KissMeData/092190/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195900,224280265,4155,4155,4155,4155,2022
20240801,195800,224280265,4155,4155,4155,4155,0
20240801,195700,224280265,4155,4155,4155,4155,0
20240801,195600,224280265,4155,4155,4155,4155,0
20240801,195500,224280265,4155,4155,4155,4155,0
20240801,195400,224280265,4155,4155,4155,4155,0
20240801,195300,224280265,4155,4155,4155,4155,0
20240801,195200,224280265,4155,4155,4155,4155,0
20240801,195100,224280265,4155,4155,4155,4155,0
20240801,195000,224280265,4155,4155,4155,4155,0
20240801,194900,224280265,4155,4155,4155,4155,0
20240801,194800,224280265,4155,4155,4155,4155,0
20240801,194700,224280265,4155,4155,4155,4155,0
20240801,194600,224280265,4155,4155,4155,4155,0
20240801,194500,224280265,4155,4155,4155,4155,0
20240801,194400,224280265,4155,4155,4155,4155,0
20240801,194300,224280265,4155,4155,4155,4155,0
20240801,194200,224280265,4155,4155,4155,4155,0
20240801,194100,224280265,4155,4155,4155,4155,0
20240801,194000,224280265,4155,4155,4155,4155,0
20240801,193900,224280265,4155,4155,4155,4155,0
20240801,193800,224280265,4155,4155,4155,4155,0
20240801,193700,224280265,4155,4155,4155,4155,0
20240801,193600,224280265,4155,4155,4155,4155,0
20240801,193500,224280265,4155,4155,4155,4155,0
20240801,193400,224280265,4155,4155,4155,4155,0
20240801,193300,224280265,4155,4155,4155,4155,0
20240801,193200,224280265,4155,4155,4155,4155,0
20240801,193100,224280265,4155,4155,4155,4155,0
20240801,193000,224280265,4155,4155,4155,4155,0
20240801,192900,224280265,4155,4155,4155,4155,2022
20240801,192800,224280265,4155,4155,4155,4155,0
20240801,192700,224280265,4155,4155,4155,4155,0
20240801,192600,224280265,4155,4155,4155,4155,0
20240801,192500,224280265,4155,4155,4155,4155,0
20240801,192400,224280265,4155,4155,4155,4155,0
20240801,192300,224280265,4155,4155,4155,4155,0
20240801,192200,224280265,4155,4155,4155,4155,0
20240801,192100,224280265,4155,4155,4155,4155,0
20240801,192000,224280265,4155,4155,4155,4155,0
20240801,191900,224280265,4155,4155,4155,4155,0
20240801,191800,224280265,4155,4155,4155,4155,0
20240801,191700,224280265,4155,4155,4155,4155,0
20240801,191600,224280265,4155,4155,4155,4155,0
20240801,191500,224280265,4155,4155,4155,4155,0
20240801,191400,224280265,4155,4155,4155,4155,0
20240801,191300,224280265,4155,4155,4155,4155,0
20240801,191200,224280265,4155,4155,4155,4155,0
20240801,191100,224280265,4155,4155,4155,4155,0
20240801,191000,224280265,4155,4155,4155,4155,0
20240801,190900,224280265,4155,4155,4155,4155,0
20240801,190800,224280265,4155,4155,4155,4155,0
20240801,190700,224280265,4155,4155,4155,4155,0
20240801,190600,224280265,4155,4155,4155,4155,0
20240801,190500,224280265,4155,4155,4155,4155,0
20240801,190400,224280265,4155,4155,4155,4155,0
20240801,190300,224280265,4155,4155,4155,4155,0
20240801,190200,224280265,4155,4155,4155,4155,0
20240801,190100,224280265,4155,4155,4155,4155,0
20240801,190000,224280265,4155,4155,4155,4155,0
20240801,185900,224280265,4155,4155,4155,4155,2022
20240801,185800,224280265,4155,4155,4155,4155,0
20240801,185700,224280265,4155,4155,4155,4155,0
20240801,185600,224280265,4155,4155,4155,4155,0
20240801,185500,224280265,4155,4155,4155,4155,0
20240801,185400,224280265,4155,4155,4155,4155,0
20240801,185300,224280265,4155,4155,4155,4155,0
20240801,185200,224280265,4155,4155,4155,4155,0
20240801,185100,224280265,4155,4155,4155,4155,0
20240801,185000,224280265,4155,4155,4155,4155,0
20240801,184900,224280265,4155,4155,4155,4155,0
20240801,184800,224280265,4155,4155,4155,4155,0
20240801,184700,224280265,4155,4155,4155,4155,0
20240801,184600,224280265,4155,4155,4155,4155,0
20240801,184500,224280265,4155,4155,4155,4155,0
20240801,184400,224280265,4155,4155,4155,4155,0
20240801,184300,224280265,4155,4155,4155,4155,0
20240801,184200,224280265,4155,4155,4155,4155,0
20240801,184100,224280265,4155,4155,4155,4155,0
20240801,184000,224280265,4155,4155,4155,4155,0
20240801,183900,224280265,4155,4155,4155,4155,0
20240801,183800,224280265,4155,4155,4155,4155,0
