KissMeData/100660/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,200500,825303510,4880,4880,4880,4880,4002
20240801,200400,825303510,4880,4880,4880,4880,0
20240801,200300,825303510,4880,4880,4880,4880,0
20240801,200200,825303510,4880,4880,4880,4880,0
20240801,200100,825303510,4880,4880,4880,4880,0
20240801,200000,825303510,4880,4880,4880,4880,0
20240801,195900,825303510,4880,4880,4880,4880,0
20240801,195800,825303510,4880,4880,4880,4880,0
20240801,195700,825303510,4880,4880,4880,4880,0
20240801,195600,825303510,4880,4880,4880,4880,0
20240801,195500,825303510,4880,4880,4880,4880,0
20240801,195400,825303510,4880,4880,4880,4880,0
20240801,195300,825303510,4880,4880,4880,4880,0
20240801,195200,825303510,4880,4880,4880,4880,0
20240801,195100,825303510,4880,4880,4880,4880,0
20240801,195000,825303510,4880,4880,4880,4880,0
20240801,194900,825303510,4880,4880,4880,4880,0
20240801,194800,825303510,4880,4880,4880,4880,0
20240801,194700,825303510,4880,4880,4880,4880,0
20240801,194600,825303510,4880,4880,4880,4880,0
20240801,194500,825303510,4880,4880,4880,4880,0
20240801,194400,825303510,4880,4880,4880,4880,0
20240801,194300,825303510,4880,4880,4880,4880,0
20240801,194200,825303510,4880,4880,4880,4880,0
20240801,194100,825303510,4880,4880,4880,4880,0
20240801,194000,825303510,4880,4880,4880,4880,0
20240801,193900,825303510,4880,4880,4880,4880,0
20240801,193800,825303510,4880,4880,4880,4880,0
20240801,193700,825303510,4880,4880,4880,4880,0
20240801,193600,825303510,4880,4880,4880,4880,0
20240801,193500,825303510,4880,4880,4880,4880,4002
20240801,193400,825303510,4880,4880,4880,4880,0
20240801,193300,825303510,4880,4880,4880,4880,0
20240801,193200,825303510,4880,4880,4880,4880,0
20240801,193100,825303510,4880,4880,4880,4880,0
20240801,193000,825303510,4880,4880,4880,4880,0
20240801,192900,825303510,4880,4880,4880,4880,0
20240801,192800,825303510,4880,4880,4880,4880,0
20240801,192700,825303510,4880,4880,4880,4880,0
20240801,192600,825303510,4880,4880,4880,4880,0
20240801,192500,825303510,4880,4880,4880,4880,0
20240801,192400,825303510,4880,4880,4880,4880,0
20240801,192300,825303510,4880,4880,4880,4880,0
20240801,192200,825303510,4880,4880,4880,4880,0
20240801,192100,825303510,4880,4880,4880,4880,0
20240801,192000,825303510,4880,4880,4880,4880,0
20240801,191900,825303510,4880,4880,4880,4880,0
20240801,191800,825303510,4880,4880,4880,4880,0
20240801,191700,825303510,4880,4880,4880,4880,0
20240801,191600,825303510,4880,4880,4880,4880,0
20240801,191500,825303510,4880,4880,4880,4880,0
20240801,191400,825303510,4880,4880,4880,4880,0
20240801,191300,825303510,4880,4880,4880,4880,0
20240801,191200,825303510,4880,4880,4880,4880,0
20240801,191100,825303510,4880,4880,4880,4880,0
20240801,191000,825303510,4880,4880,4880,4880,0
20240801,190900,825303510,4880,4880,4880,4880,0
20240801,190800,825303510,4880,4880,4880,4880,0
20240801,190700,825303510,4880,4880,4880,4880,0
20240801,190600,825303510,4880,4880,4880,4880,0
20240801,190500,825303510,4880,4880,4880,4880,4002
20240801,190400,825303510,4880,4880,4880,4880,0
20240801,190300,825303510,4880,4880,4880,4880,0
20240801,190200,825303510,4880,4880,4880,4880,0
20240801,190100,825303510,4880,4880,4880,4880,0
20240801,190000,825303510,4880,4880,4880,4880,0
20240801,185900,825303510,4880,4880,4880,4880,0
20240801,185800,825303510,4880,4880,4880,4880,0
20240801,185700,825303510,4880,4880,4880,4880,0
20240801,185600,825303510,4880,4880,4880,4880,0
20240801,185500,825303510,4880,4880,4880,4880,0
20240801,185400,825303510,4880,4880,4880,4880,0
20240801,185300,825303510,4880,4880,4880,4880,0
20240801,185200,825303510,4880,4880,4880,4880,0
20240801,185100,825303510,4880,4880,4880,4880,0
20240801,185000,825303510,4880,4880,4880,4880,0
20240801,184900,825303510,4880,4880,4880,4880,0
20240801,184800,825303510,4880,4880,4880,4880,0
20240801,184700,825303510,4880,4880,4880,4880,0
20240801,184600,825303510,4880,4880,4880,4880,0
20240801,184500,825303510,4880,4880,4880,4880,0
20240801,184400,825303510,4880,4880,4880,4880,0
20240801,184300,825303510,4880,4880,4880,4880,0
