KissMeData/217820/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,203800,263894020,3750,3750,3750,3750,1253
20240801,203700,263894020,3750,3750,3750,3750,0
20240801,203600,263894020,3750,3750,3750,3750,0
20240801,203500,263894020,3750,3750,3750,3750,0
20240801,203400,263894020,3750,3750,3750,3750,0
20240801,203300,263894020,3750,3750,3750,3750,0
20240801,203200,263894020,3750,3750,3750,3750,0
20240801,203100,263894020,3750,3750,3750,3750,0
20240801,203000,263894020,3750,3750,3750,3750,0
20240801,202900,263894020,3750,3750,3750,3750,0
20240801,202800,263894020,3750,3750,3750,3750,0
20240801,202700,263894020,3750,3750,3750,3750,0
20240801,202600,263894020,3750,3750,3750,3750,0
20240801,202500,263894020,3750,3750,3750,3750,0
20240801,202400,263894020,3750,3750,3750,3750,0
20240801,202300,263894020,3750,3750,3750,3750,0
20240801,202200,263894020,3750,3750,3750,3750,0
20240801,202100,263894020,3750,3750,3750,3750,0
20240801,202000,263894020,3750,3750,3750,3750,0
20240801,201900,263894020,3750,3750,3750,3750,0
20240801,201800,263894020,3750,3750,3750,3750,0
20240801,201700,263894020,3750,3750,3750,3750,0
20240801,201600,263894020,3750,3750,3750,3750,0
20240801,201500,263894020,3750,3750,3750,3750,0
20240801,201400,263894020,3750,3750,3750,3750,0
20240801,201300,263894020,3750,3750,3750,3750,0
20240801,201200,263894020,3750,3750,3750,3750,0
20240801,201100,263894020,3750,3750,3750,3750,0
20240801,201000,263894020,3750,3750,3750,3750,0
20240801,200900,263894020,3750,3750,3750,3750,0
20240801,200800,263894020,3750,3750,3750,3750,1253
20240801,200700,263894020,3750,3750,3750,3750,0
20240801,200600,263894020,3750,3750,3750,3750,0
20240801,200500,263894020,3750,3750,3750,3750,0
20240801,200400,263894020,3750,3750,3750,3750,0
20240801,200300,263894020,3750,3750,3750,3750,0
20240801,200200,263894020,3750,3750,3750,3750,0
20240801,200100,263894020,3750,3750,3750,3750,0
20240801,200000,263894020,3750,3750,3750,3750,0
20240801,195900,263894020,3750,3750,3750,3750,0
20240801,195800,263894020,3750,3750,3750,3750,0
20240801,195700,263894020,3750,3750,3750,3750,0
20240801,195600,263894020,3750,3750,3750,3750,0
20240801,195500,263894020,3750,3750,3750,3750,0
20240801,195400,263894020,3750,3750,3750,3750,0
20240801,195300,263894020,3750,3750,3750,3750,0
20240801,195200,263894020,3750,3750,3750,3750,0
20240801,195100,263894020,3750,3750,3750,3750,0
20240801,195000,263894020,3750,3750,3750,3750,0
20240801,194900,263894020,3750,3750,3750,3750,0
20240801,194800,263894020,3750,3750,3750,3750,0
20240801,194700,263894020,3750,3750,3750,3750,0
20240801,194600,263894020,3750,3750,3750,3750,0
20240801,194500,263894020,3750,3750,3750,3750,0
20240801,194400,263894020,3750,3750,3750,3750,0
20240801,194300,263894020,3750,3750,3750,3750,0
20240801,194200,263894020,3750,3750,3750,3750,0
20240801,194100,263894020,3750,3750,3750,3750,0
20240801,194000,263894020,3750,3750,3750,3750,0
20240801,193900,263894020,3750,3750,3750,3750,0
20240801,193800,263894020,3750,3750,3750,3750,1253
20240801,193700,263894020,3750,3750,3750,3750,0
20240801,193600,263894020,3750,3750,3750,3750,0
20240801,193500,263894020,3750,3750,3750,3750,0
20240801,193400,263894020,3750,3750,3750,3750,0
20240801,193300,263894020,3750,3750,3750,3750,0
20240801,193200,263894020,3750,3750,3750,3750,0
20240801,193100,263894020,3750,3750,3750,3750,0
20240801,193000,263894020,3750,3750,3750,3750,0
20240801,192900,263894020,3750,3750,3750,3750,0
20240801,192800,263894020,3750,3750,3750,3750,0
20240801,192700,263894020,3750,3750,3750,3750,0
20240801,192600,263894020,3750,3750,3750,3750,0
20240801,192500,263894020,3750,3750,3750,3750,0
20240801,192400,263894020,3750,3750,3750,3750,0
20240801,192300,263894020,3750,3750,3750,3750,0
20240801,192200,263894020,3750,3750,3750,3750,0
20240801,192100,263894020,3750,3750,3750,3750,0
20240801,192000,263894020,3750,3750,3750,3750,0
20240801,191900,263894020,3750,3750,3750,3750,0
20240801,191800,263894020,3750,3750,3750,3750,0
20240801,191700,263894020,3750,3750,3750,3750,0
20240801,191600,263894020,3750,3750,3750,3750,0
20240801,191500,263894020,3750,3750,3750,3750,0
20240801,191400,263894020,3750,3750,3750,3750,0
20240801,191300,263894020,3750,3750,3750,3750,0
20240801,191200,263894020,3750,3750,3750,3750,0