20240801,183700,224280265,4155,4155,4155,4155,0
20240801,183600,224280265,4155,4155,4155,4155,0
20240801,183500,224280265,4155,4155,4155,4155,0
20240801,183400,224280265,4155,4155,4155,4155,0
20240801,183300,224280265,4155,4155,4155,4155,0
20240801,183200,224280265,4155,4155,4155,4155,0
20240801,183100,224280265,4155,4155,4155,4155,0
20240801,183000,224280265,4155,4155,4155,4155,0
20240801,182900,224280265,4155,4155,4155,4155,2022
20240801,182800,224280265,4155,4155,4155,4155,0
20240801,182700,224280265,4155,4155,4155,4155,0
20240801,182600,224280265,4155,4155,4155,4155,0
20240801,182500,224280265,4155,4155,4155,4155,0
20240801,182400,224280265,4155,4155,4155,4155,0
20240801,182300,224280265,4155,4155,4155,4155,0
20240801,182200,224280265,4155,4155,4155,4155,0
20240801,182100,224280265,4155,4155,4155,4155,0
20240801,182000,224280265,4155,4155,4155,4155,0
20240801,181900,224280265,4155,4155,4155,4155,0
20240801,181800,224280265,4155,4155,4155,4155,0
20240801,181700,224280265,4155,4155,4155,4155,0
20240801,181600,224280265,4155,4155,4155,4155,0
20240801,181500,224280265,4155,4155,4155,4155,0
20240801,181400,224280265,4155,4155,4155,4155,0
20240801,181300,224280265,4155,4155,4155,4155,0
20240801,181200,224280265,4155,4155,4155,4155,0
20240801,181100,224280265,4155,4155,4155,4155,0
20240801,181000,224280265,4155,4155,4155,4155,0
20240801,180900,224280265,4155,4155,4155,4155,0
20240801,180800,224280265,4155,4155,4155,4155,0
20240801,180700,224280265,4155,4155,4155,4155,0
20240801,180600,224280265,4155,4155,4155,4155,0
20240801,180500,224280265,4155,4155,4155,4155,0
20240801,180400,224280265,4155,4155,4155,4155,0
20240801,180300,224280265,4155,4155,4155,4155,0
20240801,180200,224280265,4155,4155,4155,4155,0
20240801,180100,224280265,4155,4155,4155,4155,0
20240801,180000,224280265,4155,4155,4155,4155,0
20240801,175900,224280265,4155,4155,4155,4155,2022
20240801,175800,224280265,4155,4155,4155,4155,0
20240801,175700,224280265,4155,4155,4155,4155,0
20240801,175600,224280265,4155,4155,4155,4155,0
20240801,175500,224280265,4155,4155,4155,4155,0
20240801,175400,224280265,4155,4155,4155,4155,0
20240801,175300,224280265,4155,4155,4155,4155,0
20240801,175200,224280265,4155,4155,4155,4155,0
20240801,175100,224280265,4155,4155,4155,4155,0
20240801,175000,224280265,4155,4155,4155,4155,0
20240801,174900,224280265,4155,4155,4155,4155,0
20240801,174800,224280265,4155,4155,4155,4155,0
20240801,174700,224280265,4155,4155,4155,4155,0
20240801,174600,224280265,4155,4155,4155,4155,0
20240801,174500,224280265,4155,4155,4155,4155,0
20240801,174400,224280265,4155,4155,4155,4155,0
20240801,174300,224280265,4155,4155,4155,4155,0
20240801,174200,224280265,4155,4155,4155,4155,0
20240801,174100,224280265,4155,4155,4155,4155,0
20240801,174000,224280265,4155,4155,4155,4155,0
20240801,173900,224280265,4155,4155,4155,4155,0
20240801,173800,224280265,4155,4155,4155,4155,0
20240801,173700,224280265,4155,4155,4155,4155,0
20240801,173600,224280265,4155,4155,4155,4155,0
20240801,173500,224280265,4155,4155,4155,4155,0
20240801,173400,224280265,4155,4155,4155,4155,0
20240801,173300,224280265,4155,4155,4155,4155,0
20240801,173200,224280265,4155,4155,4155,4155,0
20240801,173100,224280265,4155,4155,4155,4155,0
20240801,173000,224280265,4155,4155,4155,4155,0
20240801,172900,224280265,4155,4155,4155,4155,2022
20240801,172800,224280265,4155,4155,4155,4155,0
20240801,172700,224280265,4155,4155,4155,4155,0
20240801,172600,224280265,4155,4155,4155,4155,0
20240801,172500,224280265,4155,4155,4155,4155,0
20240801,172400,224280265,4155,4155,4155,4155,0
20240801,172300,224280265,4155,4155,4155,4155,0
20240801,172200,224280265,4155,4155,4155,4155,0
20240801,172100,224280265,4155,4155,4155,4155,0
20240801,172000,224280265,4155,4155,4155,4155,0
20240801,171900,224280265,4155,4155,4155,4155,0
20240801,171800,224280265,4155,4155,4155,4155,0
20240801,171700,224280265,4155,4155,4155,4155,0
20240801,171600,224280265,4155,4155,4155,4155,0
20240801,171500,224280265,4155,4155,4155,4155,0