20240801,184200,825303510,4880,4880,4880,4880,0
20240801,184100,825303510,4880,4880,4880,4880,0
20240801,184000,825303510,4880,4880,4880,4880,0
20240801,183900,825303510,4880,4880,4880,4880,0
20240801,183800,825303510,4880,4880,4880,4880,0
20240801,183700,825303510,4880,4880,4880,4880,0
20240801,183600,825303510,4880,4880,4880,4880,0
20240801,183500,825303510,4880,4880,4880,4880,4002
20240801,183400,825303510,4880,4880,4880,4880,0
20240801,183300,825303510,4880,4880,4880,4880,0
20240801,183200,825303510,4880,4880,4880,4880,0
20240801,183100,825303510,4880,4880,4880,4880,0
20240801,183000,825303510,4880,4880,4880,4880,0
20240801,182900,825303510,4880,4880,4880,4880,0
20240801,182800,825303510,4880,4880,4880,4880,0
20240801,182700,825303510,4880,4880,4880,4880,0
20240801,182600,825303510,4880,4880,4880,4880,0
20240801,182500,825303510,4880,4880,4880,4880,0
20240801,182400,825303510,4880,4880,4880,4880,0
20240801,182300,825303510,4880,4880,4880,4880,0
20240801,182200,825303510,4880,4880,4880,4880,0
20240801,182100,825303510,4880,4880,4880,4880,0
20240801,182000,825303510,4880,4880,4880,4880,0
20240801,181900,825303510,4880,4880,4880,4880,0
20240801,181800,825303510,4880,4880,4880,4880,0
20240801,181700,825303510,4880,4880,4880,4880,0
20240801,181600,825303510,4880,4880,4880,4880,0
20240801,181500,825303510,4880,4880,4880,4880,0
20240801,181400,825303510,4880,4880,4880,4880,0
20240801,181300,825303510,4880,4880,4880,4880,0
20240801,181200,825303510,4880,4880,4880,4880,0
20240801,181100,825303510,4880,4880,4880,4880,0
20240801,181000,825303510,4880,4880,4880,4880,0
20240801,180900,825303510,4880,4880,4880,4880,0
20240801,180800,825303510,4880,4880,4880,4880,0
20240801,180700,825303510,4880,4880,4880,4880,0
20240801,180600,825303510,4880,4880,4880,4880,0
20240801,180500,825303510,4880,4880,4880,4880,4002
20240801,180400,825303510,4880,4880,4880,4880,0
20240801,180300,825303510,4880,4880,4880,4880,0
20240801,180200,825303510,4880,4880,4880,4880,0
20240801,180100,825303510,4880,4880,4880,4880,0
20240801,180000,825303510,4880,4880,4880,4880,0
20240801,175900,825303510,4880,4880,4880,4880,0
20240801,175800,825303510,4880,4880,4880,4880,0
20240801,175700,825303510,4880,4880,4880,4880,0
20240801,175600,825303510,4880,4880,4880,4880,0
20240801,175500,825303510,4880,4880,4880,4880,0
20240801,175400,825303510,4880,4880,4880,4880,0
20240801,175300,825303510,4880,4880,4880,4880,0
20240801,175200,825303510,4880,4880,4880,4880,0
20240801,175100,825303510,4880,4880,4880,4880,0
20240801,175000,825303510,4880,4880,4880,4880,0
20240801,174900,825303510,4880,4880,4880,4880,0
20240801,174800,825303510,4880,4880,4880,4880,0
20240801,174700,825303510,4880,4880,4880,4880,0
20240801,174600,825303510,4880,4880,4880,4880,0
20240801,174500,825303510,4880,4880,4880,4880,0
20240801,174400,825303510,4880,4880,4880,4880,0
20240801,174300,825303510,4880,4880,4880,4880,0
20240801,174200,825303510,4880,4880,4880,4880,0
20240801,174100,825303510,4880,4880,4880,4880,0
20240801,174000,825303510,4880,4880,4880,4880,0
20240801,173900,825303510,4880,4880,4880,4880,0
20240801,173800,825303510,4880,4880,4880,4880,0
20240801,173700,825303510,4880,4880,4880,4880,0
20240801,173600,825303510,4880,4880,4880,4880,0
20240801,173500,825303510,4880,4880,4880,4880,4002
20240801,173400,825303510,4880,4880,4880,4880,0
20240801,173300,825303510,4880,4880,4880,4880,0
20240801,173200,825303510,4880,4880,4880,4880,0
20240801,173100,825303510,4880,4880,4880,4880,0
20240801,173000,825303510,4880,4880,4880,4880,0
20240801,172900,825303510,4880,4880,4880,4880,0
20240801,172800,825303510,4880,4880,4880,4880,0
20240801,172700,825303510,4880,4880,4880,4880,0
20240801,172600,825303510,4880,4880,4880,4880,0
20240801,172500,825303510,4880,4880,4880,4880,0
20240801,172400,825303510,4880,4880,4880,4880,0
20240801,172300,825303510,4880,4880,4880,4880,0
20240801,172200,825303510,4880,4880,4880,4880,0
20240801,172100,825303510,4880,4880,4880,4880,0
20240801,172000,825303510,4880,4880,4880,4880,0
20240801,171900,825303510,4880,4880,4880,4880,0
