KissMeData/093380/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,200000,41955005,3620,3620,3620,3620,675
20240801,195900,41955005,3620,3620,3620,3620,0
20240801,195800,41955005,3620,3620,3620,3620,0
20240801,195700,41955005,3620,3620,3620,3620,0
20240801,195600,41955005,3620,3620,3620,3620,0
20240801,195500,41955005,3620,3620,3620,3620,0
20240801,195400,41955005,3620,3620,3620,3620,0
20240801,195300,41955005,3620,3620,3620,3620,0
20240801,195200,41955005,3620,3620,3620,3620,0
20240801,195100,41955005,3620,3620,3620,3620,0
20240801,195000,41955005,3620,3620,3620,3620,0
20240801,194900,41955005,3620,3620,3620,3620,0
20240801,194800,41955005,3620,3620,3620,3620,0
20240801,194700,41955005,3620,3620,3620,3620,0
20240801,194600,41955005,3620,3620,3620,3620,0
20240801,194500,41955005,3620,3620,3620,3620,0
20240801,194400,41955005,3620,3620,3620,3620,0
20240801,194300,41955005,3620,3620,3620,3620,0
20240801,194200,41955005,3620,3620,3620,3620,0
20240801,194100,41955005,3620,3620,3620,3620,0
20240801,194000,41955005,3620,3620,3620,3620,0
20240801,193900,41955005,3620,3620,3620,3620,0
20240801,193800,41955005,3620,3620,3620,3620,0
20240801,193700,41955005,3620,3620,3620,3620,0
20240801,193600,41955005,3620,3620,3620,3620,0
20240801,193500,41955005,3620,3620,3620,3620,0
20240801,193400,41955005,3620,3620,3620,3620,0
20240801,193300,41955005,3620,3620,3620,3620,0
20240801,193200,41955005,3620,3620,3620,3620,0
20240801,193100,41955005,3620,3620,3620,3620,0
20240801,193000,41955005,3620,3620,3620,3620,675
20240801,192900,41955005,3620,3620,3620,3620,0
20240801,192800,41955005,3620,3620,3620,3620,0
20240801,192700,41955005,3620,3620,3620,3620,0
20240801,192600,41955005,3620,3620,3620,3620,0
20240801,192500,41955005,3620,3620,3620,3620,0
20240801,192400,41955005,3620,3620,3620,3620,0
20240801,192300,41955005,3620,3620,3620,3620,0
20240801,192200,41955005,3620,3620,3620,3620,0
20240801,192100,41955005,3620,3620,3620,3620,0
20240801,192000,41955005,3620,3620,3620,3620,0
20240801,191900,41955005,3620,3620,3620,3620,0
20240801,191800,41955005,3620,3620,3620,3620,0
20240801,191700,41955005,3620,3620,3620,3620,0
20240801,191600,41955005,3620,3620,3620,3620,0
20240801,191500,41955005,3620,3620,3620,3620,0
20240801,191400,41955005,3620,3620,3620,3620,0
20240801,191300,41955005,3620,3620,3620,3620,0
20240801,191200,41955005,3620,3620,3620,3620,0
20240801,191100,41955005,3620,3620,3620,3620,0
20240801,191000,41955005,3620,3620,3620,3620,0
20240801,190900,41955005,3620,3620,3620,3620,0
20240801,190800,41955005,3620,3620,3620,3620,0
20240801,190700,41955005,3620,3620,3620,3620,0
20240801,190600,41955005,3620,3620,3620,3620,0
20240801,190500,41955005,3620,3620,3620,3620,0
20240801,190400,41955005,3620,3620,3620,3620,0
20240801,190300,41955005,3620,3620,3620,3620,0
20240801,190200,41955005,3620,3620,3620,3620,0
20240801,190100,41955005,3620,3620,3620,3620,0
20240801,190000,41955005,3620,3620,3620,3620,675
20240801,185900,41955005,3620,3620,3620,3620,0
20240801,185800,41955005,3620,3620,3620,3620,0
20240801,185700,41955005,3620,3620,3620,3620,0
20240801,185600,41955005,3620,3620,3620,3620,0
20240801,185500,41955005,3620,3620,3620,3620,0
20240801,185400,41955005,3620,3620,3620,3620,0
20240801,185300,41955005,3620,3620,3620,3620,0
20240801,185200,41955005,3620,3620,3620,3620,0
20240801,185100,41955005,3620,3620,3620,3620,0
20240801,185000,41955005,3620,3620,3620,3620,0
20240801,184900,41955005,3620,3620,3620,3620,0
20240801,184800,41955005,3620,3620,3620,3620,0
20240801,184700,41955005,3620,3620,3620,3620,0
20240801,184600,41955005,3620,3620,3620,3620,0
20240801,184500,41955005,3620,3620,3620,3620,0
20240801,184400,41955005,3620,3620,3620,3620,0
20240801,184300,41955005,3620,3620,3620,3620,0
20240801,184200,41955005,3620,3620,3620,3620,0
20240801,184100,41955005,3620,3620,3620,3620,0
20240801,184000,41955005,3620,3620,3620,3620,0