20240801,171400,224280265,4155,4155,4155,4155,0
20240801,171300,224280265,4155,4155,4155,4155,0
20240801,171200,224280265,4155,4155,4155,4155,0
20240801,171100,224280265,4155,4155,4155,4155,0
20240801,171000,224280265,4155,4155,4155,4155,0
20240801,170900,224280265,4155,4155,4155,4155,0
20240801,170800,224280265,4155,4155,4155,4155,0
20240801,170700,224280265,4155,4155,4155,4155,0
20240801,170600,224280265,4155,4155,4155,4155,0
20240801,170500,224280265,4155,4155,4155,4155,0
20240801,170400,224280265,4155,4155,4155,4155,0
20240801,170300,224280265,4155,4155,4155,4155,0
20240801,170200,224280265,4155,4155,4155,4155,0
20240801,170100,224280265,4155,4155,4155,4155,0
20240801,170000,224280265,4155,4155,4155,4155,0
20240801,165900,224280265,4155,4155,4155,4155,2022
20240801,165800,224280265,4155,4155,4155,4155,0
20240801,165700,224280265,4155,4155,4155,4155,0
20240801,165600,224280265,4155,4155,4155,4155,0
20240801,165500,224280265,4155,4155,4155,4155,0
20240801,165400,224280265,4155,4155,4155,4155,0
20240801,165300,224280265,4155,4155,4155,4155,0
20240801,165200,224280265,4155,4155,4155,4155,0
20240801,165100,224280265,4155,4155,4155,4155,0
20240801,165000,224280265,4155,4155,4155,4155,0
20240801,164900,224280265,4155,4155,4155,4155,0
20240801,164800,224280265,4155,4155,4155,4155,0
20240801,164700,224280265,4155,4155,4155,4155,0
20240801,164600,224280265,4155,4155,4155,4155,0
20240801,164500,224280265,4155,4155,4155,4155,0
20240801,164400,224280265,4155,4155,4155,4155,0
20240801,164300,224280265,4155,4155,4155,4155,0
20240801,164200,224280265,4155,4155,4155,4155,0
20240801,164100,224280265,4155,4155,4155,4155,0
20240801,164000,224280265,4155,4155,4155,4155,0
20240801,163900,224280265,4155,4155,4155,4155,0
20240801,163800,224280265,4155,4155,4155,4155,0
20240801,163700,224280265,4155,4155,4155,4155,0
20240801,163600,224280265,4155,4155,4155,4155,0
20240801,163500,224280265,4155,4155,4155,4155,0
20240801,163400,224280265,4155,4155,4155,4155,0
20240801,163300,224280265,4155,4155,4155,4155,0
20240801,163200,224280265,4155,4155,4155,4155,0
20240801,163100,224280265,4155,4155,4155,4155,0
20240801,163000,224280265,4155,4155,4155,4155,0
20240801,162900,224280265,4155,4155,4155,4155,2022
20240801,162800,224280265,4155,4155,4155,4155,0
20240801,162700,224280265,4155,4155,4155,4155,0
20240801,162600,224280265,4155,4155,4155,4155,0
20240801,162500,224280265,4155,4155,4155,4155,0
20240801,162400,224280265,4155,4155,4155,4155,0
20240801,162300,224280265,4155,4155,4155,4155,0
20240801,162200,224280265,4155,4155,4155,4155,0
20240801,162100,224280265,4155,4155,4155,4155,0
20240801,162000,224280265,4155,4155,4155,4155,0
20240801,161900,224280265,4155,4155,4155,4155,0
20240801,161800,224280265,4155,4155,4155,4155,0
20240801,161700,224280265,4155,4155,4155,4155,0
20240801,161600,224280265,4155,4155,4155,4155,0
20240801,161500,224280265,4155,4155,4155,4155,0
20240801,161400,224280265,4155,4155,4155,4155,0
20240801,161300,224280265,4155,4155,4155,4155,0
20240801,161200,224280265,4155,4155,4155,4155,0
20240801,161100,224280265,4155,4155,4155,4155,0
20240801,161000,224280265,4155,4155,4155,4155,0
20240801,160900,224280265,4155,4155,4155,4155,0
20240801,160800,224280265,4155,4155,4155,4155,0
20240801,160700,224280265,4155,4155,4155,4155,0
20240801,160600,224280265,4155,4155,4155,4155,0
20240801,160500,224280265,4155,4155,4155,4155,0
20240801,160400,224280265,4155,4155,4155,4155,0
20240801,160300,224280265,4155,4155,4155,4155,0
20240801,160200,224280265,4155,4155,4155,4155,0
20240801,160100,224280265,4155,4155,4155,4155,0
20240801,160000,224280265,4155,4155,4155,4155,0
20240801,155900,224280265,4155,4155,4155,4155,2022
20240801,155800,224280265,4155,4155,4155,4155,0
20240801,155700,224280265,4155,4155,4155,4155,0
20240801,155600,224280265,4155,4155,4155,4155,0
20240801,155500,224280265,4155,4155,4155,4155,0
20240801,155400,224280265,4155,4155,4155,4155,0
20240801,155300,224280265,4155,4155,4155,4155,0
