KissMeData/290270/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,205800,10941265,3825,3825,3825,3825,18
20240801,205700,10941265,3825,3825,3825,3825,0
20240801,205600,10941265,3825,3825,3825,3825,0
20240801,205500,10941265,3825,3825,3825,3825,0
20240801,205400,10941265,3825,3825,3825,3825,0
20240801,205300,10941265,3825,3825,3825,3825,0
20240801,205200,10941265,3825,3825,3825,3825,0
20240801,205100,10941265,3825,3825,3825,3825,0
20240801,205000,10941265,3825,3825,3825,3825,0
20240801,204900,10941265,3825,3825,3825,3825,0
20240801,204800,10941265,3825,3825,3825,3825,0
20240801,204700,10941265,3825,3825,3825,3825,0
20240801,204600,10941265,3825,3825,3825,3825,0
20240801,204500,10941265,3825,3825,3825,3825,0
20240801,204400,10941265,3825,3825,3825,3825,0
20240801,204300,10941265,3825,3825,3825,3825,0
20240801,204200,10941265,3825,3825,3825,3825,0
20240801,204100,10941265,3825,3825,3825,3825,0
20240801,204000,10941265,3825,3825,3825,3825,0
20240801,203900,10941265,3825,3825,3825,3825,0
20240801,203800,10941265,3825,3825,3825,3825,0
20240801,203700,10941265,3825,3825,3825,3825,0
20240801,203600,10941265,3825,3825,3825,3825,0
20240801,203500,10941265,3825,3825,3825,3825,0
20240801,203400,10941265,3825,3825,3825,3825,0
20240801,203300,10941265,3825,3825,3825,3825,0
20240801,203200,10941265,3825,3825,3825,3825,0
20240801,203100,10941265,3825,3825,3825,3825,0
20240801,203000,10941265,3825,3825,3825,3825,0
20240801,202900,10941265,3825,3825,3825,3825,0
20240801,202800,10941265,3825,3825,3825,3825,18
20240801,202700,10941265,3825,3825,3825,3825,0
20240801,202600,10941265,3825,3825,3825,3825,0
20240801,202500,10941265,3825,3825,3825,3825,0
20240801,202400,10941265,3825,3825,3825,3825,0
20240801,202300,10941265,3825,3825,3825,3825,0
20240801,202200,10941265,3825,3825,3825,3825,0
20240801,202100,10941265,3825,3825,3825,3825,0
20240801,202000,10941265,3825,3825,3825,3825,0
20240801,201900,10941265,3825,3825,3825,3825,0
20240801,201800,10941265,3825,3825,3825,3825,0
20240801,201700,10941265,3825,3825,3825,3825,0
20240801,201600,10941265,3825,3825,3825,3825,0
20240801,201500,10941265,3825,3825,3825,3825,0
20240801,201400,10941265,3825,3825,3825,3825,0
20240801,201300,10941265,3825,3825,3825,3825,0
20240801,201200,10941265,3825,3825,3825,3825,0
20240801,201100,10941265,3825,3825,3825,3825,0
20240801,201000,10941265,3825,3825,3825,3825,0
20240801,200900,10941265,3825,3825,3825,3825,0
20240801,200800,10941265,3825,3825,3825,3825,0
20240801,200700,10941265,3825,3825,3825,3825,0
20240801,200600,10941265,3825,3825,3825,3825,0
20240801,200500,10941265,3825,3825,3825,3825,0
20240801,200400,10941265,3825,3825,3825,3825,0
20240801,200300,10941265,3825,3825,3825,3825,0
20240801,200200,10941265,3825,3825,3825,3825,0
20240801,200100,10941265,3825,3825,3825,3825,0
20240801,200000,10941265,3825,3825,3825,3825,0
20240801,195900,10941265,3825,3825,3825,3825,0
20240801,195800,10941265,3825,3825,3825,3825,18
20240801,195700,10941265,3825,3825,3825,3825,0
20240801,195600,10941265,3825,3825,3825,3825,0
20240801,195500,10941265,3825,3825,3825,3825,0
20240801,195400,10941265,3825,3825,3825,3825,0
20240801,195300,10941265,3825,3825,3825,3825,0
20240801,195200,10941265,3825,3825,3825,3825,0
20240801,195100,10941265,3825,3825,3825,3825,0
20240801,195000,10941265,3825,3825,3825,3825,0
20240801,194900,10941265,3825,3825,3825,3825,0
20240801,194800,10941265,3825,3825,3825,3825,0
