,2545,2545,2545,0
20240801,160500,378057190,2545,2545,2545,2545,0
20240801,160400,378057190,2545,2545,2545,2545,0
20240801,160300,378057190,2545,2545,2545,2545,0
20240801,160200,378057190,2545,2545,2545,2545,0
20240801,160100,378057190,2545,2545,2545,2545,0
20240801,160000,378057190,2545,2545,2545,2545,0
20240801,155900,378057190,2545,2545,2545,2545,0
20240801,155800,378057190,2545,2545,2545,2545,0
20240801,155700,378057190,2545,2545,2545,2545,0
20240801,155600,378057190,2545,2545,2545,2545,0
20240801,155500,378057190,2545,2545,2545,2545,1525
20240801,155400,378057190,2545,2545,2545,2545,0
20240801,155300,378057190,2545,2545,2545,2545,0
20240801,155200,378057190,2545,2545,2545,2545,0
20240801,155100,378057190,2545,2545,2545,2545,0
20240801,155000,378057190,2545,2545,2545,2545,0
20240801,154900,378057190,2545,2545,2545,2545,0
20240801,154800,378057190,2545,2545,2545,2545,0
20240801,154700,378057190,2545,2545,2545,2545,0
20240801,154600,378057190,2545,2545,2545,2545,0
20240801,154500,378057190,2545,2545,2545,2545,0
20240801,154400,378057190,2545,2545,2545,2545,0
20240801,154300,378057190,2545,2545,2545,2545,0
20240801,154200,378057190,2545,2545,2545,2545,0
20240801,154100,378057190,2545,2545,2545,2545,0
20240801,154000,378057190,2545,2545,2545,2545,0
20240801,153900,378057190,2545,2545,2545,2545,0
20240801,153800,378057190,2545,2545,2545,2545,0
20240801,153700,378057190,2545,2545,2545,2545,0
20240801,153600,378057190,2545,2545,2545,2545,0
20240801,153500,378057190,2545,2545,2545,2545,0
20240801,153400,378057190,2545,2545,2545,2545,0
20240801,153300,378057190,2545,2545,2545,2545,0
20240801,153200,378057190,2545,2545,2545,2545,0
20240801,153100,378057190,2545,2545,2545,2545,0
20240801,153000,378057190,2545,2545,2545,2545,1525
20240801,152900,374176065,2535,2535,2535,2535,0
20240801,152800,374176065,2535,2535,2535,2535,0
20240801,152700,374176065,2535,2535,2535,2535,0
20240801,152600,374176065,2535,2535,2535,2535,0
20240801,152500,374176065,2535,2535,2535,2535,0
20240801,152400,374176065,2535,2535,2535,2535,0
20240801,152300,374176065,2535,2535,2535,2535,0
20240801,152200,374176065,2535,2535,2535,2535,0
20240801,152100,374176065,2535,2535,2535,2535,0
20240801,152000,374176065,2535,2535,2535,2535,0
20240801,151900,374176065,2535,2545,2545,2535,104
20240801,151800,373911545,2545,2545,2545,2545,0
20240801,151700,373911545,2545,2545,2545,2545,157
20240801,151600,373511980,2545,2545,2545,2545,156
20240801,151500,373114960,2540,2540,2545,2540,455
20240801,151400,371959255,2540,2545,2545,2540,197
20240801,151300,371458870,2540,2540,2545,2540,585
20240801,151200,369972755,2545,2545,2545,2545,22
20240801,151100,369916765,2545,2540,2545,2540,518
20240801,151000,368599305,2545,2545,2545,2545,33
20240801,150900,368515320,2540,2540,2540,2540,0
20240801,150800,368515320,2540,2540,2540,2540,0
20240801,150700,368515320,2540,2540,2540,2540,705
20240801,150600,366724620,2540,2540,2540,2540,51
20240801,150500,366595080,2540,2540,2540,2540,397
20240801,150400,365586700,2540,2540,2540,2540,0
20240801,150300,365586700,2540,2540,2540,2540,0
20240801,150200,365586700,2540,2540,2540,2540,51
20240801,150100,365457160,2540,2535,2540,2535,802
20240801,150000,363424085,2540,2540,2540,2540,1
20240801,145900,363421545,2540,2540,2540,2540,0
20240801,145800,363421545,2540,2535,2540,2535,334
20240801,145700,362573670,2540,2540,2540,2540,0
20240801,145600,362573670,2540,2540,2540,2540,100
20240801,145500,362319670,2540,2540,2540,2530,4