20240801,183900,41955005,3620,3620,3620,3620,0
20240801,183800,41955005,3620,3620,3620,3620,0
20240801,183700,41955005,3620,3620,3620,3620,0
20240801,183600,41955005,3620,3620,3620,3620,0
20240801,183500,41955005,3620,3620,3620,3620,0
20240801,183400,41955005,3620,3620,3620,3620,0
20240801,183300,41955005,3620,3620,3620,3620,0
20240801,183200,41955005,3620,3620,3620,3620,0
20240801,183100,41955005,3620,3620,3620,3620,0
20240801,183000,41955005,3620,3620,3620,3620,675
20240801,182900,41955005,3620,3620,3620,3620,0
20240801,182800,41955005,3620,3620,3620,3620,0
20240801,182700,41955005,3620,3620,3620,3620,0
20240801,182600,41955005,3620,3620,3620,3620,0
20240801,182500,41955005,3620,3620,3620,3620,0
20240801,182400,41955005,3620,3620,3620,3620,0
20240801,182300,41955005,3620,3620,3620,3620,0
20240801,182200,41955005,3620,3620,3620,3620,0
20240801,182100,41955005,3620,3620,3620,3620,0
20240801,182000,41955005,3620,3620,3620,3620,0
20240801,181900,41955005,3620,3620,3620,3620,0
20240801,181800,41955005,3620,3620,3620,3620,0
20240801,181700,41955005,3620,3620,3620,3620,0
20240801,181600,41955005,3620,3620,3620,3620,0
20240801,181500,41955005,3620,3620,3620,3620,0
20240801,181400,41955005,3620,3620,3620,3620,0
20240801,181300,41955005,3620,3620,3620,3620,0
20240801,181200,41955005,3620,3620,3620,3620,0
20240801,181100,41955005,3620,3620,3620,3620,0
20240801,181000,41955005,3620,3620,3620,3620,0
20240801,180900,41955005,3620,3620,3620,3620,0
20240801,180800,41955005,3620,3620,3620,3620,0
20240801,180700,41955005,3620,3620,3620,3620,0
20240801,180600,41955005,3620,3620,3620,3620,0
20240801,180500,41955005,3620,3620,3620,3620,0
20240801,180400,41955005,3620,3620,3620,3620,0
20240801,180300,41955005,3620,3620,3620,3620,0
20240801,180200,41955005,3620,3620,3620,3620,0
20240801,180100,41955005,3620,3620,3620,3620,0
20240801,180000,41955005,3620,3620,3620,3620,675
20240801,175900,41955005,3620,3620,3620,3620,0
20240801,175800,41955005,3620,3620,3620,3620,0
20240801,175700,41955005,3620,3620,3620,3620,0
20240801,175600,41955005,3620,3620,3620,3620,0
20240801,175500,41955005,3620,3620,3620,3620,0
20240801,175400,41955005,3620,3620,3620,3620,0
20240801,175300,41955005,3620,3620,3620,3620,0
20240801,175200,41955005,3620,3620,3620,3620,0
20240801,175100,41955005,3620,3620,3620,3620,0
20240801,175000,41955005,3620,3620,3620,3620,0
20240801,174900,41955005,3620,3620,3620,3620,0
20240801,174800,41955005,3620,3620,3620,3620,0
20240801,174700,41955005,3620,3620,3620,3620,0
20240801,174600,41955005,3620,3620,3620,3620,0
20240801,174500,41955005,3620,3620,3620,3620,0
20240801,174400,41955005,3620,3620,3620,3620,0
20240801,174300,41955005,3620,3620,3620,3620,0
20240801,174200,41955005,3620,3620,3620,3620,0
20240801,174100,41955005,3620,3620,3620,3620,0
20240801,174000,41955005,3620,3620,3620,3620,0
20240801,173900,41955005,3620,3620,3620,3620,0
20240801,173800,41955005,3620,3620,3620,3620,0
20240801,173700,41955005,3620,3620,3620,3620,0
20240801,173600,41955005,3620,3620,3620,3620,0
20240801,173500,41955005,3620,3620,3620,3620,0
20240801,173400,41955005,3620,3620,3620,3620,0
20240801,173300,41955005,3620,3620,3620,3620,0
20240801,173200,41955005,3620,3620,3620,3620,0
20240801,173100,41955005,3620,3620,3620,3620,0
20240801,173000,41955005,3620,3620,3620,3620,675
20240801,172900,41955005,3620,3620,3620,3620,0
20240801,172800,41955005,3620,3620,3620,3620,0
20240801,172700,41955005,3620,3620,3620,3620,0
20240801,172600,41955005,3620,3620,3620,3620,0
20240801,172500,41955005,3620,3620,3620,3620,0
20240801,172400,41955005,3620,3620,3620,3620,0
20240801,172300,41955005,3620,3620,3620,3620,0
20240801,172200,41955005,3620,3620,3620,3620,0
20240801,172100,41955005,3620,3620,3620,3620,0
20240801,172000,41955005,3620,3620,3620,3620,0
20240801,171900,41955005,3620,3620,3620,3620,0
20240801,171800,41955005,3620,3620,3620,3620,0
20240801,171700,41955005,3620,3620,3620,3620,0