20240801,194700,10941265,3825,3825,3825,3825,0
20240801,194600,10941265,3825,3825,3825,3825,0
20240801,194500,10941265,3825,3825,3825,3825,0
20240801,194400,10941265,3825,3825,3825,3825,0
20240801,194300,10941265,3825,3825,3825,3825,0
20240801,194200,10941265,3825,3825,3825,3825,0
20240801,194100,10941265,3825,3825,3825,3825,0
20240801,194000,10941265,3825,3825,3825,3825,0
20240801,193900,10941265,3825,3825,3825,3825,0
20240801,193800,10941265,3825,3825,3825,3825,0
20240801,193700,10941265,3825,3825,3825,3825,0
20240801,193600,10941265,3825,3825,3825,3825,0
20240801,193500,10941265,3825,3825,3825,3825,0
20240801,193400,10941265,3825,3825,3825,3825,0
20240801,193300,10941265,3825,3825,3825,3825,0
20240801,193200,10941265,3825,3825,3825,3825,0
20240801,193100,10941265,3825,3825,3825,3825,0
20240801,193000,10941265,3825,3825,3825,3825,0
20240801,192900,10941265,3825,3825,3825,3825,0
20240801,192800,10941265,3825,3825,3825,3825,18
20240801,192700,10941265,3825,3825,3825,3825,0
20240801,192600,10941265,3825,3825,3825,3825,0
20240801,192500,10941265,3825,3825,3825,3825,0
20240801,192400,10941265,3825,3825,3825,3825,0
20240801,192300,10941265,3825,3825,3825,3825,0
20240801,192200,10941265,3825,3825,3825,3825,0
20240801,192100,10941265,3825,3825,3825,3825,0
20240801,192000,10941265,3825,3825,3825,3825,0
20240801,191900,10941265,3825,3825,3825,3825,0
20240801,191800,10941265,3825,3825,3825,3825,0
20240801,191700,10941265,3825,3825,3825,3825,0
20240801,191600,10941265,3825,3825,3825,3825,0
20240801,191500,10941265,3825,3825,3825,3825,0
20240801,191400,10941265,3825,3825,3825,3825,0
20240801,191300,10941265,3825,3825,3825,3825,0
20240801,191200,10941265,3825,3825,3825,3825,0
20240801,191100,10941265,3825,3825,3825,3825,0
20240801,191000,10941265,3825,3825,3825,3825,0
20240801,190900,10941265,3825,3825,3825,3825,0
20240801,190800,10941265,3825,3825,3825,3825,0
20240801,190700,10941265,3825,3825,3825,3825,0
20240801,190600,10941265,3825,3825,3825,3825,0
20240801,190500,10941265,3825,3825,3825,3825,0
20240801,190400,10941265,3825,3825,3825,3825,0
20240801,190300,10941265,3825,3825,3825,3825,0
20240801,190200,10941265,3825,3825,3825,3825,0
20240801,190100,10941265,3825,3825,3825,3825,0
20240801,190000,10941265,3825,3825,3825,3825,0
20240801,185900,10941265,3825,3825,3825,3825,0
20240801,185800,10941265,3825,3825,3825,3825,18
20240801,185700,10941265,3825,3825,3825,3825,0
20240801,185600,10941265,3825,3825,3825,3825,0
20240801,185500,10941265,3825,3825,3825,3825,0
20240801,185400,10941265,3825,3825,3825,3825,0
20240801,185300,10941265,3825,3825,3825,3825,0
20240801,185200,10941265,3825,3825,3825,3825,0
20240801,185100,10941265,3825,3825,3825,3825,0
20240801,185000,10941265,3825,3825,3825,3825,0
20240801,184900,10941265,3825,3825,3825,3825,0
20240801,184800,10941265,3825,3825,3825,3825,0
20240801,184700,10941265,3825,3825,3825,3825,0
20240801,184600,10941265,3825,3825,3825,3825,0
20240801,184500,10941265,3825,3825,3825,3825,0
20240801,184400,10941265,3825,3825,3825,3825,0
20240801,184300,10941265,3825,3825,3825,3825,0
20240801,184200,10941265,3825,3825,3825,3825,0
20240801,184100,10941265,3825,3825,3825,3825,0
20240801,184000,10941265,3825,3825,3825,3825,0
20240801,183900,10941265,3825,3825,3825,3825,0
20240801,183800,10941265,3825,3825,3825,3825,0
20240801,183700,10941265,3825,3825,3825,3825,0
20240801,183600,10941265,3825,3825,3825,3825,0