20240801,171800,825303510,4880,4880,4880,4880,0
20240801,171700,825303510,4880,4880,4880,4880,0
20240801,171600,825303510,4880,4880,4880,4880,0
20240801,171500,825303510,4880,4880,4880,4880,0
20240801,171400,825303510,4880,4880,4880,4880,0
20240801,171300,825303510,4880,4880,4880,4880,0
20240801,171200,825303510,4880,4880,4880,4880,0
20240801,171100,825303510,4880,4880,4880,4880,0
20240801,171000,825303510,4880,4880,4880,4880,0
20240801,170900,825303510,4880,4880,4880,4880,0
20240801,170800,825303510,4880,4880,4880,4880,0
20240801,170700,825303510,4880,4880,4880,4880,0
20240801,170600,825303510,4880,4880,4880,4880,0
20240801,170500,825303510,4880,4880,4880,4880,4002
20240801,170400,825303510,4880,4880,4880,4880,0
20240801,170300,825303510,4880,4880,4880,4880,0
20240801,170200,825303510,4880,4880,4880,4880,0
20240801,170100,825303510,4880,4880,4880,4880,0
20240801,170000,825303510,4880,4880,4880,4880,0
20240801,165900,825303510,4880,4880,4880,4880,0
20240801,165800,825303510,4880,4880,4880,4880,0
20240801,165700,825303510,4880,4880,4880,4880,0
20240801,165600,825303510,4880,4880,4880,4880,0
20240801,165500,825303510,4880,4880,4880,4880,0
20240801,165400,825303510,4880,4880,4880,4880,0
20240801,165300,825303510,4880,4880,4880,4880,0
20240801,165200,825303510,4880,4880,4880,4880,0
20240801,165100,825303510,4880,4880,4880,4880,0
20240801,165000,825303510,4880,4880,4880,4880,0
20240801,164900,825303510,4880,4880,4880,4880,0
20240801,164800,825303510,4880,4880,4880,4880,0
20240801,164700,825303510,4880,4880,4880,4880,0
20240801,164600,825303510,4880,4880,4880,4880,0
20240801,164500,825303510,4880,4880,4880,4880,0
20240801,164400,825303510,4880,4880,4880,4880,0
20240801,164300,825303510,4880,4880,4880,4880,0
20240801,164200,825303510,4880,4880,4880,4880,0
20240801,164100,825303510,4880,4880,4880,4880,0
20240801,164000,825303510,4880,4880,4880,4880,0
20240801,163900,825303510,4880,4880,4880,4880,0
20240801,163800,825303510,4880,4880,4880,4880,0
20240801,163700,825303510,4880,4880,4880,4880,0
20240801,163600,825303510,4880,4880,4880,4880,0
20240801,163500,825303510,4880,4880,4880,4880,4002
20240801,163400,825303510,4880,4880,4880,4880,0
20240801,163300,825303510,4880,4880,4880,4880,0
20240801,163200,825303510,4880,4880,4880,4880,0
20240801,163100,825303510,4880,4880,4880,4880,0
20240801,163000,825303510,4880,4880,4880,4880,0
20240801,162900,825303510,4880,4880,4880,4880,0
20240801,162800,825303510,4880,4880,4880,4880,0
20240801,162700,825303510,4880,4880,4880,4880,0
20240801,162600,825303510,4880,4880,4880,4880,0
20240801,162500,825303510,4880,4880,4880,4880,0
20240801,162400,825303510,4880,4880,4880,4880,0
20240801,162300,825303510,4880,4880,4880,4880,0
20240801,162200,825303510,4880,4880,4880,4880,0
20240801,162100,825303510,4880,4880,4880,4880,0
20240801,162000,825303510,4880,4880,4880,4880,0
20240801,161900,825303510,4880,4880,4880,4880,0
20240801,161800,825303510,4880,4880,4880,4880,0
20240801,161700,825303510,4880,4880,4880,4880,0
20240801,161600,825303510,4880,4880,4880,4880,0
20240801,161500,825303510,4880,4880,4880,4880,0
20240801,161400,825303510,4880,4880,4880,4880,0
20240801,161300,825303510,4880,4880,4880,4880,0
20240801,161200,825303510,4880,4880,4880,4880,0
20240801,161100,825303510,4880,4880,4880,4880,0
20240801,161000,825303510,4880,4880,4880,4880,0
20240801,160900,825303510,4880,4880,4880,4880,0
20240801,160800,825303510,4880,4880,4880,4880,0
20240801,160700,825303510,4880,4880,4880,4880,0
20240801,160600,825303510,4880,4880,4880,4880,0
20240801,160500,825303510,4880,4880,4880,4880,4002
20240801,160400,825303510,4880,4880,4880,4880,0
20240801,160300,825303510,4880,4880,4880,4880,0
20240801,160200,825303510,4880,4880,4880,4880,0
20240801,160100,825303510,4880,4880,4880,4880,0
20240801,160000,825303510,4880,4880,4880,4880,0
20240801,155900,825303510,4880,4880,4880,4880,0
20240801,155800,825303510,4880,4880,4880,4880,0
20240801,155700,825303510,4880,4880,4880,4880,0
20240801,155600,825303510,4880,4880,4880,4880,0
20240801,155500,825303510,4880,4880,4880,4880,0
20240801,155400,825303510,4880,4880,4880,4880,0