20240801,145400,362309525,2530,2535,2540,2530,77
20240801,145300,362114330,2530,2535,2535,2530,4
20240801,145200,362104200,2530,2535,2535,2530,3
20240801,145100,362096600,2530,2530,2530,2530,1233
20240801,145000,358977110,2530,2530,2530,2530,0
20240801,144900,358977110,2530,2530,2530,2530,1
20240801,144800,358974580,2535,2535,2535,2535,5
20240801,144700,358961905,2530,2535,2535,2530,9
20240801,144600,358939095,2535,2535,2535,2535,0
20240801,144500,358939095,2535,2535,2535,2535,10
20240801,144400,358913745,2540,2535,2540,2535,11
20240801,144300,358885855,2530,2535,2535,2530,388
20240801,144200,357904180,2540,2540,2540,2540,0
20240801,144100,357904180,2540,2540,2540,2540,0
20240801,144000,357904180,2540,2540,2540,2540,0
20240801,143900,357904180,2540,2540,2540,2540,0
20240801,143800,357904180,2540,2540,2540,2540,0
20240801,143700,357904180,2540,2540,2540,2540,0
20240801,143600,357904180,2540,2540,2540,2540,10
20240801,143500,357878780,2535,2535,2535,2535,1
20240801,143400,357876245,2540,2540,2540,2540,0
20240801,143300,357876245,2540,2535,2540,2535,197
20240801,143200,357376170,2540,2540,2540,2540,714
20240801,143100,355562610,2545,2545,2545,2545,20
20240801,143000,355511710,2545,2545,2545,2545,0
20240801,142900,355511710,2545,2550,2550,2545,102
20240801,142800,355252110,2545,2545,2550,2540,17
20240801,142700,355208845,2540,2545,2545,2540,200
20240801,142600,354700300,2545,2550,2550,2545,32
20240801,142500,354618835,2550,2545,2550,2540,17
20240801,142400,354575565,2550,2545,2550,2540,39
20240801,142300,354476265,2540,2540,2550,2540,704
20240801,142200,352684530,2545,2540,2545,2540,2
20240801,142100,352679445,2545,2540,2545,2540,2
20240801,142000,352674360,2545,2540,2545,2540,2
20240801,141900,352669275,2545,2545,2545,2545,1
20240801,141800,352666730,2535,2535,2535,2535,1
20240801,141700,352664195,2540,2540,2540,2540,58
20240801,141600,352516875,2540,2540,2540,2535,21
20240801,141500,352463540,2545,2545,2545,2545,148
20240801,141400,352086880,2545,2545,2545,2545,1
20240801,141300,352084335,2540,2540,2540,2540,452
20240801,141200,350936255,2540,2540,2540,2540,1
20240801,141100,350933715,2540,2540,2540,2540,0
20240801,141000,350933715,2540,2540,2540,2540,10
20240801,140900,350908315,2540,2535,2540,2535,21
20240801,140800,350855075,2535,2535,2535,2535,1
20240801,140700,350852540,2540,2540,2540,2540,1500
20240801,140600,347042540,2535,2535,2540,2535,134
20240801,140500,346702845,2535,2535,2535,2535,0
20240801,140400,346702845,2535,2535,2535,2535,1
20240801,140300,346700310,2540,2540,2540,2540,20
20240801,140200,346649510,2535,2540,2540,2535,45
20240801,140100,346535215,2540,2540,2540,2540,0
20240801,140000,346535215,2540,2540,2540,2540,0
20240801,135900,346535215,2540,2540,2540,2540,1
20240801,135800,346532675,2535,2540,2540,2535,14
20240801,135700,346497125,2535,2535,2535,2535,0
20240801,135600,346497125,2535,2535,2535,2535,6
20240801,135500,346481915,2535,2535,2535,2535,0
20240801,135400,346481915,2535,2540,2540,2535,2
20240801,135300,346476840,2535,2540,2540,2535,1901
20240801,135200,341650300,2535,2535,2540,2535,1023
20240801,135100,339056990,2540,2540,2540,2540,1
20240801,135000,339054450,2535,2540,2540,2535,11
20240801,134900,339026515,2540,2540,2540,2540,0
20240801,134800,339026515,2540,2540,2540,2540,22
20240801,134700,338970635,2545,2545,2545,2545,0
20240801,134600,338970635,2545,2545,2545,2545,1
20240801,134500,338968090,2535,2540,2540,2535,494
20240801,134400,337714990,2545,2545,2545,2540,12