20240801,183500,10941265,3825,3825,3825,3825,0
20240801,183400,10941265,3825,3825,3825,3825,0
20240801,183300,10941265,3825,3825,3825,3825,0
20240801,183200,10941265,3825,3825,3825,3825,0
20240801,183100,10941265,3825,3825,3825,3825,0
20240801,183000,10941265,3825,3825,3825,3825,0
20240801,182900,10941265,3825,3825,3825,3825,0
20240801,182800,10941265,3825,3825,3825,3825,18
20240801,182700,10941265,3825,3825,3825,3825,0
20240801,182600,10941265,3825,3825,3825,3825,0
20240801,182500,10941265,3825,3825,3825,3825,0
20240801,182400,10941265,3825,3825,3825,3825,0
20240801,182300,10941265,3825,3825,3825,3825,0
20240801,182200,10941265,3825,3825,3825,3825,0
20240801,182100,10941265,3825,3825,3825,3825,0
20240801,182000,10941265,3825,3825,3825,3825,0
20240801,181900,10941265,3825,3825,3825,3825,0
20240801,181800,10941265,3825,3825,3825,3825,0
20240801,181700,10941265,3825,3825,3825,3825,0
20240801,181600,10941265,3825,3825,3825,3825,0
20240801,181500,10941265,3825,3825,3825,3825,0
20240801,181400,10941265,3825,3825,3825,3825,0
20240801,181300,10941265,3825,3825,3825,3825,0
20240801,181200,10941265,3825,3825,3825,3825,0
20240801,181100,10941265,3825,3825,3825,3825,0
20240801,181000,10941265,3825,3825,3825,3825,0
20240801,180900,10941265,3825,3825,3825,3825,0
20240801,180800,10941265,3825,3825,3825,3825,0
20240801,180700,10941265,3825,3825,3825,3825,0
20240801,180600,10941265,3825,3825,3825,3825,0
20240801,180500,10941265,3825,3825,3825,3825,0
20240801,180400,10941265,3825,3825,3825,3825,0
20240801,180300,10941265,3825,3825,3825,3825,0
20240801,180200,10941265,3825,3825,3825,3825,0
20240801,180100,10941265,3825,3825,3825,3825,0
20240801,180000,10941265,3825,3825,3825,3825,0
20240801,175900,10941265,3825,3825,3825,3825,0
20240801,175800,10941265,3825,3825,3825,3825,18
20240801,175700,10941265,3825,3825,3825,3825,0
20240801,175600,10941265,3825,3825,3825,3825,0
20240801,175500,10941265,3825,3825,3825,3825,0
20240801,175400,10941265,3825,3825,3825,3825,0
20240801,175300,10941265,3825,3825,3825,3825,0
20240801,175200,10941265,3825,3825,3825,3825,0
20240801,175100,10941265,3825,3825,3825,3825,0
20240801,175000,10941265,3825,3825,3825,3825,0
20240801,174900,10941265,3825,3825,3825,3825,0
20240801,174800,10941265,3825,3825,3825,3825,0
20240801,174700,10941265,3825,3825,3825,3825,0
20240801,174600,10941265,3825,3825,3825,3825,0
20240801,174500,10941265,3825,3825,3825,3825,0
20240801,174400,10941265,3825,3825,3825,3825,0
20240801,174300,10941265,3825,3825,3825,3825,0
20240801,174200,10941265,3825,3825,3825,3825,0
20240801,174100,10941265,3825,3825,3825,3825,0
20240801,174000,10941265,3825,3825,3825,3825,0
20240801,173900,10941265,3825,3825,3825,3825,0
20240801,173800,10941265,3825,3825,3825,3825,0
20240801,173700,10941265,3825,3825,3825,3825,0
20240801,173600,10941265,3825,3825,3825,3825,0
20240801,173500,10941265,3825,3825,3825,3825,0
20240801,173400,10941265,3825,3825,3825,3825,0
20240801,173300,10941265,3825,3825,3825,3825,0
20240801,173200,10941265,3825,3825,3825,3825,0
20240801,173100,10941265,3825,3825,3825,3825,0
20240801,173000,10941265,3825,3825,3825,3825,0
20240801,172900,10941265,3825,3825,3825,3825,0
20240801,172800,10941265,3825,3825,3825,3825,18
20240801,172700,10941265,3825,3825,3825,3825,0
20240801,172600,10941265,3825,3825,3825,3825,0
20240801,172500,10941265,3825,3825,3825,3825,0
20240801,172400,10941265,3825,3825,3825,3825,0