20240801,171600,41955005,3620,3620,3620,3620,0
20240801,171500,41955005,3620,3620,3620,3620,0
20240801,171400,41955005,3620,3620,3620,3620,0
20240801,171300,41955005,3620,3620,3620,3620,0
20240801,171200,41955005,3620,3620,3620,3620,0
20240801,171100,41955005,3620,3620,3620,3620,0
20240801,171000,41955005,3620,3620,3620,3620,0
20240801,170900,41955005,3620,3620,3620,3620,0
20240801,170800,41955005,3620,3620,3620,3620,0
20240801,170700,41955005,3620,3620,3620,3620,0
20240801,170600,41955005,3620,3620,3620,3620,0
20240801,170500,41955005,3620,3620,3620,3620,0
20240801,170400,41955005,3620,3620,3620,3620,0
20240801,170300,41955005,3620,3620,3620,3620,0
20240801,170200,41955005,3620,3620,3620,3620,0
20240801,170100,41955005,3620,3620,3620,3620,0
20240801,170000,41955005,3620,3620,3620,3620,675
20240801,165900,41955005,3620,3620,3620,3620,0
20240801,165800,41955005,3620,3620,3620,3620,0
20240801,165700,41955005,3620,3620,3620,3620,0
20240801,165600,41955005,3620,3620,3620,3620,0
20240801,165500,41955005,3620,3620,3620,3620,0
20240801,165400,41955005,3620,3620,3620,3620,0
20240801,165300,41955005,3620,3620,3620,3620,0
20240801,165200,41955005,3620,3620,3620,3620,0
20240801,165100,41955005,3620,3620,3620,3620,0
20240801,165000,41955005,3620,3620,3620,3620,0
20240801,164900,41955005,3620,3620,3620,3620,0
20240801,164800,41955005,3620,3620,3620,3620,0
20240801,164700,41955005,3620,3620,3620,3620,0
20240801,164600,41955005,3620,3620,3620,3620,0
20240801,164500,41955005,3620,3620,3620,3620,0
20240801,164400,41955005,3620,3620,3620,3620,0
20240801,164300,41955005,3620,3620,3620,3620,0
20240801,164200,41955005,3620,3620,3620,3620,0
20240801,164100,41955005,3620,3620,3620,3620,0
20240801,164000,41955005,3620,3620,3620,3620,0
20240801,163900,41955005,3620,3620,3620,3620,0
20240801,163800,41955005,3620,3620,3620,3620,0
20240801,163700,41955005,3620,3620,3620,3620,0
20240801,163600,41955005,3620,3620,3620,3620,0
20240801,163500,41955005,3620,3620,3620,3620,0
20240801,163400,41955005,3620,3620,3620,3620,0
20240801,163300,41955005,3620,3620,3620,3620,0
20240801,163200,41955005,3620,3620,3620,3620,0
20240801,163100,41955005,3620,3620,3620,3620,0
20240801,163000,41955005,3620,3620,3620,3620,675
20240801,162900,41955005,3620,3620,3620,3620,0
20240801,162800,41955005,3620,3620,3620,3620,0
20240801,162700,41955005,3620,3620,3620,3620,0
20240801,162600,41955005,3620,3620,3620,3620,0
20240801,162500,41955005,3620,3620,3620,3620,0
20240801,162400,41955005,3620,3620,3620,3620,0
20240801,162300,41955005,3620,3620,3620,3620,0
20240801,162200,41955005,3620,3620,3620,3620,0
20240801,162100,41955005,3620,3620,3620,3620,0
20240801,162000,41955005,3620,3620,3620,3620,0
20240801,161900,41955005,3620,3620,3620,3620,0
20240801,161800,41955005,3620,3620,3620,3620,0
20240801,161700,41955005,3620,3620,3620,3620,0
20240801,161600,41955005,3620,3620,3620,3620,0
20240801,161500,41955005,3620,3620,3620,3620,0
20240801,161400,41955005,3620,3620,3620,3620,0
20240801,161300,41955005,3620,3620,3620,3620,0
20240801,161200,41955005,3620,3620,3620,3620,0
20240801,161100,41955005,3620,3620,3620,3620,0
20240801,161000,41955005,3620,3620,3620,3620,0
20240801,160900,41955005,3620,3620,3620,3620,0
20240801,160800,41955005,3620,3620,3620,3620,0
20240801,160700,41955005,3620,3620,3620,3620,0
20240801,160600,41955005,3620,3620,3620,3620,0
20240801,160500,41955005,3620,3620,3620,3620,0
20240801,160400,41955005,3620,3620,3620,3620,0
20240801,160300,41955005,3620,3620,3620,3620,0
20240801,160200,41955005,3620,3620,3620,3620,0
20240801,160100,41955005,3620,3620,3620,3620,0
20240801,160000,41955005,3620,3620,3620,3620,675
20240801,155900,41955005,3620,3620,3620,3620,0
20240801,155800,41955005,3620,3620,3620,3620,0
20240801,155700,41955005,3620,3620,3620,3620,0
20240801,155600,41955005,3620,3620,3620,3620,0
20240801,155500,41955005,3620,3620,3620,3620,0
20240801,155400,41955005,3620,3620,3620,3620,0
