KissMeData/088910/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195600,94090725,2335,2335,2335,2335,170
20240801,195500,94090725,2335,2335,2335,2335,0
20240801,195400,94090725,2335,2335,2335,2335,0
20240801,195300,94090725,2335,2335,2335,2335,0
20240801,195200,94090725,2335,2335,2335,2335,0
20240801,195100,94090725,2335,2335,2335,2335,0
20240801,195000,94090725,2335,2335,2335,2335,0
20240801,194900,94090725,2335,2335,2335,2335,0
20240801,194800,94090725,2335,2335,2335,2335,0
20240801,194700,94090725,2335,2335,2335,2335,0
20240801,194600,94090725,2335,2335,2335,2335,0
20240801,194500,94090725,2335,2335,2335,2335,0
20240801,194400,94090725,2335,2335,2335,2335,0
20240801,194300,94090725,2335,2335,2335,2335,0
20240801,194200,94090725,2335,2335,2335,2335,0
20240801,194100,94090725,2335,2335,2335,2335,0
20240801,194000,94090725,2335,2335,2335,2335,0
20240801,193900,94090725,2335,2335,2335,2335,0
20240801,193800,94090725,2335,2335,2335,2335,0
20240801,193700,94090725,2335,2335,2335,2335,0
20240801,193600,94090725,2335,2335,2335,2335,0
20240801,193500,94090725,2335,2335,2335,2335,0
20240801,193400,94090725,2335,2335,2335,2335,0
20240801,193300,94090725,2335,2335,2335,2335,0
20240801,193200,94090725,2335,2335,2335,2335,0
20240801,193100,94090725,2335,2335,2335,2335,0
20240801,193000,94090725,2335,2335,2335,2335,0
20240801,192900,94090725,2335,2335,2335,2335,0
20240801,192800,94090725,2335,2335,2335,2335,0
20240801,192700,94090725,2335,2335,2335,2335,0
20240801,192600,94090725,2335,2335,2335,2335,170
20240801,192500,94090725,2335,2335,2335,2335,0
20240801,192400,94090725,2335,2335,2335,2335,0
20240801,192300,94090725,2335,2335,2335,2335,0
20240801,192200,94090725,2335,2335,2335,2335,0
20240801,192100,94090725,2335,2335,2335,2335,0
20240801,192000,94090725,2335,2335,2335,2335,0
20240801,191900,94090725,2335,2335,2335,2335,0
20240801,191800,94090725,2335,2335,2335,2335,0
20240801,191700,94090725,2335,2335,2335,2335,0
20240801,191600,94090725,2335,2335,2335,2335,0
20240801,191500,94090725,2335,2335,2335,2335,0
20240801,191400,94090725,2335,2335,2335,2335,0
20240801,191300,94090725,2335,2335,2335,2335,0
20240801,191200,94090725,2335,2335,2335,2335,0
20240801,191100,94090725,2335,2335,2335,2335,0
20240801,191000,94090725,2335,2335,2335,2335,0
20240801,190900,94090725,2335,2335,2335,2335,0
20240801,190800,94090725,2335,2335,2335,2335,0
20240801,190700,94090725,2335,2335,2335,2335,0
20240801,190600,94090725,2335,2335,2335,2335,0
20240801,190500,94090725,2335,2335,2335,2335,0
20240801,190400,94090725,2335,2335,2335,2335,0
20240801,190300,94090725,2335,2335,2335,2335,0
20240801,190200,94090725,2335,2335,2335,2335,0
20240801,190100,94090725,2335,2335,2335,2335,0
20240801,190000,94090725,2335,2335,2335,2335,0
20240801,185900,94090725,2335,2335,2335,2335,0
20240801,185800,94090725,2335,2335,2335,2335,0
20240801,185700,94090725,2335,2335,2335,2335,0
20240801,185600,94090725,2335,2335,2335,2335,170
20240801,185500,94090725,2335,2335,2335,2335,0
20240801,185400,94090725,2335,2335,2335,2335,0
20240801,185300,94090725,2335,2335,2335,2335,0
20240801,185200,94090725,2335,2335,2335,2335,0
20240801,185100,94090725,2335,2335,2335,2335,0
20240801,185000,94090725,2335,2335,2335,2335,0
20240801,184900,94090725,2335,2335,2335,2335,0
20240801,184800,94090725,2335,2335,2335,2335,0
20240801,184700,94090725,2335,2335,2335,2335,0
20240801,184600,94090725,2335,2335,2335,2335,0
20240801,184500,94090725,2335,2335,2335,2335,0
20240801,184400,94090725,2335,2335,2335,2335,0
20240801,184300,94090725,2335,2335,2335,2335,0
20240801,184200,94090725,2335,2335,2335,2335,0
20240801,184100,94090725,2335,2335,2335,2335,0
20240801,184000,94090725,2335,2335,2335,2335,0
20240801,183900,94090725,2335,2335,2335,2335,0
20240801,183800,94090725,2335,2335,2335,2335,0
20240801,183700,94090725,2335,2335,2335,2335,0
20240801,183600,94090725,2335,2335,2335,2335,0