20240801,155200,224280265,4155,4155,4155,4155,0
20240801,155100,224280265,4155,4155,4155,4155,0
20240801,155000,224280265,4155,4155,4155,4155,0
20240801,154900,224280265,4155,4155,4155,4155,0
20240801,154800,224280265,4155,4155,4155,4155,0
20240801,154700,224280265,4155,4155,4155,4155,0
20240801,154600,224280265,4155,4155,4155,4155,0
20240801,154500,224280265,4155,4155,4155,4155,0
20240801,154400,224280265,4155,4155,4155,4155,0
20240801,154300,224280265,4155,4155,4155,4155,0
20240801,154200,224280265,4155,4155,4155,4155,0
20240801,154100,224280265,4155,4155,4155,4155,0
20240801,154000,224280265,4155,4155,4155,4155,0
20240801,153900,224280265,4155,4155,4155,4155,0
20240801,153800,224280265,4155,4155,4155,4155,0
20240801,153700,224280265,4155,4155,4155,4155,0
20240801,153600,224280265,4155,4155,4155,4155,0
20240801,153500,224280265,4155,4155,4155,4155,0
20240801,153400,224280265,4155,4155,4155,4155,0
20240801,153300,224280265,4155,4155,4155,4155,0
20240801,153200,224280265,4155,4155,4155,4155,0
20240801,153100,224280265,4155,4155,4155,4155,0
20240801,153000,224280265,4155,4155,4155,4155,2022
20240801,152900,215878855,4155,4155,4155,4155,0
20240801,152800,215878855,4155,4155,4155,4155,0
20240801,152700,215878855,4155,4155,4155,4155,0
20240801,152600,215878855,4155,4155,4155,4155,0
20240801,152500,215878855,4155,4155,4155,4155,0
20240801,152400,215878855,4155,4155,4155,4155,0
20240801,152300,215878855,4155,4155,4155,4155,0
20240801,152200,215878855,4155,4155,4155,4155,0
20240801,152100,215878855,4155,4155,4155,4155,0
20240801,152000,215878855,4155,4155,4155,4155,0
20240801,151900,215878855,4155,4150,4155,4150,236
20240801,151800,214898590,4150,4140,4150,4140,217
20240801,151700,214000200,4150,4150,4150,4150,1
20240801,151600,213996050,4145,4150,4150,4145,8
20240801,151500,213962855,4145,4145,4145,4145,0
20240801,151400,213962855,4145,4145,4145,4145,1
20240801,151300,213958710,4145,4145,4145,4145,0
20240801,151200,213958710,4145,4145,4145,4145,50
20240801,151100,213751460,4140,4140,4140,4140,300
20240801,151000,212509460,4140,4140,4140,4140,0
20240801,150900,212509460,4140,4140,4140,4140,100
20240801,150800,212095460,4135,4135,4135,4135,1
20240801,150700,212091325,4135,4145,4145,4135,84
20240801,150600,211743975,4140,4140,4140,4140,0
20240801,150500,211743975,4140,4140,4140,4140,29
20240801,150400,211623915,4140,4140,4140,4140,1
20240801,150300,211619775,4150,4140,4150,4140,273
20240801,150200,210489545,4145,4145,4145,4145,0
20240801,150100,210489545,4145,4145,4145,4145,0
20240801,150000,210489545,4145,4145,4145,4145,2
20240801,145900,210481255,4140,4140,4140,4140,150
20240801,145800,209860255,4145,4145,4145,4145,0
20240801,145700,209860255,4145,4145,4145,4145,1
20240801,145600,209856110,4145,4145,4145,4145,1
20240801,145500,209851965,4145,4145,4145,4145,9
20240801,145400,209814660,4145,4145,4145,4145,30
20240801,145300,209690310,4140,4145,4145,4140,17
20240801,145200,209619855,4145,4155,4155,4145,115
20240801,145100,209142940,4155,4155,4155,4155,20
20240801,145000,209059840,4145,4140,4145,4140,623
20240801,144900,206479075,4140,4140,4140,4140,0
20240801,144800,206479075,4140,4135,4140,4115,133
20240801,144700,205929040,4135,4135,4135,4135,0
20240801,144600,205929040,4135,4135,4135,4135,0
20240801,144500,205929040,4135,4130,4135,4130,252
20240801,144400,204887125,4130,4130,4130,4130,50
20240801,144300,204680625,4130,4130,4130,4130,0
20240801,144200,204680625,4130,4130,4130,4130,1
20240801,144100,204676495,4115,4115,4115,4115,50
20240801,144000,204470745,4120,4120,4120,4120,0
20240801,143900,204470745,4120,4110,4120,4110,1775
20240801,143800,197157765,4115,4115,4115,4115,0
20240801,143700,197157765,4115,4115,4115,4115,46
20240801,143600,196968475,4115,4115,4115,4115,256
20240801,143500,195915035,4120,4120,4120,4120,0
20240801,143400,195915035,4120,4120,4120,4120,25
20240801,143300,195812035,4120,4120,4120,4120,0
20240801,143200,195812035,4120,4120,4120,4120,6
20240801,143100,195787315,4120,4120,4120,4120,2
20240801,143000,195779075,4115,4115,4115,4115,0