20240801,134300,337684455,2545,2540,2545,2540,243
20240801,134200,337067230,2545,2540,2545,2540,503
20240801,134100,335787595,2545,2545,2545,2545,0
20240801,134000,335787595,2545,2545,2545,2545,0
20240801,133900,335787595,2545,2545,2545,2545,2
20240801,133800,335782505,2540,2545,2545,2540,24
20240801,133700,335721530,2550,2550,2550,2550,109
20240801,133600,335443580,2545,2545,2545,2545,0
20240801,133500,335443580,2545,2540,2545,2540,627
20240801,133400,333847900,2545,2545,2545,2545,1
20240801,133300,333845355,2540,2540,2540,2540,656
20240801,133200,332179115,2540,2540,2540,2540,0
20240801,133100,332179115,2540,2540,2540,2540,0
20240801,133000,332179115,2540,2540,2540,2540,2
20240801,132900,332174035,2540,2540,2540,2540,79
20240801,132800,331973375,2540,2540,2540,2540,11
20240801,132700,331945435,2540,2540,2540,2540,12
20240801,132600,331914955,2535,2535,2535,2535,0
20240801,132500,331914955,2535,2535,2540,2535,1231
20240801,132400,328794025,2540,2540,2540,2540,0
20240801,132300,328794025,2540,2535,2540,2535,2
20240801,132200,328788950,2540,2540,2540,2530,813
20240801,132100,326724005,2540,2530,2540,2530,345
20240801,132000,325850925,2530,2530,2530,2530,20
20240801,131900,325800325,2530,2535,2535,2530,37
20240801,131800,325706535,2535,2535,2535,2535,1
20240801,131700,325704000,2535,2535,2535,2535,4
20240801,131600,325693860,2535,2535,2535,2535,0
20240801,131500,325693860,2535,2535,2535,2535,0
20240801,131400,325693860,2535,2535,2535,2535,3
20240801,131300,325686255,2535,2530,2535,2530,48
20240801,131200,325564580,2530,2530,2530,2530,71
20240801,131100,325384950,2535,2535,2535,2535,1
20240801,131000,325382415,2530,2530,2530,2530,2049
20240801,130900,320198445,2535,2535,2535,2535,0
20240801,130800,320198445,2535,2535,2535,2535,0
20240801,130700,320198445,2535,2535,2535,2535,2224
20240801,130600,314560605,2530,2530,2530,2530,0
20240801,130500,314560605,2530,2530,2530,2530,0
20240801,130400,314560605,2530,2530,2530,2530,0
20240801,130300,314560605,2530,2530,2530,2530,0
20240801,130200,314560605,2530,2530,2530,2530,0
20240801,130100,314560605,2530,2530,2530,2530,0
20240801,130000,314560605,2530,2540,2540,2530,41
20240801,125900,314456805,2535,2540,2540,2535,1352
20240801,125800,311028975,2540,2540,2540,2540,0
20240801,125700,311028975,2540,2540,2540,2540,0
20240801,125600,311028975,2540,2540,2540,2540,0
20240801,125500,311028975,2540,2540,2540,2540,0
20240801,125400,311028975,2540,2540,2540,2540,15
20240801,125300,310990875,2540,2540,2540,2540,0
20240801,125200,310990875,2540,2540,2540,2540,0
20240801,125100,310990875,2540,2540,2540,2540,0
20240801,125000,310990875,2540,2540,2540,2540,0
20240801,124900,310990875,2540,2540,2540,2540,0
20240801,124800,310990875,2540,2540,2540,2540,0
20240801,124700,310990875,2540,2540,2540,2540,0
20240801,124600,310990875,2540,2540,2540,2540,0
20240801,124500,310990875,2540,2540,2540,2540,0
20240801,124400,310990875,2540,2540,2540,2540,0
20240801,124300,310990875,2540,2540,2540,2540,0
20240801,124200,310990875,2540,2540,2540,2540,0
20240801,124100,310990875,2540,2540,2540,2540,0
20240801,124000,310990875,2540,2540,2540,2540,63
20240801,123900,310830855,2540,2540,2540,2540,0
20240801,123800,310830855,2540,2540,2540,2540,500
20240801,123700,309560855,2535,2535,2535,2535,0
20240801,123600,309560855,2535,2535,2535,2535,145
20240801,123500,309193280,2535,2535,2535,2535,1
20240801,123400,309190745,2535,2535,2535,2535,300
20240801,123300,308430245,2535,2535,2535,2535,14
20240801,123200,308394755,2535,2535,2535,2535,3