20240801,183500,94090725,2335,2335,2335,2335,0
20240801,183400,94090725,2335,2335,2335,2335,0
20240801,183300,94090725,2335,2335,2335,2335,0
20240801,183200,94090725,2335,2335,2335,2335,0
20240801,183100,94090725,2335,2335,2335,2335,0
20240801,183000,94090725,2335,2335,2335,2335,0
20240801,182900,94090725,2335,2335,2335,2335,0
20240801,182800,94090725,2335,2335,2335,2335,0
20240801,182700,94090725,2335,2335,2335,2335,0
20240801,182600,94090725,2335,2335,2335,2335,170
20240801,182500,94090725,2335,2335,2335,2335,0
20240801,182400,94090725,2335,2335,2335,2335,0
20240801,182300,94090725,2335,2335,2335,2335,0
20240801,182200,94090725,2335,2335,2335,2335,0
20240801,182100,94090725,2335,2335,2335,2335,0
20240801,182000,94090725,2335,2335,2335,2335,0
20240801,181900,94090725,2335,2335,2335,2335,0
20240801,181800,94090725,2335,2335,2335,2335,0
20240801,181700,94090725,2335,2335,2335,2335,0
20240801,181600,94090725,2335,2335,2335,2335,0
20240801,181500,94090725,2335,2335,2335,2335,0
20240801,181400,94090725,2335,2335,2335,2335,0
20240801,181300,94090725,2335,2335,2335,2335,0
20240801,181200,94090725,2335,2335,2335,2335,0
20240801,181100,94090725,2335,2335,2335,2335,0
20240801,181000,94090725,2335,2335,2335,2335,0
20240801,180900,94090725,2335,2335,2335,2335,0
20240801,180800,94090725,2335,2335,2335,2335,0
20240801,180700,94090725,2335,2335,2335,2335,0
20240801,180600,94090725,2335,2335,2335,2335,0
20240801,180500,94090725,2335,2335,2335,2335,0
20240801,180400,94090725,2335,2335,2335,2335,0
20240801,180300,94090725,2335,2335,2335,2335,0
20240801,180200,94090725,2335,2335,2335,2335,0
20240801,180100,94090725,2335,2335,2335,2335,0
20240801,180000,94090725,2335,2335,2335,2335,0
20240801,175900,94090725,2335,2335,2335,2335,0
20240801,175800,94090725,2335,2335,2335,2335,0
20240801,175700,94090725,2335,2335,2335,2335,0
20240801,175600,94090725,2335,2335,2335,2335,170
20240801,175500,94090725,2335,2335,2335,2335,0
20240801,175400,94090725,2335,2335,2335,2335,0
20240801,175300,94090725,2335,2335,2335,2335,0
20240801,175200,94090725,2335,2335,2335,2335,0
20240801,175100,94090725,2335,2335,2335,2335,0
20240801,175000,94090725,2335,2335,2335,2335,0
20240801,174900,94090725,2335,2335,2335,2335,0
20240801,174800,94090725,2335,2335,2335,2335,0
20240801,174700,94090725,2335,2335,2335,2335,0
20240801,174600,94090725,2335,2335,2335,2335,0
20240801,174500,94090725,2335,2335,2335,2335,0
20240801,174400,94090725,2335,2335,2335,2335,0
20240801,174300,94090725,2335,2335,2335,2335,0
20240801,174200,94090725,2335,2335,2335,2335,0
20240801,174100,94090725,2335,2335,2335,2335,0
20240801,174000,94090725,2335,2335,2335,2335,0
20240801,173900,94090725,2335,2335,2335,2335,0
20240801,173800,94090725,2335,2335,2335,2335,0
20240801,173700,94090725,2335,2335,2335,2335,0
20240801,173600,94090725,2335,2335,2335,2335,0
20240801,173500,94090725,2335,2335,2335,2335,0
20240801,173400,94090725,2335,2335,2335,2335,0
20240801,173300,94090725,2335,2335,2335,2335,0
20240801,173200,94090725,2335,2335,2335,2335,0
20240801,173100,94090725,2335,2335,2335,2335,0
20240801,173000,94090725,2335,2335,2335,2335,0
20240801,172900,94090725,2335,2335,2335,2335,0
20240801,172800,94090725,2335,2335,2335,2335,0
20240801,172700,94090725,2335,2335,2335,2335,0
20240801,172600,94090725,2335,2335,2335,2335,170
20240801,172500,94090725,2335,2335,2335,2335,0
20240801,172400,94090725,2335,2335,2335,2335,0
20240801,172300,94090725,2335,2335,2335,2335,0
20240801,172200,94090725,2335,2335,2335,2335,0
20240801,172100,94090725,2335,2335,2335,2335,0
20240801,172000,94090725,2335,2335,2335,2335,0
20240801,171900,94090725,2335,2335,2335,2335,0
20240801,171800,94090725,2335,2335,2335,2335,0
20240801,171700,94090725,2335,2335,2335,2335,0
20240801,171600,94090725,2335,2335,2335,2335,0
20240801,171500,94090725,2335,2335,2335,2335,0
20240801,171400,94090725,2335,2335,2335,2335,0
20240801,171300,94090725,2335,2335,2335,2335,0