20240801,191100,263894020,3750,3750,3750,3750,0
20240801,191000,263894020,3750,3750,3750,3750,0
20240801,190900,263894020,3750,3750,3750,3750,0
20240801,190800,263894020,3750,3750,3750,3750,1253
20240801,190700,263894020,3750,3750,3750,3750,0
20240801,190600,263894020,3750,3750,3750,3750,0
20240801,190500,263894020,3750,3750,3750,3750,0
20240801,190400,263894020,3750,3750,3750,3750,0
20240801,190300,263894020,3750,3750,3750,3750,0
20240801,190200,263894020,3750,3750,3750,3750,0
20240801,190100,263894020,3750,3750,3750,3750,0
20240801,190000,263894020,3750,3750,3750,3750,0
20240801,185900,263894020,3750,3750,3750,3750,0
20240801,185800,263894020,3750,3750,3750,3750,0
20240801,185700,263894020,3750,3750,3750,3750,0
20240801,185600,263894020,3750,3750,3750,3750,0
20240801,185500,263894020,3750,3750,3750,3750,0
20240801,185400,263894020,3750,3750,3750,3750,0
20240801,185300,263894020,3750,3750,3750,3750,0
20240801,185200,263894020,3750,3750,3750,3750,0
20240801,185100,263894020,3750,3750,3750,3750,0
20240801,185000,263894020,3750,3750,3750,3750,0
20240801,184900,263894020,3750,3750,3750,3750,0
20240801,184800,263894020,3750,3750,3750,3750,0
20240801,184700,263894020,3750,3750,3750,3750,0
20240801,184600,263894020,3750,3750,3750,3750,0
20240801,184500,263894020,3750,3750,3750,3750,0
20240801,184400,263894020,3750,3750,3750,3750,0
20240801,184300,263894020,3750,3750,3750,3750,0
20240801,184200,263894020,3750,3750,3750,3750,0
20240801,184100,263894020,3750,3750,3750,3750,0
20240801,184000,263894020,3750,3750,3750,3750,0
20240801,183900,263894020,3750,3750,3750,3750,0
20240801,183800,263894020,3750,3750,3750,3750,1253
20240801,183700,263894020,3750,3750,3750,3750,0
20240801,183600,263894020,3750,3750,3750,3750,0
20240801,183500,263894020,3750,3750,3750,3750,0
20240801,183400,263894020,3750,3750,3750,3750,0
20240801,183300,263894020,3750,3750,3750,3750,0
20240801,183200,263894020,3750,3750,3750,3750,0
20240801,183100,263894020,3750,3750,3750,3750,0
20240801,183000,263894020,3750,3750,3750,3750,0
20240801,182900,263894020,3750,3750,3750,3750,0
20240801,182800,263894020,3750,3750,3750,3750,0
20240801,182700,263894020,3750,3750,3750,3750,0
20240801,182600,263894020,3750,3750,3750,3750,0
20240801,182500,263894020,3750,3750,3750,3750,0
20240801,182400,263894020,3750,3750,3750,3750,0
20240801,182300,263894020,3750,3750,3750,3750,0
20240801,182200,263894020,3750,3750,3750,3750,0
20240801,182100,263894020,3750,3750,3750,3750,0
20240801,182000,263894020,3750,3750,3750,3750,0
20240801,181900,263894020,3750,3750,3750,3750,0
20240801,181800,263894020,3750,3750,3750,3750,0
20240801,181700,263894020,3750,3750,3750,3750,0
20240801,181600,263894020,3750,3750,3750,3750,0
20240801,181500,263894020,3750,3750,3750,3750,0
20240801,181400,263894020,3750,3750,3750,3750,0
20240801,181300,263894020,3750,3750,3750,3750,0
20240801,181200,263894020,3750,3750,3750,3750,0
20240801,181100,263894020,3750,3750,3750,3750,0
20240801,181000,263894020,3750,3750,3750,3750,0
20240801,180900,263894020,3750,3750,3750,3750,0
20240801,180800,263894020,3750,3750,3750,3750,1253
20240801,180700,263894020,3750,3750,3750,3750,0
20240801,180600,263894020,3750,3750,3750,3750,0
20240801,180500,263894020,3750,3750,3750,3750,0
20240801,180400,263894020,3750,3750,3750,3750,0
20240801,180300,263894020,3750,3750,3750,3750,0
20240801,180200,263894020,3750,3750,3750,3750,0
20240801,180100,263894020,3750,3750,3750,3750,0
20240801,180000,263894020,3750,3750,3750,3750,0
20240801,175900,263894020,3750,3750,3750,3750,0
20240801,175800,263894020,3750,3750,3750,3750,0
20240801,175700,263894020,3750,3750,3750,3750,0
20240801,175600,263894020,3750,3750,3750,3750,0
20240801,175500,263894020,3750,3750,3750,3750,0
20240801,175400,263894020,3750,3750,3750,3750,0
20240801,175300,263894020,3750,3750,3750,3750,0
20240801,175200,263894020,3750,3750,3750,3750,0
20240801,175100,263894020,3750,3750,3750,3750,0
20240801,175000,263894020,3750,3750,3750,3750,0
20240801,174900,263894020,3750,3750,3750,3750,0
20240801,174800,263894020,3750,3750,3750,3750,0
20240801,174700,263894020,3750,3750,3750,3750,0
20240801,174600,263894020,3750,3750,3750,3750,0
20240801,174500,263894020,3750,3750,3750,3750,0
20240801,174400,263894020,3750,3750,3750,3750,0