20240801,155300,825303510,4880,4880,4880,4880,0
20240801,155200,825303510,4880,4880,4880,4880,0
20240801,155100,825303510,4880,4880,4880,4880,0
20240801,155000,825303510,4880,4880,4880,4880,0
20240801,154900,825303510,4880,4880,4880,4880,0
20240801,154800,825303510,4880,4880,4880,4880,0
20240801,154700,825303510,4880,4880,4880,4880,0
20240801,154600,825303510,4880,4880,4880,4880,0
20240801,154500,825303510,4880,4880,4880,4880,0
20240801,154400,825303510,4880,4880,4880,4880,0
20240801,154300,825303510,4880,4880,4880,4880,0
20240801,154200,825303510,4880,4880,4880,4880,0
20240801,154100,825303510,4880,4880,4880,4880,0
20240801,154000,825303510,4880,4880,4880,4880,0
20240801,153900,825303510,4880,4880,4880,4880,0
20240801,153800,825303510,4880,4880,4880,4880,0
20240801,153700,825303510,4880,4880,4880,4880,0
20240801,153600,825303510,4880,4880,4880,4880,0
20240801,153500,825303510,4880,4880,4880,4880,4002
20240801,153400,825303510,4880,4880,4880,4880,0
20240801,153300,825303510,4880,4880,4880,4880,0
20240801,153200,825303510,4880,4880,4880,4880,0
20240801,153100,825303510,4880,4880,4880,4880,0
20240801,153000,825303510,4880,4880,4880,4880,4002
20240801,152900,805773750,4860,4860,4860,4860,0
20240801,152800,805773750,4860,4860,4860,4860,0
20240801,152700,805773750,4860,4860,4860,4860,0
20240801,152600,805773750,4860,4860,4860,4860,0
20240801,152500,805773750,4860,4860,4860,4860,0
20240801,152400,805773750,4860,4860,4860,4860,0
20240801,152300,805773750,4860,4860,4860,4860,0
20240801,152200,805773750,4860,4860,4860,4860,0
20240801,152100,805773750,4860,4860,4860,4860,0
20240801,152000,805773750,4860,4860,4860,4860,0
20240801,151900,805773750,4860,4865,4865,4860,131
20240801,151800,805136935,4865,4870,4875,4865,31
20240801,151700,804985925,4875,4875,4875,4875,17
20240801,151600,804903050,4875,4875,4875,4875,1868
20240801,151500,795796550,4875,4875,4875,4875,1
20240801,151400,795791675,4875,4890,4890,4875,2807
20240801,151300,782107525,4875,4875,4875,4875,3
20240801,151200,782092900,4895,4890,4895,4880,2999
20240801,151100,767438215,4895,4895,4895,4895,11
20240801,151000,767384370,4895,4895,4895,4895,892
20240801,150900,763018030,4890,4890,4890,4890,0
20240801,150800,763018030,4890,4890,4890,4890,14
20240801,150700,762949570,4905,4905,4905,4905,6
20240801,150600,762920140,4905,4890,4905,4890,426
20240801,150500,760833175,4900,4900,4900,4900,0
20240801,150400,760833175,4900,4900,4905,4900,174
20240801,150300,759980355,4895,4900,4905,4895,902
20240801,150200,755562520,4905,4910,4910,4900,568
20240801,150100,752778245,4905,4905,4905,4905,1
20240801,150000,752773340,4910,4905,4910,4905,34
20240801,145900,752606405,4910,4905,4910,4900,661
20240801,145800,749367100,4900,4900,4900,4900,8
20240801,145700,749327900,4915,4915,4915,4915,0
20240801,145600,749327900,4915,4915,4915,4915,50
20240801,145500,749082150,4915,4910,4915,4910,1071
20240801,145400,743823375,4910,4910,4910,4895,224
20240801,145300,742726760,4910,4910,4915,4900,619
20240801,145200,739692895,4915,4915,4915,4915,0
20240801,145100,739692895,4915,4910,4915,4910,241
20240801,145000,738509390,4910,4905,4910,4900,438
20240801,144900,736362260,4915,4910,4915,4910,133
20240801,144800,735708670,4910,4900,4910,4900,37
20240801,144700,735527080,4900,4910,4910,4900,7
20240801,144600,735492720,4895,4895,4895,4895,69
20240801,144500,735154965,4910,4900,4910,4900,4
20240801,144400,735135340,4915,4915,4915,4915,0
20240801,144300,735135340,4915,4915,4915,4915,1
20240801,144200,735130425,4915,4910,4915,4910,38
20240801,144100,734943840,4895,4895,4895,4895,0
20240801,144000,734943840,4895,4895,4910,4895,85
20240801,143900,734527740,4910,4905,4910,4905,3
20240801,143800,734513015,4890,4890,4890,4890,1
20240801,143700,734508125,4910,4910,4910,4910,1
20240801,143600,734503215,4905,4895,4905,4890,58
20240801,143500,734219335,4895,4895,4895,4895,87
20240801,143400,733793470,4895,4895,4895,4895,0
20240801,143300,733793470,4895,4890,4895,4890,402
20240801,143200,731826685,4890,4890,4890,4890,0
20240801,143100,731826685,4890,4890,4890,4890,1519