20240801,171200,94090725,2335,2335,2335,2335,0
20240801,171100,94090725,2335,2335,2335,2335,0
20240801,171000,94090725,2335,2335,2335,2335,0
20240801,170900,94090725,2335,2335,2335,2335,0
20240801,170800,94090725,2335,2335,2335,2335,0
20240801,170700,94090725,2335,2335,2335,2335,0
20240801,170600,94090725,2335,2335,2335,2335,0
20240801,170500,94090725,2335,2335,2335,2335,0
20240801,170400,94090725,2335,2335,2335,2335,0
20240801,170300,94090725,2335,2335,2335,2335,0
20240801,170200,94090725,2335,2335,2335,2335,0
20240801,170100,94090725,2335,2335,2335,2335,0
20240801,170000,94090725,2335,2335,2335,2335,0
20240801,165900,94090725,2335,2335,2335,2335,0
20240801,165800,94090725,2335,2335,2335,2335,0
20240801,165700,94090725,2335,2335,2335,2335,0
20240801,165600,94090725,2335,2335,2335,2335,170
20240801,165500,94090725,2335,2335,2335,2335,0
20240801,165400,94090725,2335,2335,2335,2335,0
20240801,165300,94090725,2335,2335,2335,2335,0
20240801,165200,94090725,2335,2335,2335,2335,0
20240801,165100,94090725,2335,2335,2335,2335,0
20240801,165000,94090725,2335,2335,2335,2335,0
20240801,164900,94090725,2335,2335,2335,2335,0
20240801,164800,94090725,2335,2335,2335,2335,0
20240801,164700,94090725,2335,2335,2335,2335,0
20240801,164600,94090725,2335,2335,2335,2335,0
20240801,164500,94090725,2335,2335,2335,2335,0
20240801,164400,94090725,2335,2335,2335,2335,0
20240801,164300,94090725,2335,2335,2335,2335,0
20240801,164200,94090725,2335,2335,2335,2335,0
20240801,164100,94090725,2335,2335,2335,2335,0
20240801,164000,94090725,2335,2335,2335,2335,0
20240801,163900,94090725,2335,2335,2335,2335,0
20240801,163800,94090725,2335,2335,2335,2335,0
20240801,163700,94090725,2335,2335,2335,2335,0
20240801,163600,94090725,2335,2335,2335,2335,0
20240801,163500,94090725,2335,2335,2335,2335,0
20240801,163400,94090725,2335,2335,2335,2335,0
20240801,163300,94090725,2335,2335,2335,2335,0
20240801,163200,94090725,2335,2335,2335,2335,0
20240801,163100,94090725,2335,2335,2335,2335,0
20240801,163000,94090725,2335,2335,2335,2335,0
20240801,162900,94090725,2335,2335,2335,2335,0
20240801,162800,94090725,2335,2335,2335,2335,0
20240801,162700,94090725,2335,2335,2335,2335,0
20240801,162600,94090725,2335,2335,2335,2335,170
20240801,162500,94090725,2335,2335,2335,2335,0
20240801,162400,94090725,2335,2335,2335,2335,0
20240801,162300,94090725,2335,2335,2335,2335,0
20240801,162200,94090725,2335,2335,2335,2335,0
20240801,162100,94090725,2335,2335,2335,2335,0
20240801,162000,94090725,2335,2335,2335,2335,0
20240801,161900,94090725,2335,2335,2335,2335,0
20240801,161800,94090725,2335,2335,2335,2335,0
20240801,161700,94090725,2335,2335,2335,2335,0
20240801,161600,94090725,2335,2335,2335,2335,0
20240801,161500,94090725,2335,2335,2335,2335,0
20240801,161400,94090725,2335,2335,2335,2335,0
20240801,161300,94090725,2335,2335,2335,2335,0
20240801,161200,94090725,2335,2335,2335,2335,0
20240801,161100,94090725,2335,2335,2335,2335,0
20240801,161000,94090725,2335,2335,2335,2335,0
20240801,160900,94090725,2335,2335,2335,2335,0
20240801,160800,94090725,2335,2335,2335,2335,0
20240801,160700,94090725,2335,2335,2335,2335,0
20240801,160600,94090725,2335,2335,2335,2335,0
20240801,160500,94090725,2335,2335,2335,2335,0
20240801,160400,94090725,2335,2335,2335,2335,0
20240801,160300,94090725,2335,2335,2335,2335,0
20240801,160200,94090725,2335,2335,2335,2335,0
20240801,160100,94090725,2335,2335,2335,2335,0
20240801,160000,94090725,2335,2335,2335,2335,0
20240801,155900,94090725,2335,2335,2335,2335,0
20240801,155800,94090725,2335,2335,2335,2335,0
20240801,155700,94090725,2335,2335,2335,2335,0
20240801,155600,94090725,2335,2335,2335,2335,170
20240801,155500,94090725,2335,2335,2335,2335,0
20240801,155400,94090725,2335,2335,2335,2335,0
20240801,155300,94090725,2335,2335,2335,2335,0
20240801,155200,94090725,2335,2335,2335,2335,0
20240801,155100,94090725,2335,2335,2335,2335,0