20240801,174300,263894020,3750,3750,3750,3750,0
20240801,174200,263894020,3750,3750,3750,3750,0
20240801,174100,263894020,3750,3750,3750,3750,0
20240801,174000,263894020,3750,3750,3750,3750,0
20240801,173900,263894020,3750,3750,3750,3750,0
20240801,173800,263894020,3750,3750,3750,3750,1253
20240801,173700,263894020,3750,3750,3750,3750,0
20240801,173600,263894020,3750,3750,3750,3750,0
20240801,173500,263894020,3750,3750,3750,3750,0
20240801,173400,263894020,3750,3750,3750,3750,0
20240801,173300,263894020,3750,3750,3750,3750,0
20240801,173200,263894020,3750,3750,3750,3750,0
20240801,173100,263894020,3750,3750,3750,3750,0
20240801,173000,263894020,3750,3750,3750,3750,0
20240801,172900,263894020,3750,3750,3750,3750,0
20240801,172800,263894020,3750,3750,3750,3750,0
20240801,172700,263894020,3750,3750,3750,3750,0
20240801,172600,263894020,3750,3750,3750,3750,0
20240801,172500,263894020,3750,3750,3750,3750,0
20240801,172400,263894020,3750,3750,3750,3750,0
20240801,172300,263894020,3750,3750,3750,3750,0
20240801,172200,263894020,3750,3750,3750,3750,0
20240801,172100,263894020,3750,3750,3750,3750,0
20240801,172000,263894020,3750,3750,3750,3750,0
20240801,171900,263894020,3750,3750,3750,3750,0
20240801,171800,263894020,3750,3750,3750,3750,0
20240801,171700,263894020,3750,3750,3750,3750,0
20240801,171600,263894020,3750,3750,3750,3750,0
20240801,171500,263894020,3750,3750,3750,3750,0
20240801,171400,263894020,3750,3750,3750,3750,0
20240801,171300,263894020,3750,3750,3750,3750,0
20240801,171200,263894020,3750,3750,3750,3750,0
20240801,171100,263894020,3750,3750,3750,3750,0
20240801,171000,263894020,3750,3750,3750,3750,0
20240801,170900,263894020,3750,3750,3750,3750,0
20240801,170800,263894020,3750,3750,3750,3750,1253
20240801,170700,263894020,3750,3750,3750,3750,0
20240801,170600,263894020,3750,3750,3750,3750,0
20240801,170500,263894020,3750,3750,3750,3750,0
20240801,170400,263894020,3750,3750,3750,3750,0
20240801,170300,263894020,3750,3750,3750,3750,0
20240801,170200,263894020,3750,3750,3750,3750,0
20240801,170100,263894020,3750,3750,3750,3750,0
20240801,170000,263894020,3750,3750,3750,3750,0
20240801,165900,263894020,3750,3750,3750,3750,0
20240801,165800,263894020,3750,3750,3750,3750,0
20240801,165700,263894020,3750,3750,3750,3750,0
20240801,165600,263894020,3750,3750,3750,3750,0
20240801,165500,263894020,3750,3750,3750,3750,0
20240801,165400,263894020,3750,3750,3750,3750,0
20240801,165300,263894020,3750,3750,3750,3750,0
20240801,165200,263894020,3750,3750,3750,3750,0
20240801,165100,263894020,3750,3750,3750,3750,0
20240801,165000,263894020,3750,3750,3750,3750,0
20240801,164900,263894020,3750,3750,3750,3750,0
20240801,164800,263894020,3750,3750,3750,3750,0
20240801,164700,263894020,3750,3750,3750,3750,0
20240801,164600,263894020,3750,3750,3750,3750,0
20240801,164500,263894020,3750,3750,3750,3750,0
20240801,164400,263894020,3750,3750,3750,3750,0
20240801,164300,263894020,3750,3750,3750,3750,0
20240801,164200,263894020,3750,3750,3750,3750,0
20240801,164100,263894020,3750,3750,3750,3750,0
20240801,164000,263894020,3750,3750,3750,3750,0
20240801,163900,263894020,3750,3750,3750,3750,0
20240801,163800,263894020,3750,3750,3750,3750,1253
20240801,163700,263894020,3750,3750,3750,3750,0
20240801,163600,263894020,3750,3750,3750,3750,0
20240801,163500,263894020,3750,3750,3750,3750,0
20240801,163400,263894020,3750,3750,3750,3750,0
20240801,163300,263894020,3750,3750,3750,3750,0
20240801,163200,263894020,3750,3750,3750,3750,0
20240801,163100,263894020,3750,3750,3750,3750,0
20240801,163000,263894020,3750,3750,3750,3750,0
20240801,162900,263894020,3750,3750,3750,3750,0
20240801,162800,263894020,3750,3750,3750,3750,0
20240801,162700,263894020,3750,3750,3750,3750,0
20240801,162600,263894020,3750,3750,3750,3750,0
20240801,162500,263894020,3750,3750,3750,3750,0
20240801,162400,263894020,3750,3750,3750,3750,0
20240801,162300,263894020,3750,3750,3750,3750,0
20240801,162200,263894020,3750,3750,3750,3750,0
20240801,162100,263894020,3750,3750,3750,3750,0
20240801,162000,263894020,3750,3750,3750,3750,0
20240801,161900,263894020,3750,3750,3750,3750,0
20240801,161800,263894020,3750,3750,3750,3750,0
20240801,161700,263894020,3750,3750,3750,3750,0
20240801,161600,263894020,3750,3750,3750,3750,0