20240801,143000,724398775,4895,4900,4900,4895,283
20240801,142900,723013290,4895,4895,4895,4895,215
20240801,142800,721960865,4895,4895,4895,4890,466
20240801,142700,719680195,4895,4920,4920,4895,7314
20240801,142600,683757930,4920,4925,4925,4920,1750
20240801,142500,675147915,4920,4920,4920,4920,301
20240801,142400,673666995,4925,4925,4925,4925,100
20240801,142300,673174495,4925,4925,4925,4925,127
20240801,142200,672549020,4925,4925,4925,4925,1
20240801,142100,672544095,4920,4920,4920,4920,503
20240801,142000,670069335,4925,4925,4925,4925,296
20240801,141900,668611535,4930,4930,4930,4930,0
20240801,141800,668611535,4930,4925,4930,4925,2
20240801,141700,668601680,4930,4930,4930,4930,2
20240801,141600,668591820,4925,4925,4925,4925,0
20240801,141500,668591820,4925,4925,4925,4925,384
20240801,141400,666700620,4925,4925,4925,4925,40
20240801,141300,666503620,4925,4925,4925,4925,102
20240801,141200,666001270,4925,4925,4925,4925,500
20240801,141100,663538770,4940,4940,4940,4940,0
20240801,141000,663538770,4940,4940,4940,4940,0
20240801,140900,663538770,4940,4940,4940,4940,0
20240801,140800,663538770,4940,4925,4940,4925,766
20240801,140700,659763130,4925,4925,4925,4925,2
20240801,140600,659753280,4930,4930,4930,4930,1432
20240801,140500,652693520,4930,4930,4930,4930,36
20240801,140400,652516040,4925,4925,4925,4925,0
20240801,140300,652516040,4925,4925,4925,4925,0
20240801,140200,652516040,4925,4920,4930,4920,12
20240801,140100,652456965,4920,4920,4920,4920,0
20240801,140000,652456965,4920,4920,4920,4920,458
20240801,135900,650203605,4920,4925,4925,4920,81
20240801,135800,649804715,4925,4925,4925,4925,468
20240801,135700,647499815,4925,4925,4925,4925,1156
20240801,135600,641806515,4930,4930,4930,4930,217
20240801,135500,640736705,4930,4930,4930,4930,0
20240801,135400,640736705,4930,4930,4930,4930,0
20240801,135300,640736705,4930,4930,4930,4930,37
20240801,135200,640554295,4930,4930,4930,4930,48
20240801,135100,640317655,4930,4930,4930,4930,422
20240801,135000,638237195,4940,4940,4940,4940,0
20240801,134900,638237195,4940,4940,4940,4940,1
20240801,134800,638232255,4935,4935,4935,4935,266
20240801,134700,636919545,4925,4925,4925,4925,0
20240801,134600,636919545,4925,4930,4930,4925,173
20240801,134500,636067155,4930,4930,4930,4930,5
20240801,134400,636042505,4930,4930,4930,4925,345
20240801,134300,634342270,4930,4930,4930,4930,0
20240801,134200,634342270,4930,4930,4930,4930,2
20240801,134100,634332410,4925,4930,4930,4925,2
20240801,134000,634322555,4935,4935,4935,4935,54
20240801,133900,634056065,4935,4935,4935,4935,28
20240801,133800,633917885,4935,4935,4935,4935,0
20240801,133700,633917885,4935,4935,4935,4935,15
20240801,133600,633843860,4930,4930,4930,4930,7
20240801,133500,633809350,4940,4940,4940,4940,0
20240801,133400,633809350,4940,4940,4940,4940,108
20240801,133300,633275830,4940,4940,4940,4940,201
20240801,133200,632282890,4935,4945,4945,4930,126
20240801,133100,631660525,4940,4940,4940,4940,5
20240801,133000,631635825,4935,4935,4935,4935,2
20240801,132900,631625955,4930,4930,4930,4930,1
20240801,132800,631621025,4945,4945,4945,4945,0
20240801,132700,631621025,4945,4945,4945,4945,4
20240801,132600,631601245,4935,4935,4935,4935,0
20240801,132500,631601245,4935,4935,4940,4930,1042
20240801,132400,626463640,4940,4940,4940,4940,1
20240801,132300,626458700,4945,4945,4945,4945,0
20240801,132200,626458700,4945,4945,4945,4945,1000
20240801,132100,621513700,4945,4945,4945,4945,0
20240801,132000,621513700,4945,4940,4945,4940,32
20240801,131900,621355560,4935,4935,4935,4935,0
20240801,131800,621355560,4935,4935,4935,4935,14
20240801,131700,621286470,4945,4945,4945,4945,0
20240801,131600,621286470,4945,4940,4945,4940,5
20240801,131500,621261755,4940,4940,4945,4940,39
20240801,131400,621069070,4940,4940,4940,4940,255
20240801,131300,619809370,4940,4935,4940,4935,246
20240801,131200,618594745,4935,4935,4935,4935,326
20240801,131100,616985935,4935,4930,4935,4930,704
20240801,131000,613515195,4930,4930,4930,4930,35
20240801,130900,613342645,4940,4935,4940,4935,533
20240801,130800,610709765,4945,4945,4945,4945,0