20240801,172300,10941265,3825,3825,3825,3825,0
20240801,172200,10941265,3825,3825,3825,3825,0
20240801,172100,10941265,3825,3825,3825,3825,0
20240801,172000,10941265,3825,3825,3825,3825,0
20240801,171900,10941265,3825,3825,3825,3825,0
20240801,171800,10941265,3825,3825,3825,3825,0
20240801,171700,10941265,3825,3825,3825,3825,0
20240801,171600,10941265,3825,3825,3825,3825,0
20240801,171500,10941265,3825,3825,3825,3825,0
20240801,171400,10941265,3825,3825,3825,3825,0
20240801,171300,10941265,3825,3825,3825,3825,0
20240801,171200,10941265,3825,3825,3825,3825,0
20240801,171100,10941265,3825,3825,3825,3825,0
20240801,171000,10941265,3825,3825,3825,3825,0
20240801,170900,10941265,3825,3825,3825,3825,0
20240801,170800,10941265,3825,3825,3825,3825,0
20240801,170700,10941265,3825,3825,3825,3825,0
20240801,170600,10941265,3825,3825,3825,3825,0
20240801,170500,10941265,3825,3825,3825,3825,0
20240801,170400,10941265,3825,3825,3825,3825,0
20240801,170300,10941265,3825,3825,3825,3825,0
20240801,170200,10941265,3825,3825,3825,3825,0
20240801,170100,10941265,3825,3825,3825,3825,0
20240801,170000,10941265,3825,3825,3825,3825,0
20240801,165900,10941265,3825,3825,3825,3825,0
20240801,165800,10941265,3825,3825,3825,3825,18
20240801,165700,10941265,3825,3825,3825,3825,0
20240801,165600,10941265,3825,3825,3825,3825,0
20240801,165500,10941265,3825,3825,3825,3825,0
20240801,165400,10941265,3825,3825,3825,3825,0
20240801,165300,10941265,3825,3825,3825,3825,0
20240801,165200,10941265,3825,3825,3825,3825,0
20240801,165100,10941265,3825,3825,3825,3825,0
20240801,165000,10941265,3825,3825,3825,3825,0
20240801,164900,10941265,3825,3825,3825,3825,0
20240801,164800,10941265,3825,3825,3825,3825,0
20240801,164700,10941265,3825,3825,3825,3825,0
20240801,164600,10941265,3825,3825,3825,3825,0
20240801,164500,10941265,3825,3825,3825,3825,0
20240801,164400,10941265,3825,3825,3825,3825,0
20240801,164300,10941265,3825,3825,3825,3825,0
20240801,164200,10941265,3825,3825,3825,3825,0
20240801,164100,10941265,3825,3825,3825,3825,0
20240801,164000,10941265,3825,3825,3825,3825,0
20240801,163900,10941265,3825,3825,3825,3825,0
20240801,163800,10941265,3825,3825,3825,3825,0
20240801,163700,10941265,3825,3825,3825,3825,0
20240801,163600,10941265,3825,3825,3825,3825,0
20240801,163500,10941265,3825,3825,3825,3825,0
20240801,163400,10941265,3825,3825,3825,3825,0
20240801,163300,10941265,3825,3825,3825,3825,0
20240801,163200,10941265,3825,3825,3825,3825,0
20240801,163100,10941265,3825,3825,3825,3825,0
20240801,163000,10941265,3825,3825,3825,3825,0
20240801,162900,10941265,3825,3825,3825,3825,0
20240801,162800,10941265,3825,3825,3825,3825,18
20240801,162700,10941265,3825,3825,3825,3825,0
20240801,162600,10941265,3825,3825,3825,3825,0
20240801,162500,10941265,3825,3825,3825,3825,0
20240801,162400,10941265,3825,3825,3825,3825,0
20240801,162300,10941265,3825,3825,3825,3825,0
20240801,162200,10941265,3825,3825,3825,3825,0
20240801,162100,10941265,3825,3825,3825,3825,0
20240801,162000,10941265,3825,3825,3825,3825,0
20240801,161900,10941265,3825,3825,3825,3825,0
20240801,161800,10941265,3825,3825,3825,3825,0
20240801,161700,10941265,3825,3825,3825,3825,0
20240801,161600,10941265,3825,3825,3825,3825,0
20240801,161500,10941265,3825,3825,3825,3825,0
20240801,161400,10941265,3825,3825,3825,3825,0
20240801,161300,10941265,3825,3825,3825,3825,0
20240801,161200,10941265,3825,3825,3825,3825,0