20240801,155300,41955005,3620,3620,3620,3620,0
20240801,155200,41955005,3620,3620,3620,3620,0
20240801,155100,41955005,3620,3620,3620,3620,0
20240801,155000,41955005,3620,3620,3620,3620,0
20240801,154900,41955005,3620,3620,3620,3620,0
20240801,154800,41955005,3620,3620,3620,3620,0
20240801,154700,41955005,3620,3620,3620,3620,0
20240801,154600,41955005,3620,3620,3620,3620,0
20240801,154500,41955005,3620,3620,3620,3620,0
20240801,154400,41955005,3620,3620,3620,3620,0
20240801,154300,41955005,3620,3620,3620,3620,0
20240801,154200,41955005,3620,3620,3620,3620,0
20240801,154100,41955005,3620,3620,3620,3620,0
20240801,154000,41955005,3620,3620,3620,3620,0
20240801,153900,41955005,3620,3620,3620,3620,0
20240801,153800,41955005,3620,3620,3620,3620,0
20240801,153700,41955005,3620,3620,3620,3620,0
20240801,153600,41955005,3620,3620,3620,3620,0
20240801,153500,41955005,3620,3620,3620,3620,0
20240801,153400,41955005,3620,3620,3620,3620,0
20240801,153300,41955005,3620,3620,3620,3620,0
20240801,153200,41955005,3620,3620,3620,3620,0
20240801,153100,41955005,3620,3620,3620,3620,0
20240801,153000,41955005,3620,3620,3620,3620,1350
20240801,152900,39511505,3620,3620,3620,3620,0
20240801,152800,39511505,3620,3620,3620,3620,0
20240801,152700,39511505,3620,3620,3620,3620,0
20240801,152600,39511505,3620,3620,3620,3620,0
20240801,152500,39511505,3620,3620,3620,3620,0
20240801,152400,39511505,3620,3620,3620,3620,0
20240801,152300,39511505,3620,3620,3620,3620,0
20240801,152200,39511505,3620,3620,3620,3620,0
20240801,152100,39511505,3620,3620,3620,3620,0
20240801,152000,39511505,3620,3620,3620,3620,0
20240801,151900,39511505,3620,3620,3620,3620,0
20240801,151800,39511505,3620,3620,3620,3620,0
20240801,151700,39511505,3620,3615,3620,3615,56
20240801,151600,39309025,3615,3615,3615,3615,220
20240801,151500,38513725,3610,3605,3610,3605,189
20240801,151400,37831880,3615,3615,3615,3615,0
20240801,151300,37831880,3615,3615,3615,3615,0
20240801,151200,37831880,3615,3615,3615,3615,0
20240801,151100,37831880,3615,3615,3615,3615,0
20240801,151000,37831880,3615,3615,3615,3615,0
20240801,150900,37831880,3615,3615,3615,3615,2
20240801,150800,37824650,3580,3580,3580,3580,6
20240801,150700,37803170,3580,3580,3580,3580,28
20240801,150600,37702930,3565,3565,3565,3565,0
20240801,150500,37702930,3565,3565,3565,3565,0
20240801,150400,37702930,3565,3570,3570,3565,208
20240801,150300,36961105,3570,3570,3570,3570,0
20240801,150200,36961105,3570,3570,3570,3570,0
20240801,150100,36961105,3570,3570,3570,3570,0
20240801,150000,36961105,3570,3570,3570,3570,59
20240801,145900,36750475,3580,3580,3580,3580,0
20240801,145800,36750475,3580,3580,3580,3580,0
20240801,145700,36750475,3580,3580,3580,3580,0
20240801,145600,36750475,3580,3580,3580,3580,0
20240801,145500,36750475,3580,3580,3580,3580,0
20240801,145400,36750475,3580,3580,3580,3580,0
20240801,145300,36750475,3580,3580,3580,3580,0
20240801,145200,36750475,3580,3580,3580,3580,4
20240801,145100,36736155,3570,3570,3570,3570,0
20240801,145000,36736155,3570,3570,3570,3570,550
20240801,144900,34772655,3570,3570,3570,3570,0
20240801,144800,34772655,3570,3570,3570,3570,0
20240801,144700,34772655,3570,3570,3570,3570,0
20240801,144600,34772655,3570,3570,3570,3570,0
20240801,144500,34772655,3570,3570,3570,3570,0
20240801,144400,34772655,3570,3570,3570,3570,0
20240801,144300,34772655,3570,3570,3570,3570,0
20240801,144200,34772655,3570,3570,3570,3570,0
20240801,144100,34772655,3570,3570,3570,3570,0
20240801,144000,34772655,3570,3570,3570,3570,0
20240801,143900,34772655,3570,3570,3570,3570,0
20240801,143800,34772655,3570,3570,3570,3570,0
20240801,143700,34772655,3570,3570,3570,3570,0
20240801,143600,34772655,3570,3570,3570,3570,0
20240801,143500,34772655,3570,3575,3575,3570,127
20240801,143400,34318865,3575,3575,3575,3575,0
20240801,143300,34318865,3575,3575,3575,3575,0
20240801,143200,34318865,3575,3575,3575,3575,0