20240801,130700,610709765,4945,4945,4945,4945,0
20240801,130600,610709765,4945,4940,4945,4940,36
20240801,130500,610531780,4940,4950,4950,4940,2466
20240801,130400,598349145,4950,4950,4950,4945,16
20240801,130300,598269995,4945,4945,4945,4945,0
20240801,130200,598269995,4945,4945,4945,4945,100
20240801,130100,597775495,4945,4945,4945,4945,65
20240801,130000,597454070,4940,4940,4940,4940,80
20240801,125900,597058870,4945,4940,4945,4940,129
20240801,125800,596421340,4945,4945,4945,4945,26
20240801,125700,596292770,4950,4950,4950,4950,0
20240801,125600,596292770,4950,4950,4950,4950,0
20240801,125500,596292770,4950,4950,4950,4950,0
20240801,125400,596292770,4950,4945,4950,4945,53
20240801,125300,596030670,4950,4950,4950,4950,0
20240801,125200,596030670,4950,4945,4950,4945,491
20240801,125100,593602665,4945,4945,4945,4945,10
20240801,125000,593553215,4945,4945,4945,4945,592
20240801,124900,590625775,4940,4935,4940,4935,697
20240801,124800,587182955,4935,4935,4935,4935,0
20240801,124700,587182955,4935,4930,4935,4930,225
20240801,124600,586073090,4925,4925,4925,4925,0
20240801,124500,586073090,4925,4925,4925,4925,181
20240801,124400,585181665,4925,4930,4930,4925,3320
20240801,124300,568828160,4935,4935,4935,4935,0
20240801,124200,568828160,4935,4935,4935,4925,72
20240801,124100,568473540,4940,4940,4940,4940,0
20240801,124000,568473540,4940,4935,4940,4935,170
20240801,123900,567634215,4935,4930,4935,4930,286
20240801,123800,566222810,4930,4925,4930,4925,32
20240801,123700,566065060,4925,4925,4925,4925,10
20240801,123600,566015810,4925,4925,4925,4925,219
20240801,123500,564937235,4925,4925,4925,4925,0
20240801,123400,564937235,4925,4925,4925,4925,440
20240801,123300,562770235,4925,4925,4925,4925,39
20240801,123200,562578160,4925,4925,4925,4925,0
20240801,123100,562578160,4925,4935,4935,4925,48
20240801,123000,562341520,4935,4935,4935,4935,0
20240801,122900,562341520,4935,4930,4935,4930,196
20240801,122800,561375125,4935,4935,4935,4935,0
20240801,122700,561375125,4935,4930,4935,4930,116
20240801,122600,560802980,4935,4935,4935,4935,0
20240801,122500,560802980,4935,4935,4935,4935,0
20240801,122400,560802980,4935,4935,4935,4935,24
20240801,122300,560684540,4935,4935,4935,4935,0
20240801,122200,560684540,4935,4930,4935,4930,3
20240801,122100,560669740,4935,4935,4935,4935,81
20240801,122000,560270005,4935,4930,4935,4930,104
20240801,121900,559757270,4925,4925,4925,4925,74
20240801,121800,559392820,4930,4930,4930,4930,0
20240801,121700,559392820,4930,4930,4930,4930,1
20240801,121600,559387890,4940,4940,4940,4940,2
20240801,121500,559378010,4925,4935,4935,4925,4
20240801,121400,559358300,4940,4940,4940,4940,0
20240801,121300,559358300,4940,4940,4940,4940,0
20240801,121200,559358300,4940,4940,4940,4940,202
20240801,121100,558360420,4945,4945,4945,4945,0
20240801,121000,558360420,4945,4945,4945,4945,0
20240801,120900,558360420,4945,4940,4945,4940,3
20240801,120800,558345590,4925,4925,4925,4925,23
20240801,120700,558232315,4925,4925,4925,4925,50
20240801,120600,557986065,4945,4940,4945,4940,5
20240801,120500,557961345,4945,4945,4945,4945,0
20240801,120400,557961345,4945,4945,4945,4945,0
20240801,120300,557961345,4945,4945,4945,4945,0
20240801,120200,557961345,4945,4940,4945,4940,3
20240801,120100,557946515,4945,4945,4945,4945,0
20240801,120000,557946515,4945,4945,4945,4945,0
20240801,115900,557946515,4945,4945,4945,4945,0
20240801,115800,557946515,4945,4945,4945,4945,0
20240801,115700,557946515,4945,4945,4945,4945,5
20240801,115600,557921790,4930,4940,4945,4930,231
20240801,115500,556782920,4930,4935,4940,4930,177
20240801,115400,555909735,4945,4945,4945,4945,0
20240801,115300,555909735,4945,4945,4945,4945,0
20240801,115200,555909735,4945,4940,4945,4940,78
20240801,115100,555524235,4940,4940,4940,4940,1
20240801,115000,555519295,4940,4940,4940,4940,2
20240801,114900,555509415,4940,4940,4940,4940,0
20240801,114800,555509415,4940,4940,4940,4940,10
20240801,114700,555460015,4945,4945,4945,4945,0
20240801,114600,555460015,4945,4945,4945,4945,0
20240801,114500,555460015,4945,4945,4945,4945,0