20240801,123100,308387150,2540,2540,2540,2540,0
20240801,123000,308387150,2540,2540,2540,2540,30
20240801,122900,308310950,2535,2535,2535,2535,0
20240801,122800,308310950,2535,2535,2535,2535,0
20240801,122700,308310950,2535,2535,2535,2535,445
20240801,122600,307182875,2535,2535,2535,2535,55
20240801,122500,307043450,2540,2540,2540,2540,2
20240801,122400,307038370,2540,2545,2545,2540,568
20240801,122300,305595150,2545,2545,2545,2545,4
20240801,122200,305584970,2545,2545,2545,2545,0
20240801,122100,305584970,2545,2545,2545,2545,0
20240801,122000,305584970,2545,2545,2545,2545,0
20240801,121900,305584970,2545,2545,2545,2545,0
20240801,121800,305584970,2545,2545,2545,2545,297
20240801,121700,304829105,2545,2545,2545,2545,0
20240801,121600,304829105,2545,2540,2545,2540,51
20240801,121500,304699315,2540,2540,2540,2540,402
20240801,121400,303678235,2540,2540,2540,2540,20
20240801,121300,303627435,2540,2540,2540,2540,0
20240801,121200,303627435,2540,2540,2540,2540,0
20240801,121100,303627435,2540,2540,2540,2540,300
20240801,121000,302865435,2540,2540,2540,2540,649
20240801,120900,301216975,2545,2540,2545,2540,7657
20240801,120800,281760085,2535,2535,2535,2535,75
20240801,120700,281569960,2535,2535,2535,2535,988
20240801,120600,279065380,2535,2535,2535,2535,0
20240801,120500,279065380,2535,2535,2535,2535,0
20240801,120400,279065380,2535,2535,2535,2535,0
20240801,120300,279065380,2535,2535,2535,2535,0
20240801,120200,279065380,2535,2535,2535,2535,0
20240801,120100,279065380,2535,2535,2535,2535,0
20240801,120000,279065380,2535,2535,2535,2535,1
20240801,115900,279062845,2535,2535,2535,2535,0
20240801,115800,279062845,2535,2535,2535,2535,0
20240801,115700,279062845,2535,2530,2535,2530,2515
20240801,115600,272690900,2530,2535,2535,2530,29
20240801,115500,272617480,2535,2535,2535,2535,0
20240801,115400,272617480,2535,2535,2535,2535,1
20240801,115300,272614945,2530,2530,2530,2530,0
20240801,115200,272614945,2530,2530,2530,2530,0
20240801,115100,272614945,2530,2530,2530,2530,4
20240801,115000,272604825,2530,2530,2530,2530,0
20240801,114900,272604825,2530,2530,2530,2530,0
20240801,114800,272604825,2530,2530,2530,2530,0
20240801,114700,272604825,2530,2530,2530,2530,0
20240801,114600,272604825,2530,2530,2530,2530,211
20240801,114500,272070995,2530,2530,2530,2530,0
20240801,114400,272070995,2530,2530,2530,2530,0
20240801,114300,272070995,2530,2530,2530,2530,3000
20240801,114200,264480995,2535,2535,2535,2535,0
20240801,114100,264480995,2535,2535,2535,2535,6
20240801,114000,264465785,2535,2535,2535,2535,0
20240801,113900,264465785,2535,2535,2535,2535,0
20240801,113800,264465785,2535,2535,2535,2535,9
20240801,113700,264442970,2535,2535,2535,2535,600
20240801,113600,262921970,2535,2535,2535,2535,10
20240801,113500,262896620,2535,2535,2535,2535,51
20240801,113400,262767335,2535,2535,2535,2535,0
20240801,113300,262767335,2535,2535,2535,2535,300
20240801,113200,262006835,2535,2535,2535,2535,0
20240801,113100,262006835,2535,2535,2535,2535,0
20240801,113000,262006835,2535,2535,2535,2535,502
20240801,112900,260734265,2535,2535,2535,2535,10
20240801,112800,260708915,2530,2530,2530,2530,1500
20240801,112700,256913915,2530,2530,2530,2530,4
20240801,112600,256903795,2530,2530,2530,2530,945
20240801,112500,254512945,2530,2530,2530,2530,887
20240801,112400,252268835,2530,2530,2530,2530,0
20240801,112300,252268835,2530,2530,2530,2530,1
20240801,112200,252266305,2535,2535,2535,2535,100
20240801,112100,252012805,2530,2535,2535,2530,330