20240801,143100,34318865,3575,3575,3575,3575,0
20240801,143000,34318865,3575,3575,3575,3575,0
20240801,142900,34318865,3575,3575,3575,3575,0
20240801,142800,34318865,3575,3575,3575,3575,20
20240801,142700,34247365,3575,3575,3575,3575,0
20240801,142600,34247365,3575,3575,3575,3575,110
20240801,142500,33854115,3575,3575,3575,3575,0
20240801,142400,33854115,3575,3575,3575,3575,0
20240801,142300,33854115,3575,3575,3575,3575,0
20240801,142200,33854115,3575,3575,3575,3575,0
20240801,142100,33854115,3575,3575,3575,3575,0
20240801,142000,33854115,3575,3575,3575,3575,0
20240801,141900,33854115,3575,3575,3575,3575,0
20240801,141800,33854115,3575,3575,3575,3575,0
20240801,141700,33854115,3575,3575,3575,3575,0
20240801,141600,33854115,3575,3575,3575,3575,0
20240801,141500,33854115,3575,3575,3575,3575,0
20240801,141400,33854115,3575,3575,3575,3575,0
20240801,141300,33854115,3575,3575,3575,3575,33
20240801,141200,33736140,3575,3575,3575,3575,0
20240801,141100,33736140,3575,3575,3575,3575,0
20240801,141000,33736140,3575,3575,3575,3575,0
20240801,140900,33736140,3575,3575,3575,3575,0
20240801,140800,33736140,3575,3575,3575,3575,0
20240801,140700,33736140,3575,3575,3575,3575,0
20240801,140600,33736140,3575,3575,3575,3575,0
20240801,140500,33736140,3575,3575,3575,3575,0
20240801,140400,33736140,3575,3575,3575,3575,0
20240801,140300,33736140,3575,3575,3575,3575,0
20240801,140200,33736140,3575,3575,3575,3575,16
20240801,140100,33678940,3580,3580,3580,3580,0
20240801,140000,33678940,3580,3580,3580,3580,0
20240801,135900,33678940,3580,3580,3580,3580,10
20240801,135800,33643140,3580,3580,3580,3580,0
20240801,135700,33643140,3580,3580,3580,3580,0
20240801,135600,33643140,3580,3580,3580,3580,0
20240801,135500,33643140,3580,3580,3580,3580,0
20240801,135400,33643140,3580,3580,3580,3580,0
20240801,135300,33643140,3580,3580,3580,3580,0
20240801,135200,33643140,3580,3580,3580,3580,0
20240801,135100,33643140,3580,3580,3580,3580,0
20240801,135000,33643140,3580,3580,3580,3580,0
20240801,134900,33643140,3580,3580,3580,3580,0
20240801,134800,33643140,3580,3580,3580,3580,0
20240801,134700,33643140,3580,3580,3580,3580,0
20240801,134600,33643140,3580,3580,3580,3580,500
20240801,134500,31853140,3570,3570,3570,3570,0
20240801,134400,31853140,3570,3570,3570,3570,0
20240801,134300,31853140,3570,3570,3570,3570,0
20240801,134200,31853140,3570,3570,3570,3570,0
20240801,134100,31853140,3570,3570,3570,3570,0
20240801,134000,31853140,3570,3570,3570,3570,0
20240801,133900,31853140,3570,3570,3570,3570,0
20240801,133800,31853140,3570,3570,3570,3570,0
20240801,133700,31853140,3570,3570,3570,3570,0
20240801,133600,31853140,3570,3570,3570,3570,0
20240801,133500,31853140,3570,3575,3575,3570,272
20240801,133400,30881600,3575,3575,3575,3575,0
20240801,133300,30881600,3575,3575,3575,3575,0
20240801,133200,30881600,3575,3575,3575,3575,0
20240801,133100,30881600,3575,3575,3575,3575,0
20240801,133000,30881600,3575,3575,3575,3575,0
20240801,132900,30881600,3575,3575,3575,3575,0
20240801,132800,30881600,3575,3575,3575,3575,1
20240801,132700,30878025,3575,3575,3575,3575,0
20240801,132600,30878025,3575,3575,3575,3575,0
20240801,132500,30878025,3575,3575,3575,3575,1
20240801,132400,30874450,3575,3575,3575,3575,0
20240801,132300,30874450,3575,3575,3575,3575,0
20240801,132200,30874450,3575,3575,3575,3575,0
20240801,132100,30874450,3575,3575,3575,3575,0
20240801,132000,30874450,3575,3575,3575,3575,0
20240801,131900,30874450,3575,3575,3580,3575,38
20240801,131800,30738570,3570,3570,3570,3570,0
20240801,131700,30738570,3570,3575,3575,3570,2522
20240801,131600,21725280,3580,3580,3580,3580,0
20240801,131500,21725280,3580,3580,3580,3580,0
20240801,131400,21725280,3580,3580,3580,3580,0
20240801,131300,21725280,3580,3580,3580,3580,0
20240801,131200,21725280,3580,3580,3580,3580,0
20240801,131100,21725280,3580,3580,3580,3580,0
20240801,131000,21725280,3580,3580,3580,3580,0