20240801,142900,195779075,4115,4115,4115,4115,215
20240801,142800,194894350,4115,4115,4115,4115,173
20240801,142700,194182455,4120,4120,4120,4120,0
20240801,142600,194182455,4120,4120,4120,4120,0
20240801,142500,194182455,4120,4120,4120,4120,0
20240801,142400,194182455,4120,4120,4120,4120,0
20240801,142300,194182455,4120,4120,4120,4120,0
20240801,142200,194182455,4120,4115,4120,4115,401
20240801,142100,192530340,4115,4115,4115,4115,0
20240801,142000,192530340,4115,4115,4115,4115,0
20240801,141900,192530340,4115,4115,4115,4115,427
20240801,141800,190773235,4120,4120,4120,4120,111
20240801,141700,190315915,4120,4120,4120,4120,0
20240801,141600,190315915,4120,4120,4120,4120,0
20240801,141500,190315915,4120,4120,4120,4120,0
20240801,141400,190315915,4120,4120,4120,4120,0
20240801,141300,190315915,4120,4120,4120,4120,1
20240801,141200,190311795,4120,4120,4120,4120,0
20240801,141100,190311795,4120,4120,4120,4120,0
20240801,141000,190311795,4120,4120,4120,4120,0
20240801,140900,190311795,4120,4120,4120,4120,0
20240801,140800,190311795,4120,4120,4120,4120,4
20240801,140700,190295315,4120,4120,4120,4120,200
20240801,140600,189471315,4120,4120,4120,4120,0
20240801,140500,189471315,4120,4120,4120,4120,0
20240801,140400,189471315,4120,4120,4120,4120,0
20240801,140300,189471315,4120,4120,4120,4120,0
20240801,140200,189471315,4120,4120,4120,4120,0
20240801,140100,189471315,4120,4120,4120,4120,0
20240801,140000,189471315,4120,4120,4120,4120,259
20240801,135900,188404235,4120,4120,4120,4120,0
20240801,135800,188404235,4120,4120,4120,4120,0
20240801,135700,188404235,4120,4125,4125,4120,272
20240801,135600,187283345,4125,4125,4125,4125,0
20240801,135500,187283345,4125,4125,4125,4125,1
20240801,135400,187279220,4140,4140,4140,4140,0
20240801,135300,187279220,4140,4140,4140,4140,0
20240801,135200,187279220,4140,4140,4140,4140,0
20240801,135100,187279220,4140,4140,4140,4140,0
20240801,135000,187279220,4140,4140,4140,4140,0
20240801,134900,187279220,4140,4140,4140,4140,0
20240801,134800,187279220,4140,4140,4140,4140,0
20240801,134700,187279220,4140,4140,4140,4140,0
20240801,134600,187279220,4140,4140,4140,4140,0
20240801,134500,187279220,4140,4140,4140,4140,0
20240801,134400,187279220,4140,4140,4140,4140,0
20240801,134300,187279220,4140,4140,4140,4140,1
20240801,134200,187275080,4130,4130,4130,4130,204
20240801,134100,186432560,4135,4135,4135,4135,62
20240801,134000,186176190,4135,4135,4135,4135,714
20240801,133900,183223800,4140,4135,4140,4135,352
20240801,133800,181767625,4135,4135,4135,4135,0
20240801,133700,181767625,4135,4135,4135,4135,0
20240801,133600,181767625,4135,4135,4135,4135,0
20240801,133500,181767625,4135,4135,4135,4135,0
20240801,133400,181767625,4135,4135,4135,4135,0
20240801,133300,181767625,4135,4135,4135,4135,0
20240801,133200,181767625,4135,4135,4135,4135,0
20240801,133100,181767625,4135,4135,4135,4135,3
20240801,133000,181755220,4130,4130,4130,4130,0
20240801,132900,181755220,4130,4130,4130,4130,1
20240801,132800,181751090,4135,4135,4135,4135,0
20240801,132700,181751090,4135,4135,4135,4135,0
20240801,132600,181751090,4135,4135,4135,4135,0
20240801,132500,181751090,4135,4135,4135,4135,0
20240801,132400,181751090,4135,4130,4135,4130,48
20240801,132300,181552615,4135,4135,4135,4135,0
20240801,132200,181552615,4135,4135,4135,4135,0
20240801,132100,181552615,4135,4135,4135,4135,0
20240801,132000,181552615,4135,4135,4135,4135,0
20240801,131900,181552615,4135,4135,4135,4135,0
20240801,131800,181552615,4135,4130,4135,4130,7
20240801,131700,181523680,4135,4135,4135,4135,0
20240801,131600,181523680,4135,4135,4135,4135,0
20240801,131500,181523680,4135,4135,4135,4135,0
20240801,131400,181523680,4135,4125,4135,4125,175
20240801,131300,180801760,4125,4125,4125,4125,200
20240801,131200,179976760,4130,4130,4130,4130,0
20240801,131100,179976760,4130,4130,4130,4130,20
20240801,131000,179894160,4130,4130,4130,4130,0
20240801,130900,179894160,4130,4130,4130,4130,0
20240801,130800,179894160,4130,4130,4130,4130,0