20240801,155000,94090725,2335,2335,2335,2335,0
20240801,154900,94090725,2335,2335,2335,2335,0
20240801,154800,94090725,2335,2335,2335,2335,0
20240801,154700,94090725,2335,2335,2335,2335,0
20240801,154600,94090725,2335,2335,2335,2335,0
20240801,154500,94090725,2335,2335,2335,2335,0
20240801,154400,94090725,2335,2335,2335,2335,0
20240801,154300,94090725,2335,2335,2335,2335,0
20240801,154200,94090725,2335,2335,2335,2335,0
20240801,154100,94090725,2335,2335,2335,2335,0
20240801,154000,94090725,2335,2335,2335,2335,0
20240801,153900,94090725,2335,2335,2335,2335,0
20240801,153800,94090725,2335,2335,2335,2335,0
20240801,153700,94090725,2335,2335,2335,2335,0
20240801,153600,94090725,2335,2335,2335,2335,0
20240801,153500,94090725,2335,2335,2335,2335,0
20240801,153400,94090725,2335,2335,2335,2335,0
20240801,153300,94090725,2335,2335,2335,2335,0
20240801,153200,94090725,2335,2335,2335,2335,0
20240801,153100,94090725,2335,2335,2335,2335,0
20240801,153000,94090725,2335,2335,2335,2335,170
20240801,152900,93693775,2335,2335,2335,2335,0
20240801,152800,93693775,2335,2335,2335,2335,0
20240801,152700,93693775,2335,2335,2335,2335,0
20240801,152600,93693775,2335,2335,2335,2335,0
20240801,152500,93693775,2335,2335,2335,2335,0
20240801,152400,93693775,2335,2335,2335,2335,0
20240801,152300,93693775,2335,2335,2335,2335,0
20240801,152200,93693775,2335,2335,2335,2335,0
20240801,152100,93693775,2335,2335,2335,2335,0
20240801,152000,93693775,2335,2335,2335,2335,0
20240801,151900,93693775,2335,2315,2335,2315,893
20240801,151800,91613220,2310,2315,2315,2310,143
20240801,151700,91282790,2315,2315,2315,2315,0
20240801,151600,91282790,2315,2315,2315,2315,514
20240801,151500,90092880,2310,2310,2310,2310,1
20240801,151400,90090570,2310,2315,2315,2310,202
20240801,151300,89623810,2315,2315,2315,2310,23
20240801,151200,89570580,2310,2315,2315,2310,35
20240801,151100,89489575,2315,2315,2315,2315,2
20240801,151000,89484945,2315,2315,2320,2310,15
20240801,150900,89450225,2320,2320,2320,2320,0
20240801,150800,89450225,2320,2320,2320,2320,1
20240801,150700,89447905,2315,2315,2315,2315,64
20240801,150600,89299745,2325,2325,2325,2325,0
20240801,150500,89299745,2325,2325,2325,2325,1
20240801,150400,89297420,2315,2315,2315,2315,4
20240801,150300,89288160,2315,2315,2315,2315,0
20240801,150200,89288160,2315,2315,2315,2315,1522
20240801,150100,85764730,2315,2320,2320,2315,16
20240801,150000,85727630,2320,2320,2320,2320,2
20240801,145900,85722990,2315,2315,2315,2315,0
20240801,145800,85722990,2315,2315,2315,2315,4
20240801,145700,85713730,2315,2320,2330,2315,12
20240801,145600,85685800,2315,2325,2325,2315,4
20240801,145500,85676520,2315,2315,2315,2315,4
20240801,145400,85667260,2315,2315,2315,2315,0
20240801,145300,85667260,2315,2315,2315,2315,1
20240801,145200,85664945,2320,2325,2335,2320,259
20240801,145100,85060350,2335,2320,2335,2320,1364
20240801,145000,81877725,2315,2320,2320,2315,15
20240801,144900,81842965,2315,2320,2320,2315,104
20240801,144800,81601705,2315,2315,2315,2315,0
20240801,144700,81601705,2315,2320,2320,2315,690
20240801,144600,80004095,2320,2320,2320,2320,4
20240801,144500,79994815,2320,2320,2320,2320,0
20240801,144400,79994815,2320,2320,2320,2320,39
20240801,144300,79904335,2320,2320,2320,2320,0
20240801,144200,79904335,2320,2320,2320,2320,0
20240801,144100,79904335,2320,2320,2320,2320,4
20240801,144000,79895055,2320,2320,2320,2320,0
20240801,143900,79895055,2320,2320,2320,2320,0
20240801,143800,79895055,2320,2320,2320,2320,4
20240801,143700,79885775,2320,2320,2320,2320,0
20240801,143600,79885775,2320,2320,2320,2320,4
20240801,143500,79876495,2315,2315,2315,2315,4
20240801,143400,79867235,2325,2320,2325,2320,2945
20240801,143300,73034815,2320,2320,2320,2320,0
20240801,143200,73034815,2320,2320,2320,2320,24
20240801,143100,72979135,2325,2325,2325,2325,0
20240801,143000,72979135,2325,2325,2325,2325,1
20240801,142900,72976810,2320,2320,2320,2320,4