20240801,130900,21725280,3580,3580,3580,3580,0
20240801,130800,21725280,3580,3580,3580,3580,0
20240801,130700,21725280,3580,3580,3580,3580,0
20240801,130600,21725280,3580,3580,3580,3580,0
20240801,130500,21725280,3580,3580,3580,3580,0
20240801,130400,21725280,3580,3580,3580,3580,0
20240801,130300,21725280,3580,3580,3580,3580,5
20240801,130200,21707380,3580,3580,3580,3580,0
20240801,130100,21707380,3580,3580,3580,3580,0
20240801,130000,21707380,3580,3580,3580,3580,0
20240801,125900,21707380,3580,3580,3580,3580,0
20240801,125800,21707380,3580,3580,3580,3580,0
20240801,125700,21707380,3580,3580,3580,3580,0
20240801,125600,21707380,3580,3580,3580,3580,0
20240801,125500,21707380,3580,3580,3580,3580,0
20240801,125400,21707380,3580,3580,3580,3580,0
20240801,125300,21707380,3580,3580,3580,3580,0
20240801,125200,21707380,3580,3580,3580,3580,0
20240801,125100,21707380,3580,3580,3580,3580,0
20240801,125000,21707380,3580,3580,3580,3580,0
20240801,124900,21707380,3580,3580,3580,3580,0
20240801,124800,21707380,3580,3580,3580,3580,0
20240801,124700,21707380,3580,3580,3580,3580,0
20240801,124600,21707380,3580,3580,3580,3580,0
20240801,124500,21707380,3580,3580,3580,3580,0
20240801,124400,21707380,3580,3580,3580,3580,0
20240801,124300,21707380,3580,3580,3580,3580,0
20240801,124200,21707380,3580,3580,3580,3580,0
20240801,124100,21707380,3580,3580,3580,3580,0
20240801,124000,21707380,3580,3580,3580,3580,0
20240801,123900,21707380,3580,3580,3580,3580,0
20240801,123800,21707380,3580,3580,3580,3580,0
20240801,123700,21707380,3580,3580,3580,3580,0
20240801,123600,21707380,3580,3580,3580,3580,0
20240801,123500,21707380,3580,3580,3580,3580,0
20240801,123400,21707380,3580,3580,3580,3580,0
20240801,123300,21707380,3580,3580,3580,3580,0
20240801,123200,21707380,3580,3580,3580,3580,0
20240801,123100,21707380,3580,3580,3580,3580,0
20240801,123000,21707380,3580,3580,3580,3580,0
20240801,122900,21707380,3580,3580,3580,3580,1
20240801,122800,21703800,3580,3580,3580,3580,0
20240801,122700,21703800,3580,3580,3580,3580,0
20240801,122600,21703800,3580,3580,3580,3580,0
20240801,122500,21703800,3580,3580,3580,3580,0
20240801,122400,21703800,3580,3580,3580,3580,0
20240801,122300,21703800,3580,3580,3580,3580,0
20240801,122200,21703800,3580,3580,3580,3580,0
20240801,122100,21703800,3580,3580,3580,3580,0
20240801,122000,21703800,3580,3580,3580,3580,0
20240801,121900,21703800,3580,3580,3580,3580,0
20240801,121800,21703800,3580,3580,3580,3580,0
20240801,121700,21703800,3580,3580,3580,3580,0
20240801,121600,21703800,3580,3580,3580,3580,0
20240801,121500,21703800,3580,3580,3580,3580,0
20240801,121400,21703800,3580,3580,3580,3580,0
20240801,121300,21703800,3580,3580,3580,3580,0
20240801,121200,21703800,3580,3580,3580,3580,0
20240801,121100,21703800,3580,3580,3580,3580,0
20240801,121000,21703800,3580,3580,3580,3580,0
20240801,120900,21703800,3580,3580,3580,3580,0
20240801,120800,21703800,3580,3580,3580,3580,0
20240801,120700,21703800,3580,3580,3580,3580,0
20240801,120600,21703800,3580,3580,3580,3580,8
20240801,120500,21675160,3580,3580,3580,3580,0
20240801,120400,21675160,3580,3580,3580,3580,20
20240801,120300,21603560,3580,3580,3580,3580,10
20240801,120200,21567760,3580,3580,3580,3580,30
20240801,120100,21460360,3580,3580,3580,3580,24
20240801,120000,21374440,3580,3580,3580,3580,10
20240801,115900,21338640,3580,3580,3580,3580,250
20240801,115800,20443640,3580,3580,3580,3580,0
20240801,115700,20443640,3580,3580,3580,3580,0
20240801,115600,20443640,3580,3580,3580,3580,1
20240801,115500,20440060,3580,3580,3580,3580,0
20240801,115400,20440060,3580,3580,3580,3580,0
20240801,115300,20440060,3580,3580,3580,3580,0
20240801,115200,20440060,3580,3580,3580,3580,0
20240801,115100,20440060,3580,3580,3580,3580,0
20240801,115000,20440060,3580,3580,3580,3580,0
20240801,114900,20440060,3580,3580,3580,3580,0
20240801,114800,20440060,3580,3580,3580,3580,1228
20240801,114700,16043820,3580,3580,3580,3580,0