20240801,130700,179894160,4130,4115,4130,4115,76
20240801,130600,179581360,4115,4125,4125,4115,5
20240801,130500,179560765,4130,4130,4130,4130,17
20240801,130400,179490555,4120,4120,4120,4120,1
20240801,130300,179486435,4120,4120,4120,4120,0
20240801,130200,179486435,4120,4120,4120,4120,1
20240801,130100,179482315,4115,4115,4115,4115,0
20240801,130000,179482315,4115,4115,4115,4115,40
20240801,125900,179317715,4125,4125,4125,4125,0
20240801,125800,179317715,4125,4125,4125,4125,0
20240801,125700,179317715,4125,4125,4125,4125,1
20240801,125600,179313590,4125,4120,4125,4120,1163
20240801,125500,174521030,4120,4120,4120,4120,0
20240801,125400,174521030,4120,4115,4120,4115,37
20240801,125300,174368595,4110,4110,4110,4110,0
20240801,125200,174368595,4110,4110,4110,4110,0
20240801,125100,174368595,4110,4110,4110,4110,0
20240801,125000,174368595,4110,4110,4110,4110,0
20240801,124900,174368595,4110,4110,4110,4110,36
20240801,124800,174220635,4110,4110,4110,4110,0
20240801,124700,174220635,4110,4110,4110,4110,0
20240801,124600,174220635,4110,4110,4110,4110,0
20240801,124500,174220635,4110,4110,4110,4110,2
20240801,124400,174212415,4085,4085,4085,4085,0
20240801,124300,174212415,4085,4100,4100,4085,116
20240801,124200,173738060,4095,4080,4100,4080,467
20240801,124100,171827825,4080,4105,4105,4080,414
20240801,124000,170135475,4110,4115,4115,4110,52
20240801,123900,169921505,4115,4115,4115,4115,1
20240801,123800,169917390,4110,4110,4110,4110,300
20240801,123700,168684390,4100,4100,4100,4100,27
20240801,123600,168573690,4100,4100,4100,4100,0
20240801,123500,168573690,4100,4100,4100,4100,4
20240801,123400,168557290,4100,4100,4100,4095,337
20240801,123300,167175595,4100,4125,4125,4100,1038
20240801,123200,162907390,4130,4140,4140,4130,3482
20240801,123100,148511775,4145,4145,4145,4145,0
20240801,123000,148511775,4145,4145,4145,4145,608
20240801,122900,145991615,4145,4145,4145,4145,0
20240801,122800,145991615,4145,4145,4145,4145,0
20240801,122700,145991615,4145,4145,4145,4145,0
20240801,122600,145991615,4145,4145,4145,4145,12
20240801,122500,145941875,4145,4145,4145,4145,0
20240801,122400,145941875,4145,4145,4145,4145,0
20240801,122300,145941875,4145,4155,4155,4145,3
20240801,122200,145929430,4155,4155,4155,4155,1
20240801,122100,145925275,4150,4150,4150,4150,1
20240801,122000,145921125,4150,4150,4150,4150,0
20240801,121900,145921125,4150,4150,4150,4150,0
20240801,121800,145921125,4150,4150,4150,4150,0
20240801,121700,145921125,4150,4150,4150,4150,77
20240801,121600,145601575,4150,4150,4150,4150,2
20240801,121500,145593275,4155,4155,4155,4155,0
20240801,121400,145593275,4155,4155,4155,4155,0
20240801,121300,145593275,4155,4155,4155,4155,0
20240801,121200,145593275,4155,4155,4155,4155,1
20240801,121100,145589120,4155,4155,4155,4155,0
20240801,121000,145589120,4155,4155,4155,4155,25
20240801,120900,145485245,4150,4150,4150,4150,0
20240801,120800,145485245,4150,4155,4155,4150,1615
20240801,120700,138781425,4150,4150,4150,4150,2
20240801,120600,138773125,4150,4150,4150,4150,30
20240801,120500,138648625,4150,4150,4150,4150,0
20240801,120400,138648625,4150,4150,4150,4150,0
20240801,120300,138648625,4150,4150,4150,4150,0
20240801,120200,138648625,4150,4150,4150,4150,0
20240801,120100,138648625,4150,4150,4150,4150,0
20240801,120000,138648625,4150,4150,4150,4150,0
20240801,115900,138648625,4150,4150,4150,4150,0
20240801,115800,138648625,4150,4150,4150,4150,5
20240801,115700,138627875,4150,4150,4150,4150,0
20240801,115600,138627875,4150,4150,4150,4150,0
20240801,115500,138627875,4150,4150,4150,4150,12
20240801,115400,138578075,4145,4145,4145,4145,0
20240801,115300,138578075,4145,4165,4165,4145,3051
20240801,115200,125926180,4175,4175,4175,4175,0
20240801,115100,125926180,4175,4175,4175,4175,2
20240801,115000,125917830,4175,4175,4175,4175,1
20240801,114900,125913655,4165,4165,4165,4165,0
20240801,114800,125913655,4165,4165,4165,4165,0
20240801,114700,125913655,4165,4165,4165,4165,4
20240801,114600,125896995,4165,4165,4165,4165,18