20240801,142800,72967530,2325,2325,2325,2325,0
20240801,142700,72967530,2325,2325,2325,2325,1
20240801,142600,72965205,2320,2320,2320,2320,4
20240801,142500,72955925,2325,2325,2325,2325,0
20240801,142400,72955925,2325,2325,2325,2325,0
20240801,142300,72955925,2325,2320,2325,2320,5
20240801,142200,72944320,2320,2320,2320,2320,0
20240801,142100,72944320,2320,2320,2320,2320,0
20240801,142000,72944320,2320,2320,2320,2320,4
20240801,141900,72935040,2325,2325,2325,2325,0
20240801,141800,72935040,2325,2325,2325,2325,2
20240801,141700,72930390,2325,2325,2325,2325,12
20240801,141600,72902490,2330,2330,2330,2330,0
20240801,141500,72902490,2330,2335,2335,2330,44
20240801,141400,72799960,2330,2330,2330,2320,827
20240801,141300,70873090,2330,2330,2330,2330,1
20240801,141200,70870760,2325,2330,2330,2325,57
20240801,141100,70738075,2330,2320,2330,2320,704
20240801,141000,69098600,2325,2320,2325,2320,51
20240801,140900,68980275,2320,2320,2320,2320,0
20240801,140800,68980275,2320,2320,2320,2320,6
20240801,140700,68966355,2325,2325,2325,2325,0
20240801,140600,68966355,2325,2325,2325,2325,3
20240801,140500,68959380,2320,2320,2320,2320,4
20240801,140400,68950100,2325,2325,2325,2325,100
20240801,140300,68717600,2320,2320,2320,2320,200
20240801,140200,68253600,2320,2320,2320,2320,104
20240801,140100,68012320,2320,2320,2320,2320,0
20240801,140000,68012320,2320,2320,2320,2320,0
20240801,135900,68012320,2320,2320,2320,2320,4
20240801,135800,68003040,2320,2320,2320,2320,100
20240801,135700,67771040,2320,2325,2325,2320,106
20240801,135600,67525090,2320,2320,2320,2320,104
20240801,135500,67283810,2320,2320,2320,2320,0
20240801,135400,67283810,2320,2320,2320,2320,0
20240801,135300,67283810,2320,2320,2320,2320,4
20240801,135200,67274530,2325,2320,2325,2320,101
20240801,135100,67040205,2325,2325,2325,2325,116
20240801,135000,66770505,2325,2320,2325,2320,135
20240801,134900,66457300,2320,2320,2320,2320,20
20240801,134800,66410900,2320,2320,2320,2320,0
20240801,134700,66410900,2320,2320,2320,2320,4
20240801,134600,66401620,2320,2320,2320,2320,0
20240801,134500,66401620,2320,2320,2320,2320,0
20240801,134400,66401620,2320,2320,2320,2320,4
20240801,134300,66392340,2325,2325,2325,2325,0
20240801,134200,66392340,2325,2325,2325,2325,2
20240801,134100,66387690,2320,2320,2320,2320,4
20240801,134000,66378410,2320,2320,2320,2320,0
20240801,133900,66378410,2320,2320,2320,2320,0
20240801,133800,66378410,2320,2320,2320,2320,4
20240801,133700,66369130,2325,2325,2325,2325,0
20240801,133600,66369130,2325,2325,2325,2325,1
20240801,133500,66366805,2320,2325,2325,2320,6
20240801,133400,66352875,2320,2320,2320,2320,0
20240801,133300,66352875,2320,2320,2320,2320,0
20240801,133200,66352875,2320,2320,2320,2320,4
20240801,133100,66343595,2320,2320,2320,2320,0
20240801,133000,66343595,2320,2320,2320,2320,0
20240801,132900,66343595,2320,2320,2320,2320,4
20240801,132800,66334315,2325,2325,2325,2325,2
20240801,132700,66329665,2320,2320,2320,2320,0
20240801,132600,66329665,2320,2320,2320,2320,4
20240801,132500,66320385,2320,2320,2320,2320,0
20240801,132400,66320385,2320,2320,2320,2320,4
20240801,132300,66311105,2325,2325,2325,2325,0
20240801,132200,66311105,2325,2325,2325,2325,0
20240801,132100,66311105,2325,2320,2325,2320,7
20240801,132000,66294850,2325,2325,2325,2325,1
20240801,131900,66292525,2320,2320,2320,2320,0
20240801,131800,66292525,2320,2320,2320,2320,4
20240801,131700,66283245,2320,2320,2320,2320,86
20240801,131600,66083725,2325,2325,2325,2325,2
20240801,131500,66079075,2320,2320,2320,2320,4
20240801,131400,66069795,2320,2320,2320,2320,0
20240801,131300,66069795,2320,2320,2320,2320,60
20240801,131200,65930595,2320,2320,2320,2320,4
20240801,131100,65921315,2325,2325,2325,2325,0
20240801,131000,65921315,2325,2325,2325,2325,0
20240801,130900,65921315,2325,2320,2325,2320,6
20240801,130800,65907385,2325,2325,2325,2325,0
20240801,130700,65907385,2325,2325,2325,2325,3