20240801,161500,263894020,3750,3750,3750,3750,0
20240801,161400,263894020,3750,3750,3750,3750,0
20240801,161300,263894020,3750,3750,3750,3750,0
20240801,161200,263894020,3750,3750,3750,3750,0
20240801,161100,263894020,3750,3750,3750,3750,0
20240801,161000,263894020,3750,3750,3750,3750,0
20240801,160900,263894020,3750,3750,3750,3750,0
20240801,160800,263894020,3750,3750,3750,3750,1253
20240801,160700,263894020,3750,3750,3750,3750,0
20240801,160600,263894020,3750,3750,3750,3750,0
20240801,160500,263894020,3750,3750,3750,3750,0
20240801,160400,263894020,3750,3750,3750,3750,0
20240801,160300,263894020,3750,3750,3750,3750,0
20240801,160200,263894020,3750,3750,3750,3750,0
20240801,160100,263894020,3750,3750,3750,3750,0
20240801,160000,263894020,3750,3750,3750,3750,0
20240801,155900,263894020,3750,3750,3750,3750,0
20240801,155800,263894020,3750,3750,3750,3750,0
20240801,155700,263894020,3750,3750,3750,3750,0
20240801,155600,263894020,3750,3750,3750,3750,0
20240801,155500,263894020,3750,3750,3750,3750,0
20240801,155400,263894020,3750,3750,3750,3750,0
20240801,155300,263894020,3750,3750,3750,3750,0
20240801,155200,263894020,3750,3750,3750,3750,0
20240801,155100,263894020,3750,3750,3750,3750,0
20240801,155000,263894020,3750,3750,3750,3750,0
20240801,154900,263894020,3750,3750,3750,3750,0
20240801,154800,263894020,3750,3750,3750,3750,0
20240801,154700,263894020,3750,3750,3750,3750,0
20240801,154600,263894020,3750,3750,3750,3750,0
20240801,154500,263894020,3750,3750,3750,3750,0
20240801,154400,263894020,3750,3750,3750,3750,0
20240801,154300,263894020,3750,3750,3750,3750,0
20240801,154200,263894020,3750,3750,3750,3750,0
20240801,154100,263894020,3750,3750,3750,3750,0
20240801,154000,263894020,3750,3750,3750,3750,0
20240801,153900,263894020,3750,3750,3750,3750,0
20240801,153800,263894020,3750,3750,3750,3750,1253
20240801,153700,263894020,3750,3750,3750,3750,0
20240801,153600,263894020,3750,3750,3750,3750,0
20240801,153500,263894020,3750,3750,3750,3750,0
20240801,153400,263894020,3750,3750,3750,3750,0
20240801,153300,263894020,3750,3750,3750,3750,0
20240801,153200,263894020,3750,3750,3750,3750,0
20240801,153100,263894020,3750,3750,3750,3750,0
20240801,153000,263894020,3750,3750,3750,3750,1253
20240801,152900,259195270,3765,3765,3765,3765,0
20240801,152800,259195270,3765,3765,3765,3765,0
20240801,152700,259195270,3765,3765,3765,3765,0
20240801,152600,259195270,3765,3765,3765,3765,0
20240801,152500,259195270,3765,3765,3765,3765,0
20240801,152400,259195270,3765,3765,3765,3765,0
20240801,152300,259195270,3765,3765,3765,3765,0
20240801,152200,259195270,3765,3765,3765,3765,0
20240801,152100,259195270,3765,3765,3765,3765,0
20240801,152000,259195270,3765,3765,3765,3765,0
20240801,151900,259195270,3765,3770,3775,3765,13
20240801,151800,259146270,3765,3770,3770,3765,295
20240801,151700,258034340,3770,3770,3770,3770,0
20240801,151600,258034340,3770,3770,3770,3770,2
20240801,151500,258026800,3765,3765,3765,3765,0
20240801,151400,258026800,3765,3765,3765,3765,0
20240801,151300,258026800,3765,3765,3765,3765,0
20240801,151200,258026800,3765,3760,3765,3760,210
20240801,151100,257236650,3760,3760,3760,3760,4
20240801,151000,257221610,3760,3760,3760,3760,0
20240801,150900,257221610,3760,3760,3760,3760,0
20240801,150800,257221610,3760,3760,3760,3760,0
20240801,150700,257221610,3760,3760,3760,3760,3
20240801,150600,257210330,3765,3765,3765,3765,38
20240801,150500,257067260,3765,3770,3770,3765,101
20240801,150400,256686990,3770,3770,3770,3770,0
20240801,150300,256686990,3770,3770,3770,3770,0
20240801,150200,256686990,3770,3770,3770,3770,0
20240801,150100,256686990,3770,3770,3770,3770,0
20240801,150000,256686990,3770,3770,3770,3770,0
20240801,145900,256686990,3770,3770,3770,3770,5
20240801,145800,256668140,3765,3765,3765,3765,5
20240801,145700,256649315,3765,3765,3765,3765,0
20240801,145600,256649315,3765,3765,3765,3765,0
20240801,145500,256649315,3765,3765,3765,3765,425
20240801,145400,255049190,3765,3765,3765,3765,0
20240801,145300,255049190,3765,3770,3770,3765,38
20240801,145200,254906115,3770,3770,3770,3770,130
20240801,145100,254416015,3770,3770,3770,3770,0
20240801,145000,254416015,3770,3770,3770,3770,0
20240801,144900,254416015,3770,3770,3770,3770,0
20240801,144800,254416015,3770,3770,3770,3765,11