20240801,114600,16043820,3580,3580,3580,3580,0
20240801,114500,16043820,3580,3580,3580,3580,0
20240801,114400,16043820,3580,3580,3580,3580,0
20240801,114300,16043820,3580,3580,3580,3580,0
20240801,114200,16043820,3580,3580,3580,3580,0
20240801,114100,16043820,3580,3580,3580,3580,0
20240801,114000,16043820,3580,3580,3580,3580,0
20240801,113900,16043820,3580,3580,3580,3580,0
20240801,113800,16043820,3580,3580,3580,3580,0
20240801,113700,16043820,3580,3580,3580,3580,0
20240801,113600,16043820,3580,3580,3580,3580,200
20240801,113500,15327820,3575,3575,3575,3575,0
20240801,113400,15327820,3575,3575,3575,3575,0
20240801,113300,15327820,3575,3575,3575,3575,0
20240801,113200,15327820,3575,3575,3575,3575,0
20240801,113100,15327820,3575,3575,3575,3575,0
20240801,113000,15327820,3575,3575,3575,3575,0
20240801,112900,15327820,3575,3575,3575,3575,0
20240801,112800,15327820,3575,3575,3575,3575,33
20240801,112700,15209845,3580,3580,3580,3580,0
20240801,112600,15209845,3580,3580,3580,3580,0
20240801,112500,15209845,3580,3580,3580,3580,100
20240801,112400,14851845,3580,3580,3580,3580,0
20240801,112300,14851845,3580,3580,3580,3580,0
20240801,112200,14851845,3580,3580,3580,3580,0
20240801,112100,14851845,3580,3580,3580,3580,0
20240801,112000,14851845,3580,3580,3580,3580,20
20240801,111900,14780245,3580,3580,3580,3580,0
20240801,111800,14780245,3580,3580,3580,3580,300
20240801,111700,13706245,3580,3580,3580,3580,0
20240801,111600,13706245,3580,3580,3580,3580,600
20240801,111500,11558245,3575,3575,3575,3575,0
20240801,111400,11558245,3575,3575,3575,3575,0
20240801,111300,11558245,3575,3575,3575,3575,0
20240801,111200,11558245,3575,3575,3575,3575,0
20240801,111100,11558245,3575,3575,3575,3575,0
20240801,111000,11558245,3575,3575,3575,3575,0
20240801,110900,11558245,3575,3575,3575,3575,0
20240801,110800,11558245,3575,3575,3575,3575,0
20240801,110700,11558245,3575,3575,3575,3575,13
20240801,110600,11511770,3580,3580,3580,3580,0
20240801,110500,11511770,3580,3580,3580,3580,0
20240801,110400,11511770,3580,3580,3580,3580,0
20240801,110300,11511770,3580,3580,3580,3580,0
20240801,110200,11511770,3580,3580,3580,3580,0
20240801,110100,11511770,3580,3580,3580,3580,0
20240801,110000,11511770,3580,3580,3580,3580,0
20240801,105900,11511770,3580,3580,3580,3580,0
20240801,105800,11511770,3580,3580,3580,3580,61
20240801,105700,11293390,3575,3575,3575,3575,0
20240801,105600,11293390,3575,3575,3575,3575,0
20240801,105500,11293390,3575,3575,3575,3575,0
20240801,105400,11293390,3575,3575,3575,3575,0
20240801,105300,11293390,3575,3575,3575,3575,0
20240801,105200,11293390,3575,3575,3575,3575,0
20240801,105100,11293390,3575,3575,3575,3575,0
20240801,105000,11293390,3575,3575,3575,3575,0
20240801,104900,11293390,3575,3575,3575,3575,0
20240801,104800,11293390,3575,3575,3575,3575,0
20240801,104700,11293390,3575,3575,3575,3575,0
20240801,104600,11293390,3575,3575,3575,3575,0
20240801,104500,11293390,3575,3575,3575,3575,558
20240801,104400,9298540,3580,3580,3580,3580,0
20240801,104300,9298540,3580,3580,3580,3580,0
20240801,104200,9298540,3580,3580,3580,3580,0
20240801,104100,9298540,3580,3580,3580,3580,0
20240801,104000,9298540,3580,3580,3580,3580,0
20240801,103900,9298540,3580,3580,3580,3580,0
20240801,103800,9298540,3580,3580,3580,3580,0
20240801,103700,9298540,3580,3580,3580,3580,100
20240801,103600,8940540,3580,3580,3580,3580,409
20240801,103500,7476320,3580,3580,3580,3580,0
20240801,103400,7476320,3580,3580,3580,3580,0
20240801,103300,7476320,3580,3580,3580,3580,0
20240801,103200,7476320,3580,3580,3580,3580,0
20240801,103100,7476320,3580,3580,3580,3580,0
20240801,103000,7476320,3580,3580,3580,3580,0
20240801,102900,7476320,3580,3580,3580,3580,0
20240801,102800,7476320,3580,3580,3580,3580,100
20240801,102700,7118320,3580,3580,3580,3580,0
20240801,102600,7118320,3580,3580,3580,3580,100
20240801,102500,6760320,3585,3585,3585,3585,10
20240801,102400,6724470,3585,3585,3585,3585,0