20240801,114500,125822025,4165,4165,4165,4165,43
20240801,114400,125642930,4160,4160,4160,4160,0
20240801,114300,125642930,4160,4160,4160,4160,0
20240801,114200,125642930,4160,4160,4160,4160,0
20240801,114100,125642930,4160,4160,4160,4160,0
20240801,114000,125642930,4160,4160,4160,4160,20
20240801,113900,125559730,4160,4160,4160,4160,0
20240801,113800,125559730,4160,4160,4160,4160,0
20240801,113700,125559730,4160,4160,4160,4160,0
20240801,113600,125559730,4160,4160,4160,4160,3
20240801,113500,125547250,4150,4145,4150,4145,1011
20240801,113400,121356535,4145,4145,4145,4145,0
20240801,113300,121356535,4145,4145,4145,4145,0
20240801,113200,121356535,4145,4145,4145,4145,12
20240801,113100,121306795,4140,4140,4140,4140,0
20240801,113000,121306795,4140,4140,4140,4140,0
20240801,112900,121306795,4140,4140,4140,4140,0
20240801,112800,121306795,4140,4140,4140,4140,0
20240801,112700,121306795,4140,4140,4140,4140,41
20240801,112600,121137055,4145,4145,4145,4145,0
20240801,112500,121137055,4145,4145,4145,4145,0
20240801,112400,121137055,4145,4145,4145,4145,0
20240801,112300,121137055,4145,4145,4145,4145,500
20240801,112200,119064555,4140,4145,4145,4140,303
20240801,112100,117810120,4145,4140,4145,4140,585
20240801,112000,115385720,4145,4145,4145,4145,565
20240801,111900,113043795,4150,4160,4160,4150,182
20240801,111800,112287995,4165,4165,4165,4165,0
20240801,111700,112287995,4165,4165,4165,4165,1
20240801,111600,112283830,4160,4155,4160,4155,100
20240801,111500,111867835,4160,4155,4160,4155,100
20240801,111400,111451845,4150,4150,4150,4150,99
20240801,111300,111040995,4160,4160,4160,4160,0
20240801,111200,111040995,4160,4160,4160,4160,0
20240801,111100,111040995,4160,4160,4160,4160,1
20240801,111000,111036835,4150,4150,4150,4150,0
20240801,110900,111036835,4150,4150,4150,4150,0
20240801,110800,111036835,4150,4150,4150,4150,0
20240801,110700,111036835,4150,4150,4150,4150,5
20240801,110600,111016085,4150,4150,4150,4150,0
20240801,110500,111016085,4150,4150,4150,4150,0
20240801,110400,111016085,4150,4150,4150,4150,0
20240801,110300,111016085,4150,4150,4150,4150,0
20240801,110200,111016085,4150,4155,4155,4150,175
20240801,110100,110289710,4150,4150,4150,4150,66
20240801,110000,110015810,4160,4160,4160,4160,0
20240801,105900,110015810,4160,4160,4160,4160,0
20240801,105800,110015810,4160,4160,4160,4160,0
20240801,105700,110015810,4160,4160,4160,4160,0
20240801,105600,110015810,4160,4150,4160,4150,2
20240801,105500,110007500,4150,4150,4150,4150,36
20240801,105400,109858100,4150,4155,4155,4150,32
20240801,105300,109725270,4155,4155,4155,4155,901
20240801,105200,105981615,4160,4165,4165,4160,153
20240801,105100,105345095,4165,4170,4170,4165,32
20240801,105000,105211695,4170,4170,4170,4170,1018
20240801,104900,100966635,4190,4190,4190,4190,0
20240801,104800,100966635,4190,4190,4190,4190,0
20240801,104700,100966635,4190,4190,4190,4190,0
20240801,104600,100966635,4190,4190,4190,4190,0
20240801,104500,100966635,4190,4190,4190,4190,0
20240801,104400,100966635,4190,4190,4190,4190,10
20240801,104300,100924735,4170,4170,4170,4170,0
20240801,104200,100924735,4170,4175,4175,4170,150
20240801,104100,100298775,4175,4170,4175,4170,61
20240801,104000,100044300,4165,4160,4165,4160,47
20240801,103900,99848665,4160,4160,4160,4160,0
20240801,103800,99848665,4160,4160,4160,4160,0
20240801,103700,99848665,4160,4160,4160,4160,0
20240801,103600,99848665,4160,4160,4160,4160,0
20240801,103500,99848665,4160,4160,4160,4160,0
20240801,103400,99848665,4160,4160,4160,4160,0
20240801,103300,99848665,4160,4160,4160,4160,0
20240801,103200,99848665,4160,4160,4160,4160,0
20240801,103100,99848665,4160,4160,4160,4160,0
20240801,103000,99848665,4160,4150,4160,4150,940
20240801,102900,95947655,4155,4150,4155,4150,208
20240801,102800,95083470,4150,4150,4150,4150,273
20240801,102700,93950520,4155,4155,4155,4155,0
20240801,102600,93950520,4155,4155,4155,4155,8
20240801,102500,93917280,4155,4155,4155,4155,7
20240801,102400,93888195,4155,4155,4155,4155,165
20240801,102300,93202620,4165,4160,4165,4160,2