20240801,144700,254374550,3770,3770,3770,3770,90
20240801,144600,254035250,3775,3775,3775,3775,0
20240801,144500,254035250,3775,3775,3775,3775,1
20240801,144400,254031475,3775,3775,3775,3775,0
20240801,144300,254031475,3775,3775,3775,3775,3
20240801,144200,254020150,3775,3775,3775,3775,0
20240801,144100,254020150,3775,3775,3775,3775,5
20240801,144000,254001275,3775,3775,3775,3775,200
20240801,143900,253246275,3775,3775,3775,3775,0
20240801,143800,253246275,3775,3775,3775,3775,10
20240801,143700,253208525,3770,3770,3770,3770,3
20240801,143600,253197215,3770,3770,3770,3770,110
20240801,143500,252782515,3770,3770,3770,3770,10
20240801,143400,252744815,3765,3765,3765,3765,258
20240801,143300,251773445,3765,3765,3765,3765,0
20240801,143200,251773445,3765,3765,3765,3765,41
20240801,143100,251619080,3755,3765,3765,3755,201
20240801,143000,250864315,3755,3755,3755,3755,0
20240801,142900,250864315,3755,3765,3765,3755,1494
20240801,142800,245252635,3765,3765,3765,3765,0
20240801,142700,245252635,3765,3765,3765,3765,0
20240801,142600,245252635,3765,3765,3765,3765,30
20240801,142500,245139685,3765,3765,3765,3765,35
20240801,142400,245007910,3765,3765,3765,3765,2
20240801,142300,245000380,3765,3765,3765,3765,30
20240801,142200,244887430,3765,3765,3765,3765,2
20240801,142100,244879900,3765,3765,3765,3765,23
20240801,142000,244793305,3775,3775,3775,3775,0
20240801,141900,244793305,3775,3775,3775,3775,1
20240801,141800,244789530,3775,3775,3775,3775,0
20240801,141700,244789530,3775,3770,3775,3770,50
20240801,141600,244600935,3765,3765,3765,3765,20
20240801,141500,244525635,3765,3765,3765,3765,0
20240801,141400,244525635,3765,3765,3765,3765,57
20240801,141300,244311030,3765,3765,3765,3765,0
20240801,141200,244311030,3765,3765,3765,3765,1
20240801,141100,244307265,3770,3770,3770,3770,0
20240801,141000,244307265,3770,3770,3770,3770,0
20240801,140900,244307265,3770,3770,3770,3770,3
20240801,140800,244295955,3770,3770,3770,3770,0
20240801,140700,244295955,3770,3770,3770,3770,2
20240801,140600,244288415,3770,3770,3770,3770,100
20240801,140500,243911415,3770,3770,3770,3770,10
20240801,140400,243873715,3770,3770,3770,3770,1
20240801,140300,243869945,3770,3770,3770,3770,0
20240801,140200,243869945,3770,3770,3770,3770,10
20240801,140100,243832245,3775,3770,3775,3770,11
20240801,140000,243790735,3770,3770,3770,3770,1
20240801,135900,243786965,3770,3770,3770,3770,1
20240801,135800,243783195,3770,3770,3770,3770,0
20240801,135700,243783195,3770,3770,3770,3770,0
20240801,135600,243783195,3770,3770,3770,3770,0
20240801,135500,243783195,3770,3770,3770,3770,0
20240801,135400,243783195,3770,3770,3770,3770,0
20240801,135300,243783195,3770,3770,3770,3770,0
20240801,135200,243783195,3770,3770,3770,3770,97
20240801,135100,243417505,3765,3765,3765,3765,0
20240801,135000,243417505,3765,3765,3770,3765,9
20240801,134900,243383615,3765,3775,3775,3765,447
20240801,134800,241700650,3775,3775,3775,3775,5
20240801,134700,241681775,3775,3775,3775,3775,9
20240801,134600,241647800,3770,3770,3770,3770,45
20240801,134500,241478150,3775,3775,3775,3775,0
20240801,134400,241478150,3775,3775,3775,3775,0
20240801,134300,241478150,3775,3775,3775,3775,0
20240801,134200,241478150,3775,3775,3775,3775,0
20240801,134100,241478150,3775,3775,3775,3775,0
20240801,134000,241478150,3775,3775,3775,3775,0
20240801,133900,241478150,3775,3775,3775,3775,7
20240801,133800,241451725,3775,3775,3775,3775,1
20240801,133700,241447950,3770,3770,3770,3770,0
20240801,133600,241447950,3770,3770,3770,3770,1
20240801,133500,241444180,3770,3770,3770,3770,0
20240801,133400,241444180,3770,3770,3770,3770,100
20240801,133300,241067180,3770,3765,3770,3765,2
20240801,133200,241059645,3770,3765,3770,3765,3
20240801,133100,241048345,3770,3775,3775,3755,3387
20240801,133000,228266760,3775,3775,3775,3775,0
20240801,132900,228266760,3775,3775,3775,3775,101
20240801,132800,227885485,3780,3780,3780,3780,1
20240801,132700,227881705,3780,3780,3780,3780,20
20240801,132600,227806105,3780,3780,3780,3780,11
20240801,132500,227764525,3780,3780,3780,3780,45
20240801,132400,227594425,3775,3775,3775,3775,0
20240801,132300,227594425,3775,3775,3775,3775,0
20240801,132200,227594425,3775,3775,3775,3775,0
20240801,132100,227594425,3775,3775,3775,3775,1000