20240801,112000,251176405,2535,2535,2535,2535,0
20240801,111900,251176405,2535,2535,2535,2535,10
20240801,111800,251151055,2530,2530,2530,2530,0
20240801,111700,251151055,2530,2530,2530,2530,0
20240801,111600,251151055,2530,2530,2530,2530,21
20240801,111500,251097925,2535,2535,2535,2535,0
20240801,111400,251097925,2535,2535,2535,2535,40
20240801,111300,250996525,2530,2530,2530,2530,0
20240801,111200,250996525,2530,2530,2530,2530,200
20240801,111100,250490525,2530,2530,2530,2530,0
20240801,111000,250490525,2530,2530,2530,2530,0
20240801,110900,250490525,2530,2530,2530,2530,0
20240801,110800,250490525,2530,2530,2530,2530,2
20240801,110700,250485465,2530,2530,2530,2530,0
20240801,110600,250485465,2530,2530,2530,2530,26
20240801,110500,250419685,2535,2535,2535,2535,200
20240801,110400,249912685,2535,2535,2535,2535,10
20240801,110300,249887335,2535,2535,2535,2535,1
20240801,110200,249884800,2530,2530,2530,2530,0
20240801,110100,249884800,2530,2530,2530,2530,0
20240801,110000,249884800,2530,2535,2535,2530,16
20240801,105900,249844300,2535,2535,2535,2535,0
20240801,105800,249844300,2535,2535,2535,2535,0
20240801,105700,249844300,2535,2535,2535,2535,0
20240801,105600,249844300,2535,2535,2535,2535,168
20240801,105500,249418420,2535,2535,2535,2535,0
20240801,105400,249418420,2535,2535,2535,2535,28
20240801,105300,249347440,2530,2530,2530,2530,0
20240801,105200,249347440,2530,2535,2535,2530,3
20240801,105100,249339840,2535,2535,2535,2535,0
20240801,105000,249339840,2535,2535,2535,2535,2
20240801,104900,249334770,2540,2540,2540,2540,0
20240801,104800,249334770,2540,2540,2540,2540,0
20240801,104700,249334770,2540,2540,2540,2540,1
20240801,104600,249332230,2535,2535,2535,2535,0
20240801,104500,249332230,2535,2535,2535,2535,0
20240801,104400,249332230,2535,2535,2535,2535,38
20240801,104300,249235900,2530,2530,2530,2530,0
20240801,104200,249235900,2530,2535,2535,2530,2
20240801,104100,249230835,2530,2530,2530,2530,0
20240801,104000,249230835,2530,2530,2530,2530,3
20240801,103900,249223245,2530,2530,2530,2530,500
20240801,103800,247958245,2530,2530,2530,2530,0
20240801,103700,247958245,2530,2530,2530,2530,755
20240801,103600,246048095,2525,2525,2525,2525,0
20240801,103500,246048095,2525,2525,2525,2525,400
20240801,103400,245038095,2525,2525,2525,2525,0
20240801,103300,245038095,2525,2525,2525,2525,0
20240801,103200,245038095,2525,2525,2525,2525,1500
20240801,103100,241250595,2530,2530,2530,2530,0
20240801,103000,241250595,2530,2530,2530,2530,0
20240801,102900,241250595,2530,2535,2535,2530,5858
20240801,102800,226428855,2535,2535,2535,2535,1
20240801,102700,226426320,2535,2535,2535,2535,0
20240801,102600,226426320,2535,2535,2535,2535,0
20240801,102500,226426320,2535,2535,2535,2535,0
20240801,102400,226426320,2535,2535,2535,2535,0
20240801,102300,226426320,2535,2535,2535,2535,0
20240801,102200,226426320,2535,2535,2535,2535,742
20240801,102100,224545350,2540,2540,2540,2540,850
20240801,102000,222386350,2540,2540,2540,2540,0
20240801,101900,222386350,2540,2540,2540,2540,39
20240801,101800,222287290,2540,2535,2540,2535,3
20240801,101700,222279675,2535,2535,2535,2535,384
20240801,101600,221306235,2535,2535,2535,2535,180
20240801,101500,220849935,2535,2535,2535,2535,1
20240801,101400,220847400,2535,2535,2535,2535,1401
20240801,101300,217295865,2540,2540,2540,2540,55
20240801,101200,217156165,2540,2540,2540,2540,15
20240801,101100,217118065,2540,2540,2540,2540,176
20240801,101000,216671025,2540,2540,2540,2540,8