20240801,102200,93194295,4160,4165,4165,4160,708
20240801,102100,90248670,4165,4165,4165,4165,131
20240801,102000,89703055,4170,4170,4170,4170,0
20240801,101900,89703055,4170,4170,4170,4170,400
20240801,101800,88035055,4160,4160,4160,4160,0
20240801,101700,88035055,4160,4165,4165,4160,157
20240801,101600,87381785,4170,4170,4170,4170,0
20240801,101500,87381785,4170,4170,4170,4170,2
20240801,101400,87373445,4165,4165,4165,4165,767
20240801,101300,84178890,4165,4170,4170,4165,95
20240801,101200,83782750,4170,4170,4170,4170,43
20240801,101100,83603440,4165,4185,4185,4165,2
20240801,101000,83595090,4200,4190,4200,4185,3
20240801,100900,83582515,4200,4200,4200,4200,0
20240801,100800,83582515,4200,4195,4200,4195,2
20240801,100700,83574120,4165,4185,4185,4165,997
20240801,100600,79413960,4185,4200,4200,4185,81
20240801,100500,79074510,4195,4195,4195,4195,1
20240801,100400,79070315,4180,4180,4180,4180,30
20240801,100300,78944915,4180,4180,4180,4180,0
20240801,100200,78944915,4180,4180,4180,4180,296
20240801,100100,77707635,4195,4190,4195,4190,10
20240801,100000,77665690,4180,4180,4180,4180,11
20240801,095900,77619710,4185,4200,4200,4185,253
20240801,095800,76560860,4205,4205,4205,4205,0
20240801,095700,76560860,4205,4205,4205,4205,25
20240801,095600,76455735,4205,4205,4205,4205,3
20240801,095500,76443120,4205,4205,4205,4205,1
20240801,095400,76438915,4200,4200,4200,4200,20
20240801,095300,76354915,4200,4200,4200,4200,226
20240801,095200,75405715,4205,4205,4205,4205,0
20240801,095100,75405715,4205,4205,4205,4205,0
20240801,095000,75405715,4205,4185,4205,4185,5
20240801,094900,75384740,4180,4165,4180,4165,400
20240801,094800,73715740,4165,4165,4165,4165,0
20240801,094700,73715740,4165,4165,4165,4165,7
20240801,094600,73686585,4165,4165,4165,4165,0
20240801,094500,73686585,4165,4165,4165,4165,298
20240801,094400,72445415,4165,4160,4165,4160,285
20240801,094300,71259670,4165,4155,4165,4145,682
20240801,094200,68430505,4160,4175,4175,4160,350
20240801,094100,66973600,4180,4180,4180,4180,875
20240801,094000,63316100,4195,4195,4195,4195,0
20240801,093900,63316100,4195,4195,4195,4195,0
20240801,093800,63316100,4195,4195,4195,4195,0
20240801,093700,63316100,4195,4185,4195,4185,11
20240801,093600,63270055,4195,4185,4195,4185,2
20240801,093500,63261675,4160,4160,4160,4160,276
20240801,093400,62113515,4190,4175,4190,4155,4144
20240801,093300,44893385,4190,4200,4200,4190,294
20240801,093200,43661475,4210,4210,4210,4210,1
20240801,093100,43657265,4215,4215,4215,4215,50
20240801,093000,43446515,4220,4200,4220,4200,530
20240801,092900,41214765,4190,4190,4190,4190,16
20240801,092800,41147725,4190,4190,4190,4190,0
20240801,092700,41147725,4190,4175,4195,4175,1898
20240801,092600,33196580,4160,4160,4160,4160,1
20240801,092500,33192420,4180,4180,4180,4180,50
20240801,092400,32983420,4180,4180,4180,4180,14
20240801,092300,32924900,4185,4185,4185,4185,2
20240801,092200,32916530,4180,4175,4180,4175,101
20240801,092100,32494850,4175,4185,4185,4160,3362
20240801,092000,18478165,4185,4185,4185,4185,190
20240801,091900,17683015,4195,4195,4195,4195,0
20240801,091800,17683015,4195,4195,4195,4195,145
20240801,091700,17074740,4195,4195,4195,4195,126
20240801,091600,16546170,4195,4210,4210,4195,253
20240801,091500,15483975,4210,4210,4210,4210,10
20240801,091400,15441875,4210,4210,4210,4210,0
20240801,091300,15441875,4210,4215,4215,4195,12
20240801,091200,15391500,4195,4205,4210,4195,103
20240801,091100,14959380,4215,4200,4215,4195,601
20240801,091000,12436665,4200,4200,4200,4200,0
20240801,090900,12436665,4200,4200,4200,4200,351
20240801,090800,10962465,4200,4200,4200,4200,101
20240801,090700,10538265,4195,4195,4195,4195,82
20240801,090600,10194275,4195,4225,4225,4195,467
20240801,090500,8232670,4230,4175,4265,4170,393
20240801,090400,6584580,4170,4165,4170,4165,31
20240801,090300,6455330,4165,4165,4165,4145,21
20240801,090200,6367885,4140,4160,4160,4140,126
20240801,090100,5844530,4155,4145,4155,4145,62
20240801,090000,5587520,4140,4145,4150,4140,1349