20240801,132000,223819425,3780,3780,3780,3780,429
20240801,131900,222197805,3785,3785,3785,3785,641
20240801,131800,219771620,3780,3780,3780,3780,0
20240801,131700,219771620,3780,3780,3780,3780,0
20240801,131600,219771620,3780,3780,3780,3780,0
20240801,131500,219771620,3780,3780,3780,3780,0
20240801,131400,219771620,3780,3780,3780,3780,1
20240801,131300,219767840,3780,3780,3780,3780,5
20240801,131200,219748940,3785,3780,3785,3780,3
20240801,131100,219737595,3790,3775,3790,3775,553
20240801,131000,217646210,3755,3765,3765,3755,239
20240801,130900,216747005,3765,3765,3765,3765,0
20240801,130800,216747005,3765,3765,3765,3765,0
20240801,130700,216747005,3765,3765,3765,3765,0
20240801,130600,216747005,3765,3765,3765,3765,1
20240801,130500,216743240,3795,3785,3795,3785,1000
20240801,130400,212955285,3765,3780,3780,3765,183
20240801,130300,212263695,3780,3775,3780,3775,3
20240801,130200,212252365,3765,3765,3765,3765,0
20240801,130100,212252365,3765,3765,3765,3765,1
20240801,130000,212248600,3780,3780,3780,3775,275
20240801,125900,211209105,3780,3780,3780,3780,0
20240801,125800,211209105,3780,3780,3780,3780,500
20240801,125700,209319105,3780,3775,3780,3775,1130
20240801,125600,205048840,3775,3775,3775,3775,0
20240801,125500,205048840,3775,3775,3775,3775,0
20240801,125400,205048840,3775,3775,3775,3775,145
20240801,125300,204501465,3775,3775,3775,3775,44
20240801,125200,204335365,3775,3775,3775,3775,15
20240801,125100,204278740,3775,3775,3775,3775,0
20240801,125000,204278740,3775,3775,3775,3775,266
20240801,124900,203274590,3770,3770,3770,3770,32
20240801,124800,203153950,3765,3765,3765,3765,0
20240801,124700,203153950,3765,3765,3765,3760,8
20240801,124600,203123835,3770,3770,3770,3770,0
20240801,124500,203123835,3770,3770,3770,3770,0
20240801,124400,203123835,3770,3765,3770,3765,300
20240801,124300,201994120,3765,3765,3765,3765,10
20240801,124200,201956470,3765,3765,3765,3765,128
20240801,124100,201474550,3765,3760,3765,3750,367
20240801,124000,200093460,3760,3760,3760,3760,0
20240801,123900,200093460,3760,3760,3760,3760,10
20240801,123800,200055860,3760,3760,3760,3760,50
20240801,123700,199867860,3780,3780,3780,3780,0
20240801,123600,199867860,3780,3770,3780,3770,320
20240801,123500,198659510,3775,3760,3775,3760,9
20240801,123400,198625635,3760,3760,3760,3760,0
20240801,123300,198625635,3760,3770,3775,3760,54
20240801,123200,198421855,3775,3775,3775,3775,0
20240801,123100,198421855,3775,3775,3775,3775,0
20240801,123000,198421855,3775,3770,3775,3770,50
20240801,122900,198233290,3770,3770,3770,3770,0
20240801,122800,198233290,3770,3770,3770,3770,1
20240801,122700,198229520,3765,3765,3765,3765,0
20240801,122600,198229520,3765,3765,3765,3765,120
20240801,122500,197777720,3765,3765,3765,3765,0
20240801,122400,197777720,3765,3765,3765,3765,0
20240801,122300,197777720,3765,3765,3765,3765,0
20240801,122200,197777720,3765,3760,3765,3760,12
20240801,122100,197732595,3765,3760,3765,3760,4
20240801,122000,197717540,3765,3765,3765,3765,1
20240801,121900,197713775,3765,3765,3765,3765,0
20240801,121800,197713775,3765,3765,3765,3765,0
20240801,121700,197713775,3765,3765,3765,3765,17
20240801,121600,197649770,3765,3765,3765,3765,10
20240801,121500,197612120,3765,3765,3765,3765,0
20240801,121400,197612120,3765,3765,3765,3765,0
20240801,121300,197612120,3765,3765,3765,3765,2
20240801,121200,197604590,3765,3765,3765,3765,0
20240801,121100,197604590,3765,3765,3765,3765,0
20240801,121000,197604590,3765,3765,3765,3765,0
20240801,120900,197604590,3765,3765,3765,3765,0
20240801,120800,197604590,3765,3765,3765,3765,100
20240801,120700,197228090,3765,3765,3765,3765,1
20240801,120600,197224325,3760,3760,3760,3760,51
20240801,120500,197032565,3760,3755,3760,3755,955
20240801,120400,193441775,3755,3760,3760,3755,2
20240801,120300,193434260,3755,3755,3755,3755,0
20240801,120200,193434260,3755,3755,3755,3755,1
20240801,120100,193430505,3760,3760,3760,3760,0
20240801,120000,193430505,3760,3760,3760,3760,0
20240801,115900,193430505,3760,3760,3760,3760,0
20240801,115800,193430505,3760,3760,3760,3760,5
20240801,115700,193411705,3760,3760,3760,3760,3
20240801,115600,193400425,3760,3760,3760,3760,100
20240801,115500,193024425,3760,3760,3760,3760,100
20240801,115400,192648425,3760,3760,3760,3760,0