20240801,100900,216650705,2540,2535,2540,2535,288
20240801,100800,215920620,2540,2550,2550,2540,45
20240801,100700,215806310,2535,2550,2550,2535,162
20240801,100600,215395610,2550,2550,2550,2550,1
20240801,100500,215393060,2540,2540,2550,2540,1006
20240801,100400,212837770,2540,2540,2540,2540,102
20240801,100300,212578690,2540,2540,2540,2540,20
20240801,100200,212527890,2540,2540,2540,2540,358
20240801,100100,211618570,2540,2540,2540,2540,2300
20240801,100000,205776570,2545,2550,2550,2545,150
20240801,095900,205394320,2550,2550,2550,2550,500
20240801,095800,204119320,2550,2550,2550,2550,70
20240801,095700,203940820,2545,2545,2545,2545,92
20240801,095600,203706680,2545,2545,2545,2545,41
20240801,095500,203602335,2545,2545,2545,2545,0
20240801,095400,203602335,2545,2545,2545,2545,20
20240801,095300,203551435,2545,2545,2545,2530,1661
20240801,095200,199333190,2545,2545,2545,2545,404
20240801,095100,198305010,2545,2540,2545,2540,21
20240801,095000,198251600,2545,2520,2545,2520,618
20240801,094900,196680615,2520,2535,2535,2520,2609
20240801,094800,190080555,2550,2550,2550,2550,0
20240801,094700,190080555,2550,2540,2550,2540,1715
20240801,094600,185716685,2530,2530,2530,2530,2000
20240801,094500,180656685,2530,2530,2530,2530,100
20240801,094400,180403685,2530,2530,2530,2530,120
20240801,094300,180100085,2530,2530,2530,2530,851
20240801,094200,177947055,2525,2525,2525,2525,0
20240801,094100,177947055,2525,2550,2550,2520,2243
20240801,094000,172270055,2545,2545,2545,2545,512
20240801,093900,170967015,2530,2530,2530,2530,0
20240801,093800,170967015,2530,2535,2550,2530,1102
20240801,093700,168175590,2535,2535,2535,2535,952
20240801,093600,165762270,2540,2540,2540,2540,500
20240801,093500,164492270,2540,2540,2540,2540,500
20240801,093400,163222270,2540,2540,2540,2540,20
20240801,093300,163171470,2540,2540,2540,2540,1
20240801,093200,163168930,2540,2540,2540,2540,1055
20240801,093100,160489230,2540,2540,2540,2540,0
20240801,093000,160489230,2540,2540,2540,2540,30
20240801,092900,160413030,2540,2550,2550,2540,501
20240801,092800,159135490,2550,2545,2550,2545,1008
20240801,092700,156565130,2545,2545,2545,2545,462
20240801,092600,155389340,2550,2545,2550,2545,332
20240801,092500,154542790,2545,2545,2545,2545,4
20240801,092400,154532610,2545,2545,2545,2545,276
20240801,092300,153830190,2550,2550,2550,2550,300
20240801,092200,153065190,2555,2545,2555,2545,231
20240801,092100,152477285,2550,2550,2550,2550,1102
20240801,092000,149667185,2550,2550,2555,2550,1261
20240801,091900,146450330,2550,2550,2555,2550,1327
20240801,091800,143063980,2550,2550,2550,2550,1335
20240801,091700,139659730,2560,2555,2560,2555,6
20240801,091600,139644395,2560,2555,2560,2555,4332
20240801,091500,128559375,2560,2560,2560,2550,1819
20240801,091400,123906045,2555,2560,2560,2555,1016
20240801,091300,121305115,2560,2550,2565,2550,5266
20240801,091200,107844020,2550,2550,2550,2550,283
20240801,091100,107122370,2545,2545,2545,2545,1067
20240801,091000,104406855,2545,2540,2545,2540,150
20240801,090900,104025220,2550,2540,2550,2535,3080
20240801,090800,96211920,2550,2560,2560,2540,3152
20240801,090700,88185010,2555,2550,2555,2545,1940
20240801,090600,83237125,2550,2550,2560,2550,3474
20240801,090500,74372975,2545,2540,2545,2540,3082
20240801,090400,66533990,2535,2530,2555,2530,4873
20240801,090300,54136915,2535,2515,2535,2515,3700
20240801,090200,44771915,2535,2515,2535,2500,8691
20240801,090100,22829480,2515,2500,2515,2500,301
20240801,090000,22073840,2490,2480,2495,2480,8623