20240801,114400,555460015,4945,4945,4945,4945,2
20240801,114300,555450125,4950,4950,4950,4950,1
20240801,114200,555445175,4950,4950,4950,4945,12
20240801,114100,555385780,4955,4940,4955,4925,402
20240801,114000,553405365,4940,4940,4940,4940,1
20240801,113900,553400425,4955,4950,4955,4945,189
20240801,113800,552464880,4955,4955,4955,4955,0
20240801,113700,552464880,4955,4955,4955,4955,0
20240801,113600,552464880,4955,4955,4955,4955,1
20240801,113500,552459925,4970,4970,4970,4950,20
20240801,113400,552360825,4975,4945,4975,4945,941
20240801,113300,547693730,4945,4930,4945,4930,1424
20240801,113200,540664960,4935,4935,4935,4935,0
20240801,113100,540664960,4935,4935,4935,4935,0
20240801,113000,540664960,4935,4935,4935,4935,0
20240801,112900,540664960,4935,4935,4935,4935,0
20240801,112800,540664960,4935,4935,4935,4935,5
20240801,112700,540640285,4935,4935,4935,4935,222
20240801,112600,539544715,4935,4925,4935,4925,212
20240801,112500,538500605,4935,4935,4935,4935,0
20240801,112400,538500605,4935,4935,4935,4935,0
20240801,112300,538500605,4935,4935,4935,4935,56
20240801,112200,538224245,4930,4930,4930,4930,56
20240801,112100,537948165,4935,4935,4935,4935,0
20240801,112000,537948165,4935,4935,4935,4935,0
20240801,111900,537948165,4935,4935,4935,4935,0
20240801,111800,537948165,4935,4935,4935,4935,0
20240801,111700,537948165,4935,4935,4935,4935,4
20240801,111600,537928425,4925,4935,4935,4925,572
20240801,111500,535107405,4930,4930,4930,4930,47
20240801,111400,534875695,4930,4930,4930,4930,0
20240801,111300,534875695,4930,4930,4930,4930,0
20240801,111200,534875695,4930,4930,4930,4930,0
20240801,111100,534875695,4930,4930,4930,4930,0
20240801,111000,534875695,4930,4925,4930,4925,426
20240801,110900,532776580,4925,4925,4925,4925,105
20240801,110800,532259455,4930,4930,4930,4930,244
20240801,110700,531056535,4930,4930,4930,4930,0
20240801,110600,531056535,4930,4930,4930,4930,0
20240801,110500,531056535,4930,4930,4930,4930,0
20240801,110400,531056535,4930,4930,4930,4930,0
20240801,110300,531056535,4930,4930,4930,4930,0
20240801,110200,531056535,4930,4930,4930,4930,0
20240801,110100,531056535,4930,4930,4930,4930,0
20240801,110000,531056535,4930,4930,4930,4930,53
20240801,105900,530795245,4930,4930,4930,4930,202
20240801,105800,529799385,4930,4930,4930,4930,2
20240801,105700,529789525,4930,4925,4930,4925,4
20240801,105600,529769820,4925,4925,4925,4925,1237
20240801,105500,523677595,4925,4925,4925,4925,1
20240801,105400,523672670,4925,4925,4925,4925,30
20240801,105300,523524920,4925,4925,4925,4925,0
20240801,105200,523524920,4925,4930,4930,4925,104
20240801,105100,523012215,4930,4930,4930,4930,100
20240801,105000,522519215,4930,4930,4930,4930,1
20240801,104900,522514285,4930,4930,4930,4930,0
20240801,104800,522514285,4930,4930,4930,4930,1
20240801,104700,522509355,4935,4935,4935,4935,0
20240801,104600,522509355,4935,4935,4935,4935,0
20240801,104500,522509355,4935,4930,4935,4930,4
20240801,104400,522489620,4925,4925,4925,4925,151
20240801,104300,521745945,4935,4935,4935,4935,5
20240801,104200,521721270,4935,4935,4935,4935,2
20240801,104100,521711400,4935,4935,4935,4935,303
20240801,104000,520216095,4935,4930,4935,4930,144
20240801,103900,519505815,4930,4930,4930,4930,0
20240801,103800,519505815,4930,4930,4930,4930,28
20240801,103700,519367775,4940,4940,4940,4940,0
20240801,103600,519367775,4940,4940,4940,4940,313
20240801,103500,517821555,4945,4945,4945,4940,2257
20240801,103400,506671690,4945,4940,4945,4940,52
20240801,103300,506414560,4950,4950,4950,4950,0
20240801,103200,506414560,4950,4950,4950,4950,0
20240801,103100,506414560,4950,4950,4955,4950,11
20240801,103000,506360070,4955,4950,4955,4950,10
20240801,102900,506310535,4955,4930,4955,4930,354
20240801,102800,504565290,4925,4950,4950,4925,8223
20240801,102700,463969440,4950,4955,4955,4950,1023
20240801,102600,458905585,4955,4965,4965,4955,2501
20240801,102500,446497560,4970,4980,4980,4970,54
20240801,102400,446229170,4970,4975,4990,4970,4797
20240801,102300,422338980,4980,4975,4980,4970,168
20240801,102200,421503115,4955,4980,4985,4955,3586