20240801,115300,192648425,3760,3760,3760,3760,0
20240801,115200,192648425,3760,3760,3760,3760,0
20240801,115100,192648425,3760,3760,3760,3760,2
20240801,115000,192640905,3750,3750,3750,3750,0
20240801,114900,192640905,3750,3750,3750,3750,551
20240801,114800,190574655,3750,3750,3750,3750,0
20240801,114700,190574655,3750,3750,3750,3750,12
20240801,114600,190529655,3750,3750,3750,3750,972
20240801,114500,186884655,3750,3745,3750,3745,102
20240801,114400,186502165,3745,3745,3745,3745,2
20240801,114300,186494675,3750,3750,3750,3750,0
20240801,114200,186494675,3750,3750,3750,3750,0
20240801,114100,186494675,3750,3750,3750,3750,26
20240801,114000,186397175,3740,3740,3740,3740,0
20240801,113900,186397175,3740,3740,3740,3740,3
20240801,113800,186385955,3745,3745,3745,3745,0
20240801,113700,186385955,3745,3745,3745,3745,204
20240801,113600,185621975,3745,3745,3745,3745,1
20240801,113500,185618230,3730,3730,3730,3730,0
20240801,113400,185618230,3730,3735,3735,3730,1017
20240801,113300,181819820,3735,3735,3735,3735,180
20240801,113200,181147520,3735,3735,3735,3735,0
20240801,113100,181147520,3735,3735,3735,3735,5
20240801,113000,181128845,3735,3735,3735,3735,0
20240801,112900,181128845,3735,3735,3735,3735,0
20240801,112800,181128845,3735,3735,3735,3735,109
20240801,112700,180721730,3735,3735,3735,3735,100
20240801,112600,180348230,3730,3730,3730,3730,0
20240801,112500,180348230,3730,3730,3730,3730,0
20240801,112400,180348230,3730,3730,3730,3730,21
20240801,112300,180269900,3730,3730,3730,3730,0
20240801,112200,180269900,3730,3730,3730,3730,57
20240801,112100,180057290,3730,3750,3750,3730,39
20240801,112000,179911740,3730,3730,3730,3730,0
20240801,111900,179911740,3730,3730,3730,3730,0
20240801,111800,179911740,3730,3730,3730,3730,0
20240801,111700,179911740,3730,3730,3730,3730,220
20240801,111600,179091140,3730,3730,3730,3730,0
20240801,111500,179091140,3730,3730,3730,3730,0
20240801,111400,179091140,3730,3730,3730,3730,0
20240801,111300,179091140,3730,3740,3740,3730,157
20240801,111200,178504310,3745,3745,3745,3745,0
20240801,111100,178504310,3745,3745,3745,3745,275
20240801,111000,177474435,3750,3750,3750,3750,0
20240801,110900,177474435,3750,3750,3750,3750,14
20240801,110800,177421935,3745,3745,3745,3745,725
20240801,110700,174706810,3750,3755,3755,3750,23
20240801,110600,174620555,3760,3760,3760,3760,0
20240801,110500,174620555,3760,3760,3760,3760,0
20240801,110400,174620555,3760,3760,3760,3760,3
20240801,110300,174609275,3760,3760,3765,3760,152
20240801,110200,174037720,3770,3770,3770,3770,29
20240801,110100,173928390,3770,3775,3775,3770,16
20240801,110000,173868045,3775,3770,3775,3770,30
20240801,105900,173754800,3775,3775,3775,3775,0
20240801,105800,173754800,3775,3775,3775,3775,30
20240801,105700,173641550,3775,3775,3775,3770,442
20240801,105600,171973500,3775,3775,3775,3775,0
20240801,105500,171973500,3775,3745,3775,3745,2
20240801,105400,171965980,3770,3765,3770,3765,725
20240801,105300,169232780,3770,3770,3770,3770,0
20240801,105200,169232780,3770,3770,3770,3770,0
20240801,105100,169232780,3770,3765,3770,3765,52
20240801,105000,169036760,3770,3770,3770,3770,0
20240801,104900,169036760,3770,3765,3770,3765,348
20240801,104800,167725300,3770,3770,3770,3770,100
20240801,104700,167348300,3770,3770,3770,3770,397
20240801,104600,165851610,3770,3770,3770,3770,0
20240801,104500,165851610,3770,3745,3770,3745,500
20240801,104400,163971470,3745,3735,3745,3735,200
20240801,104300,163222560,3740,3740,3740,3740,0
20240801,104200,163222560,3740,3740,3740,3740,0
20240801,104100,163222560,3740,3740,3740,3740,0
20240801,104000,163222560,3740,3740,3740,3740,0
20240801,103900,163222560,3740,3740,3740,3740,100
20240801,103800,162848560,3740,3740,3740,3740,10
20240801,103700,162811160,3740,3740,3740,3740,12
20240801,103600,162766280,3725,3725,3725,3725,0
20240801,103500,162766280,3725,3725,3725,3725,0
20240801,103400,162766280,3725,3725,3725,3725,0
20240801,103300,162766280,3725,3725,3725,3725,0
20240801,103200,162766280,3725,3720,3725,3720,3233
20240801,103100,150736890,3720,3725,3725,3720,166
20240801,103000,150118545,3725,3725,3725,3725,6
20240801,102900,150096195,3745,3740,3745,3740,46
20240801,102800,149923935,3745,3745,3745,3745,1
20240801,102700,149920190,3720,3720,3720,3720,200