20240801,130600,65900410,2320,2320,2320,2320,4
20240801,130500,65891130,2325,2325,2325,2325,3
20240801,130400,65884155,2325,2325,2325,2325,0
20240801,130300,65884155,2325,2325,2325,2325,1
20240801,130200,65881830,2325,2325,2325,2325,0
20240801,130100,65881830,2325,2325,2325,2325,1
20240801,130000,65879505,2325,2325,2325,2325,3
20240801,125900,65872530,2325,2325,2325,2325,0
20240801,125800,65872530,2325,2325,2325,2325,0
20240801,125700,65872530,2325,2325,2325,2325,4
20240801,125600,65863230,2330,2325,2330,2325,4
20240801,125500,65853925,2330,2325,2330,2325,2
20240801,125400,65849270,2320,2320,2320,2320,4
20240801,125300,65839990,2325,2325,2325,2325,3
20240801,125200,65833015,2325,2325,2325,2325,1
20240801,125100,65830690,2320,2320,2320,2320,4
20240801,125000,65821410,2320,2320,2320,2320,0
20240801,124900,65821410,2320,2320,2320,2320,0
20240801,124800,65821410,2320,2320,2320,2320,4
20240801,124700,65812130,2330,2325,2330,2325,6
20240801,124600,65798155,2330,2320,2330,2320,8
20240801,124500,65779585,2325,2320,2325,2320,34
20240801,124400,65700555,2325,2325,2325,2325,80
20240801,124300,65514555,2320,2320,2320,2320,0
20240801,124200,65514555,2320,2320,2320,2320,4
20240801,124100,65505275,2320,2320,2320,2320,0
20240801,124000,65505275,2320,2320,2320,2320,0
20240801,123900,65505275,2320,2320,2320,2320,4
20240801,123800,65495995,2325,2325,2325,2325,9
20240801,123700,65475070,2325,2325,2325,2325,0
20240801,123600,65475070,2325,2320,2325,2320,36
20240801,123500,65391390,2320,2320,2320,2320,0
20240801,123400,65391390,2320,2320,2320,2320,2
20240801,123300,65386750,2315,2315,2315,2315,4
20240801,123200,65377490,2320,2320,2320,2320,0
20240801,123100,65377490,2320,2320,2320,2320,0
20240801,123000,65377490,2320,2320,2320,2320,2
20240801,122900,65372850,2325,2325,2325,2325,2
20240801,122800,65368200,2315,2315,2315,2315,0
20240801,122700,65368200,2315,2325,2325,2315,6
20240801,122600,65354290,2320,2320,2320,2320,1
20240801,122500,65351970,2315,2315,2315,2315,0
20240801,122400,65351970,2315,2315,2315,2315,4
20240801,122300,65342710,2325,2325,2325,2325,0
20240801,122200,65342710,2325,2320,2325,2320,5
20240801,122100,65331100,2315,2320,2325,2315,9
20240801,122000,65310220,2315,2320,2320,2315,3
20240801,121900,65303265,2315,2315,2315,2315,0
20240801,121800,65303265,2315,2320,2325,2315,15
20240801,121700,65268455,2325,2325,2325,2320,6
20240801,121600,65254515,2320,2325,2325,2320,14
20240801,121500,65222000,2320,2320,2320,2320,7
20240801,121400,65205760,2320,2320,2320,2320,0
20240801,121300,65205760,2320,2320,2320,2320,0
20240801,121200,65205760,2320,2320,2320,2320,4
20240801,121100,65196480,2320,2320,2320,2320,0
20240801,121000,65196480,2320,2320,2320,2320,0
20240801,120900,65196480,2320,2320,2320,2320,4
20240801,120800,65187200,2320,2325,2325,2320,27
20240801,120700,65124485,2320,2320,2325,2320,16
20240801,120600,65087330,2320,2320,2320,2320,4
20240801,120500,65078050,2320,2320,2320,2320,0
20240801,120400,65078050,2320,2320,2320,2320,4
20240801,120300,65068770,2320,2320,2320,2320,0
20240801,120200,65068770,2320,2320,2320,2320,0
20240801,120100,65068770,2320,2320,2320,2320,4
20240801,120000,65059490,2320,2320,2320,2320,0
20240801,115900,65059490,2320,2320,2320,2320,0
20240801,115800,65059490,2320,2320,2320,2320,4
20240801,115700,65050210,2320,2320,2320,2320,6
20240801,115600,65036290,2320,2320,2320,2320,0
20240801,115500,65036290,2320,2320,2320,2320,4
20240801,115400,65027010,2320,2320,2320,2320,0
20240801,115300,65027010,2320,2320,2320,2320,0
20240801,115200,65027010,2320,2320,2320,2320,4
20240801,115100,65017730,2320,2320,2320,2320,0
20240801,115000,65017730,2320,2320,2320,2320,0
20240801,114900,65017730,2320,2320,2320,2320,4
20240801,114800,65008450,2320,2320,2320,2320,0
20240801,114700,65008450,2320,2320,2320,2320,0
20240801,114600,65008450,2320,2320,2320,2320,4
20240801,114500,64999170,2330,2330,2330,2330,0