20240801,102300,6724470,3585,3585,3585,3585,0
20240801,102200,6724470,3585,3585,3585,3585,0
20240801,102100,6724470,3585,3585,3585,3585,0
20240801,102000,6724470,3585,3585,3585,3585,0
20240801,101900,6724470,3585,3585,3585,3585,0
20240801,101800,6724470,3585,3585,3585,3585,500
20240801,101700,4931970,3585,3585,3585,3585,0
20240801,101600,4931970,3585,3585,3585,3585,2
20240801,101500,4924800,3585,3585,3585,3585,0
20240801,101400,4924800,3585,3585,3585,3585,0
20240801,101300,4924800,3585,3585,3585,3585,0
20240801,101200,4924800,3585,3585,3585,3585,0
20240801,101100,4924800,3585,3585,3585,3585,0
20240801,101000,4924800,3585,3585,3585,3585,1
20240801,100900,4921215,3620,3620,3620,3620,0
20240801,100800,4921215,3620,3620,3620,3620,0
20240801,100700,4921215,3620,3620,3620,3620,0
20240801,100600,4921215,3620,3620,3620,3620,0
20240801,100500,4921215,3620,3620,3620,3620,0
20240801,100400,4921215,3620,3585,3620,3585,3
20240801,100300,4910390,3580,3580,3580,3580,0
20240801,100200,4910390,3580,3580,3580,3580,0
20240801,100100,4910390,3580,3580,3580,3580,0
20240801,100000,4910390,3580,3580,3580,3580,0
20240801,095900,4910390,3580,3580,3580,3580,0
20240801,095800,4910390,3580,3580,3580,3580,0
20240801,095700,4910390,3580,3580,3580,3580,0
20240801,095600,4910390,3580,3580,3580,3580,0
20240801,095500,4910390,3580,3580,3580,3580,0
20240801,095400,4910390,3580,3580,3580,3580,0
20240801,095300,4910390,3580,3580,3580,3580,0
20240801,095200,4910390,3580,3580,3580,3580,0
20240801,095100,4910390,3580,3580,3580,3580,0
20240801,095000,4910390,3580,3580,3580,3580,0
20240801,094900,4910390,3580,3580,3580,3580,0
20240801,094800,4910390,3580,3580,3580,3580,1
20240801,094700,4906810,3575,3575,3575,3575,0
20240801,094600,4906810,3575,3575,3575,3575,3
20240801,094500,4896085,3580,3580,3580,3580,0
20240801,094400,4896085,3580,3580,3580,3580,0
20240801,094300,4896085,3580,3580,3580,3580,0
20240801,094200,4896085,3580,3580,3580,3580,0
20240801,094100,4896085,3580,3580,3580,3580,0
20240801,094000,4896085,3580,3580,3580,3580,2
20240801,093900,4888925,3585,3585,3585,3585,0
20240801,093800,4888925,3585,3585,3585,3585,0
20240801,093700,4888925,3585,3585,3585,3585,0
20240801,093600,4888925,3585,3585,3585,3585,0
20240801,093500,4888925,3585,3585,3585,3585,0
20240801,093400,4888925,3585,3585,3585,3585,0
20240801,093300,4888925,3585,3585,3585,3585,0
20240801,093200,4888925,3585,3585,3585,3585,0
20240801,093100,4888925,3585,3585,3585,3585,0
20240801,093000,4888925,3585,3585,3585,3585,0
20240801,092900,4888925,3585,3585,3585,3585,0
20240801,092800,4888925,3585,3580,3585,3580,7
20240801,092700,4863860,3580,3580,3580,3580,0
20240801,092600,4863860,3580,3575,3580,3575,497
20240801,092500,3084610,3575,3575,3575,3575,0
20240801,092400,3084610,3575,3575,3575,3575,0
20240801,092300,3084610,3575,3575,3580,3575,11
20240801,092200,3045240,3575,3575,3575,3575,0
20240801,092100,3045240,3575,3575,3575,3575,0
20240801,092000,3045240,3575,3575,3575,3575,1
20240801,091900,3041665,3580,3580,3580,3580,0
20240801,091800,3041665,3580,3580,3580,3580,0
20240801,091700,3041665,3580,3580,3580,3580,0
20240801,091600,3041665,3580,3580,3580,3580,0
20240801,091500,3041665,3580,3580,3580,3580,0
20240801,091400,3041665,3580,3575,3580,3575,501
20240801,091300,1248100,3570,3570,3570,3570,0
20240801,091200,1248100,3570,3570,3570,3570,0
20240801,091100,1248100,3570,3570,3570,3570,0
20240801,091000,1248100,3570,3570,3570,3570,0
20240801,090900,1248100,3570,3570,3570,3570,0
20240801,090800,1248100,3570,3570,3570,3570,0
20240801,090700,1248100,3570,3580,3580,3570,10
20240801,090600,1212365,3580,3580,3580,3580,2
20240801,090500,1205205,3575,3580,3580,3575,38
20240801,090400,1069170,3580,3580,3580,3580,0
20240801,090300,1069170,3580,3580,3580,3580,1
20240801,090200,1065590,3570,3600,3620,3570,284
20240801,090100,39600,3600,3600,3600,3600,0
20240801,090000,39600,3600,3600,3600,3600,11