20240801,102600,149176190,3720,3730,3730,3720,3699
20240801,102500,135406325,3725,3725,3725,3725,0
20240801,102400,135406325,3725,3725,3725,3725,0
20240801,102300,135406325,3725,3725,3725,3725,0
20240801,102200,135406325,3725,3725,3725,3725,1
20240801,102100,135402600,3740,3740,3740,3740,9
20240801,102000,135368940,3725,3725,3725,3725,1
20240801,101900,135365215,3725,3725,3745,3725,16
20240801,101800,135305515,3725,3725,3725,3725,299
20240801,101700,134191740,3725,3725,3745,3725,510
20240801,101600,132281890,3725,3730,3745,3725,205
20240801,101500,131516005,3730,3730,3740,3730,126
20240801,101400,131045965,3730,3730,3730,3730,95
20240801,101300,130691615,3730,3730,3730,3730,6
20240801,101200,130669235,3730,3725,3730,3725,20
20240801,101100,130594705,3725,3725,3745,3725,25
20240801,101000,130501440,3725,3725,3750,3725,137
20240801,100900,129990570,3725,3730,3730,3725,91
20240801,100800,129651345,3725,3730,3760,3725,139
20240801,100700,129132905,3760,3730,3760,3725,518
20240801,100600,127202175,3730,3740,3760,3730,379
20240801,100500,125785075,3755,3740,3755,3740,336
20240801,100400,124528360,3740,3745,3750,3740,376
20240801,100300,123120230,3745,3745,3750,3745,39
20240801,100200,122974015,3750,3745,3750,3745,78
20240801,100100,122681685,3745,3745,3745,3745,14
20240801,100000,122629255,3745,3750,3750,3745,917
20240801,095900,119192395,3750,3755,3765,3750,701
20240801,095800,116560500,3755,3755,3765,3755,241
20240801,095700,115655340,3755,3755,3755,3755,145
20240801,095600,115110865,3755,3760,3760,3755,180
20240801,095500,114434585,3760,3765,3770,3760,268
20240801,095400,113425890,3765,3765,3765,3765,2
20240801,095300,113418360,3765,3765,3765,3765,1
20240801,095200,113414595,3770,3770,3770,3765,200
20240801,095100,112661075,3770,3770,3770,3770,75
20240801,095000,112378325,3770,3760,3770,3760,39
20240801,094900,112231625,3760,3770,3770,3760,237
20240801,094800,111338145,3770,3775,3775,3760,156
20240801,094700,110750120,3780,3780,3780,3775,658
20240801,094600,108265595,3780,3780,3780,3780,766
20240801,094500,105370115,3780,3780,3785,3780,193
20240801,094400,104640090,3785,3765,3785,3760,4796
20240801,094300,86544625,3765,3760,3765,3760,220
20240801,094200,85717420,3760,3760,3760,3760,20
20240801,094100,85642220,3760,3760,3760,3760,150
20240801,094000,85078220,3755,3755,3755,3755,50
20240801,093900,84890470,3760,3760,3760,3760,199
20240801,093800,84142230,3760,3760,3760,3760,510
20240801,093700,82224630,3760,3750,3760,3745,5309
20240801,093600,62315225,3760,3745,3760,3745,2863
20240801,093500,51569645,3745,3745,3745,3745,273
20240801,093400,50547260,3745,3750,3750,3745,841
20240801,093300,47393610,3750,3750,3750,3750,1
20240801,093200,47389860,3750,3750,3750,3750,74
20240801,093100,47112360,3750,3745,3750,3745,6
20240801,093000,47089885,3745,3745,3745,3745,144
20240801,092900,46550605,3745,3745,3745,3745,1
20240801,092800,46546860,3740,3740,3740,3740,2
20240801,092700,46539380,3745,3735,3745,3720,1047
20240801,092600,42629455,3735,3735,3735,3720,1086
20240801,092500,38588755,3735,3735,3735,3735,50
20240801,092400,38402005,3750,3750,3750,3750,12
20240801,092300,38357005,3735,3745,3745,3735,166
20240801,092200,37735630,3720,3730,3730,3720,2080
20240801,092100,29986635,3740,3730,3740,3730,26
20240801,092000,29889405,3730,3740,3740,3730,647
20240801,091900,27469865,3740,3745,3745,3740,10
20240801,091800,27432440,3750,3740,3750,3740,21
20240801,091700,27353890,3740,3740,3740,3740,108
20240801,091600,26949970,3740,3750,3750,3740,1203
20240801,091500,22445010,3750,3745,3750,3745,77
20240801,091400,22156530,3755,3755,3755,3755,2
20240801,091300,22149020,3750,3750,3750,3750,113
20240801,091200,21725270,3750,3750,3750,3750,6
20240801,091100,21702770,3730,3730,3730,3730,1
20240801,091000,21699040,3755,3745,3760,3745,1189
20240801,090900,17244000,3740,3730,3740,3730,1050
20240801,090800,13323900,3735,3735,3740,3735,6
20240801,090700,13301480,3735,3740,3740,3735,341
20240801,090600,12026195,3740,3735,3740,3730,589
20240801,090500,9828375,3735,3730,3735,3730,168
20240801,090400,9201025,3720,3715,3730,3715,1135
20240801,090300,4977480,3715,3700,3715,3700,280
20240801,090200,3938810,3700,3700,3700,3700,2
20240801,090100,3931410,3700,3675,3700,3675,357
20240801,090000,2618200,3675,3665,3675,3665,713