20240801,114400,64999170,2330,2320,2330,2320,6
20240801,114300,64985230,2315,2330,2330,2315,10
20240801,114200,64962000,2320,2320,2320,2320,5
20240801,114100,64950400,2330,2325,2330,2320,225
20240801,114000,64427250,2325,2325,2325,2315,101
20240801,113900,64192490,2320,2320,2320,2320,215
20240801,113800,63693690,2320,2320,2320,2320,0
20240801,113700,63693690,2320,2320,2325,2320,13
20240801,113600,63663510,2325,2325,2325,2325,0
20240801,113500,63663510,2325,2325,2325,2325,3
20240801,113400,63656535,2320,2320,2320,2320,304
20240801,113300,62951255,2320,2320,2320,2320,0
20240801,113200,62951255,2320,2320,2320,2320,0
20240801,113100,62951255,2320,2320,2320,2320,4
20240801,113000,62941975,2325,2325,2325,2325,0
20240801,112900,62941975,2325,2325,2325,2325,0
20240801,112800,62941975,2325,2325,2330,2310,5486
20240801,112700,50247320,2325,2325,2325,2325,0
20240801,112600,50247320,2325,2325,2325,2325,0
20240801,112500,50247320,2325,2330,2330,2325,6
20240801,112400,50233360,2325,2325,2330,2325,31
20240801,112300,50161220,2330,2330,2330,2310,6143
20240801,112200,35924700,2330,2330,2330,2330,4
20240801,112100,35915380,2335,2330,2335,2330,705
20240801,112000,34272705,2335,2335,2335,2335,0
20240801,111900,34272705,2335,2335,2335,2335,3
20240801,111800,34265700,2340,2340,2340,2340,0
20240801,111700,34265700,2340,2340,2340,2340,0
20240801,111600,34265700,2340,2335,2340,2335,6
20240801,111500,34251680,2340,2340,2340,2340,0
20240801,111400,34251680,2340,2340,2340,2340,0
20240801,111300,34251680,2340,2340,2340,2330,13
20240801,111200,34221320,2340,2335,2340,2335,398
20240801,111100,33290820,2330,2330,2335,2330,9
20240801,111000,33269835,2335,2335,2335,2325,23
20240801,110900,33216210,2330,2330,2335,2330,27
20240801,110800,33153235,2330,2335,2335,2330,19
20240801,110700,33108915,2330,2335,2335,2330,24
20240801,110600,33052900,2340,2340,2340,2340,0
20240801,110500,33052900,2340,2340,2340,2340,0
20240801,110400,33052900,2340,2335,2340,2335,7
20240801,110300,33036540,2340,2340,2340,2340,7
20240801,110200,33020160,2335,2335,2335,2335,1
20240801,110100,33017825,2330,2335,2340,2330,404
20240801,110000,32073475,2330,2330,2330,2330,0
20240801,105900,32073475,2330,2330,2330,2330,0
20240801,105800,32073475,2330,2335,2335,2330,24
20240801,105700,32017455,2335,2335,2335,2335,0
20240801,105600,32017455,2335,2335,2335,2335,3
20240801,105500,32010450,2330,2330,2330,2330,4
20240801,105400,32001130,2330,2330,2330,2330,0
20240801,105300,32001130,2330,2330,2330,2330,0
20240801,105200,32001130,2330,2330,2330,2330,4
20240801,105100,31991810,2335,2335,2335,2335,2
20240801,105000,31987140,2330,2330,2330,2330,0
20240801,104900,31987140,2330,2330,2330,2330,4
20240801,104800,31977820,2335,2335,2340,2335,1801
20240801,104700,27770175,2330,2330,2330,2330,0
20240801,104600,27770175,2330,2330,2330,2330,4
20240801,104500,27760855,2330,2325,2330,2325,25
20240801,104400,27702645,2330,2325,2330,2325,24
20240801,104300,27646780,2325,2330,2330,2325,18
20240801,104200,27604885,2325,2325,2330,2325,19
20240801,104100,27560670,2325,2325,2330,2325,64
20240801,104000,27411840,2325,2325,2325,2325,0
20240801,103900,27411840,2325,2325,2325,2325,0
20240801,103800,27411840,2325,2325,2325,2325,4
20240801,103700,27402540,2330,2330,2330,2330,0
20240801,103600,27402540,2330,2330,2330,2330,0
20240801,103500,27402540,2330,2330,2330,2330,1
20240801,103400,27400210,2330,2330,2330,2330,0
20240801,103300,27400210,2330,2330,2330,2330,0
20240801,103200,27400210,2330,2330,2330,2330,4
20240801,103100,27390890,2335,2335,2335,2335,0
20240801,103000,27390890,2335,2335,2335,2335,2
20240801,102900,27386220,2335,2330,2335,2330,7
20240801,102800,27369895,2335,2335,2335,2335,0
20240801,102700,27369895,2335,2335,2335,2335,0
20240801,102600,27369895,2335,2325,2335,2325,408
20240801,102500,26417270,2340,2320,2340,2320,1600
20240801,102400,22682755,2320,2320,2320,2320,36
20240801,102300,22599235,2320,2320,2320,2320,4