20240801,102100,403632845,4980,4955,4980,4945,3471
20240801,102000,386379275,4950,4950,4950,4940,1309
20240801,101900,379899755,4955,4940,4955,4935,2575
20240801,101800,367189030,4955,4980,4980,4940,4100
20240801,101700,346893635,4980,4975,4980,4975,4673
20240801,101600,323625035,4975,4950,4975,4950,2300
20240801,101500,312201805,4950,4925,4950,4900,2792
20240801,101400,298416395,4920,4920,4920,4920,700
20240801,101300,294972395,4920,4920,4920,4920,1
20240801,101200,294967475,4915,4920,4920,4885,132
20240801,101100,294319435,4920,4915,4920,4915,5
20240801,101000,294294845,4920,4920,4920,4920,0
20240801,100900,294294845,4920,4920,4920,4920,0
20240801,100800,294294845,4920,4915,4920,4915,612
20240801,100700,291286860,4915,4915,4915,4915,1
20240801,100600,291281945,4915,4890,4915,4890,150
20240801,100500,290546340,4890,4895,4895,4870,744
20240801,100400,286918455,4895,4890,4895,4890,4
20240801,100300,286898885,4875,4880,4880,4875,534
20240801,100200,284295565,4915,4895,4915,4895,400
20240801,100100,282331670,4880,4890,4890,4880,815
20240801,100000,278352390,4910,4910,4910,4910,1
20240801,095900,278347480,4915,4915,4915,4915,2
20240801,095800,278337650,4890,4915,4915,4890,201
20240801,095700,277354735,4890,4910,4910,4890,1194
20240801,095600,271515875,4920,4895,4920,4895,521
20240801,095500,268965555,4895,4905,4905,4895,836
20240801,095400,264866205,4900,4905,4905,4900,286
20240801,095300,263463515,4925,4920,4925,4920,2
20240801,095200,263453670,4930,4930,4930,4930,0
20240801,095100,263453670,4930,4905,4930,4905,314
20240801,095000,261913265,4920,4930,4930,4905,1288
20240801,094900,255595560,4905,4905,4930,4905,2424
20240801,094800,243694845,4910,4910,4910,4910,0
20240801,094700,243694845,4910,4910,4910,4910,0
20240801,094600,243694845,4910,4910,4910,4910,688
20240801,094500,240316765,4910,4910,4915,4910,515
20240801,094400,237788100,4910,4905,4910,4905,31
20240801,094300,237636040,4910,4910,4910,4910,583
20240801,094200,234773510,4910,4930,4930,4910,56
20240801,094100,234498510,4930,4925,4930,4925,7
20240801,094000,234464030,4910,4920,4920,4910,518
20240801,093900,231917470,4935,4935,4935,4935,0
20240801,093800,231917470,4935,4935,4935,4935,1
20240801,093700,231912535,4920,4920,4920,4920,185
20240801,093600,231002335,4925,4940,4940,4925,193
20240801,093500,230051795,4930,4930,4930,4930,488
20240801,093400,227645955,4940,4935,4940,4935,42
20240801,093300,227438480,4940,4930,4940,4930,28
20240801,093200,227300430,4930,4930,4940,4930,221
20240801,093100,226210840,4930,4940,4940,4930,407
20240801,093000,224203330,4940,4930,4940,4930,11
20240801,092900,224149070,4940,4935,4940,4930,342
20240801,092800,222461395,4935,4940,4940,4925,795
20240801,092700,218542155,4940,4940,4940,4940,1
20240801,092600,218537215,4930,4925,4930,4920,547
20240801,092500,215840875,4920,4920,4920,4920,537
20240801,092400,213198835,4920,4925,4925,4920,296
20240801,092300,211741660,4930,4930,4930,4930,8
20240801,092200,211702220,4940,4935,4940,4930,352
20240801,092100,209966790,4935,4940,4940,4935,1123
20240801,092000,204420935,4940,4940,4940,4940,39
20240801,091900,204228275,4935,4935,4945,4935,551
20240801,091800,201508880,4945,4945,4945,4940,1584
20240801,091700,193681065,4940,4930,4940,4920,1809
20240801,091600,184749970,4925,4920,4925,4920,45
20240801,091500,184528550,4930,4935,4935,4930,876
20240801,091400,180208910,4940,4930,4945,4930,4245
20240801,091300,159252040,4925,4915,4925,4915,1934
20240801,091200,149739285,4915,4915,4915,4910,450
20240801,091100,147528965,4910,4915,4920,4910,499
20240801,091000,145077015,4915,4925,4925,4915,681
20240801,090900,141726555,4925,4915,4925,4910,231
20240801,090800,140591100,4925,4920,4925,4920,1115
20240801,090700,135100180,4920,4915,4920,4910,1023
20240801,090600,130068165,4915,4900,4915,4890,2180
20240801,090500,119384765,4915,4915,4920,4890,1327
20240801,090400,112863110,4915,4865,4925,4865,7852
20240801,090300,74475245,4870,4860,4895,4840,7898
20240801,090200,36055740,4905,4890,4905,4825,2352
20240801,090100,24619050,4890,4850,4890,4850,1923
20240801,090000,15238120,4830,4825,4830,4825,3148