20240801,102200,22589955,2310,2310,2310,2310,0
20240801,102100,22589955,2310,2310,2310,2310,0
20240801,102000,22589955,2310,2310,2310,2310,4
20240801,101900,22580715,2330,2330,2330,2330,0
20240801,101800,22580715,2330,2330,2330,2330,0
20240801,101700,22580715,2330,2325,2330,2310,2005
20240801,101600,17939760,2325,2325,2325,2325,0
20240801,101500,17939760,2325,2325,2325,2325,0
20240801,101400,17939760,2325,2325,2325,2325,4
20240801,101300,17930460,2330,2330,2330,2330,0
20240801,101200,17930460,2330,2330,2330,2330,1300
20240801,101100,14901460,2325,2325,2325,2325,4
20240801,101000,14892160,2325,2325,2325,2325,0
20240801,100900,14892160,2325,2325,2325,2325,0
20240801,100800,14892160,2325,2325,2325,2325,4
20240801,100700,14882860,2330,2330,2330,2330,10
20240801,100600,14859560,2325,2325,2325,2325,0
20240801,100500,14859560,2325,2325,2325,2325,4
20240801,100400,14850260,2325,2325,2325,2325,2
20240801,100300,14845610,2330,2330,2330,2330,0
20240801,100200,14845610,2330,2325,2330,2325,5
20240801,100100,14833980,2325,2325,2325,2325,0
20240801,100000,14833980,2325,2325,2325,2325,0
20240801,095900,14833980,2325,2330,2330,2325,8
20240801,095800,14815360,2325,2325,2325,2325,0
20240801,095700,14815360,2325,2325,2325,2325,0
20240801,095600,14815360,2325,2325,2325,2325,4
20240801,095500,14806060,2325,2325,2325,2325,0
20240801,095400,14806060,2325,2325,2325,2325,0
20240801,095300,14806060,2325,2325,2325,2325,4
20240801,095200,14796760,2330,2330,2330,2330,0
20240801,095100,14796760,2330,2330,2330,2330,0
20240801,095000,14796760,2330,2335,2335,2330,8
20240801,094900,14778100,2330,2330,2330,2330,0
20240801,094800,14778100,2330,2330,2330,2330,0
20240801,094700,14778100,2330,2330,2330,2330,4
20240801,094600,14768780,2325,2330,2330,2325,60
20240801,094500,14629185,2335,2335,2335,2335,2
20240801,094400,14624515,2335,2330,2335,2330,5
20240801,094300,14612860,2330,2335,2340,2330,15
20240801,094200,14577890,2330,2330,2330,2330,0
20240801,094100,14577890,2330,2330,2330,2330,4
20240801,094000,14568570,2340,2335,2340,2335,200
20240801,093900,14100580,2335,2335,2335,2335,0
20240801,093800,14100580,2335,2335,2335,2335,10
20240801,093700,14077230,2325,2325,2325,2325,0
20240801,093600,14077230,2325,2325,2325,2325,0
20240801,093500,14077230,2325,2325,2325,2325,4
20240801,093400,14067930,2340,2330,2340,2330,9
20240801,093300,14046905,2335,2335,2335,2335,199
20240801,093200,13582240,2335,2325,2335,2325,1803
20240801,093100,9373965,2325,2325,2325,2325,160
20240801,093000,9001965,2325,2325,2325,2325,0
20240801,092900,9001965,2325,2325,2325,2325,0
20240801,092800,9001965,2325,2325,2325,2325,0
20240801,092700,9001965,2325,2325,2325,2325,208
20240801,092600,8518365,2330,2330,2330,2330,0
20240801,092500,8518365,2330,2330,2330,2330,0
20240801,092400,8518365,2330,2330,2330,2320,1037
20240801,092300,6111370,2330,2330,2330,2330,0
20240801,092200,6111370,2330,2330,2330,2330,0
20240801,092100,6111370,2330,2330,2330,2330,0
20240801,092000,6111370,2330,2330,2330,2330,15
20240801,091900,6076420,2330,2330,2330,2330,4
20240801,091800,6067100,2320,2330,2330,2320,1404
20240801,091700,2803480,2330,2330,2330,2330,504
20240801,091600,1629160,2330,2330,2330,2330,0
20240801,091500,1629160,2330,2330,2330,2330,0
20240801,091400,1629160,2330,2330,2330,2330,4
20240801,091300,1619840,2325,2325,2325,2325,558
20240801,091200,322490,2325,2325,2325,2325,0
20240801,091100,322490,2325,2325,2325,2325,1
20240801,091000,320165,2325,2325,2325,2325,0
20240801,090900,320165,2325,2325,2325,2325,1
20240801,090800,317840,2320,2320,2320,2320,0
20240801,090700,317840,2320,2320,2320,2320,0
20240801,090600,317840,2320,2320,2320,2320,0
20240801,090500,317840,2320,2320,2320,2320,0
20240801,090400,317840,2320,2320,2320,2320,1
20240801,090300,315520,2320,2320,2320,2320,1
20240801,090200,313200,2320,2320,2320,2320,0
20240801,090100,313200,2320,2320,2320,2320,0
20240801,090000,313200,2320,2320,2320,2320,135