20240801,161100,10941265,3825,3825,3825,3825,0
20240801,161000,10941265,3825,3825,3825,3825,0
20240801,160900,10941265,3825,3825,3825,3825,0
20240801,160800,10941265,3825,3825,3825,3825,0
20240801,160700,10941265,3825,3825,3825,3825,0
20240801,160600,10941265,3825,3825,3825,3825,0
20240801,160500,10941265,3825,3825,3825,3825,0
20240801,160400,10941265,3825,3825,3825,3825,0
20240801,160300,10941265,3825,3825,3825,3825,0
20240801,160200,10941265,3825,3825,3825,3825,0
20240801,160100,10941265,3825,3825,3825,3825,0
20240801,160000,10941265,3825,3825,3825,3825,0
20240801,155900,10941265,3825,3825,3825,3825,0
20240801,155800,10941265,3825,3825,3825,3825,18
20240801,155700,10941265,3825,3825,3825,3825,0
20240801,155600,10941265,3825,3825,3825,3825,0
20240801,155500,10941265,3825,3825,3825,3825,0
20240801,155400,10941265,3825,3825,3825,3825,0
20240801,155300,10941265,3825,3825,3825,3825,0
20240801,155200,10941265,3825,3825,3825,3825,0
20240801,155100,10941265,3825,3825,3825,3825,0
20240801,155000,10941265,3825,3825,3825,3825,0
20240801,154900,10941265,3825,3825,3825,3825,0
20240801,154800,10941265,3825,3825,3825,3825,0
20240801,154700,10941265,3825,3825,3825,3825,0
20240801,154600,10941265,3825,3825,3825,3825,0
20240801,154500,10941265,3825,3825,3825,3825,0
20240801,154400,10941265,3825,3825,3825,3825,0
20240801,154300,10941265,3825,3825,3825,3825,0
20240801,154200,10941265,3825,3825,3825,3825,0
20240801,154100,10941265,3825,3825,3825,3825,0
20240801,154000,10941265,3825,3825,3825,3825,0
20240801,153900,10941265,3825,3825,3825,3825,0
20240801,153800,10941265,3825,3825,3825,3825,0
20240801,153700,10941265,3825,3825,3825,3825,0
20240801,153600,10941265,3825,3825,3825,3825,0
20240801,153500,10941265,3825,3825,3825,3825,0
20240801,153400,10941265,3825,3825,3825,3825,0
20240801,153300,10941265,3825,3825,3825,3825,0
20240801,153200,10941265,3825,3825,3825,3825,0
20240801,153100,10941265,3825,3825,3825,3825,0
20240801,153000,10941265,3825,3825,3825,3825,18
20240801,152900,10872415,3825,3825,3825,3825,0
20240801,152800,10872415,3825,3825,3825,3825,0
20240801,152700,10872415,3825,3825,3825,3825,0
20240801,152600,10872415,3825,3825,3825,3825,0
20240801,152500,10872415,3825,3825,3825,3825,0
20240801,152400,10872415,3825,3825,3825,3825,0
20240801,152300,10872415,3825,3825,3825,3825,0
20240801,152200,10872415,3825,3825,3825,3825,0
20240801,152100,10872415,3825,3825,3825,3825,0
20240801,152000,10872415,3825,3825,3825,3825,0
20240801,151900,10872415,3825,3825,3825,3825,0
20240801,151800,10872415,3825,3825,3825,3825,0
20240801,151700,10872415,3825,3825,3825,3825,0
20240801,151600,10872415,3825,3825,3825,3825,0
20240801,151500,10872415,3825,3825,3825,3825,0
20240801,151400,10872415,3825,3825,3825,3825,1
20240801,151300,10868590,3810,3810,3810,3810,0
20240801,151200,10868590,3810,3810,3810,3810,0
20240801,151100,10868590,3810,3810,3810,3810,0
20240801,151000,10868590,3810,3810,3810,3810,0
20240801,150900,10868590,3810,3810,3810,3810,0
20240801,150800,10868590,3810,3810,3810,3810,0
20240801,150700,10868590,3810,3810,3810,3810,0
20240801,150600,10868590,3810,3810,3810,3810,0
20240801,150500,10868590,3810,3810,3810,3810,0
20240801,150400,10868590,3810,3815,3815,3810,471
20240801,150300,9074005,3810,3810,3810,3810,0
20240801,150200,9074005,3810,3810,3810,3810,0
20240801,150100,9074005,3810,3810,3810,3810,0
20240801,150000,9074005,3810,3810,3810,3810,0
20240801,145900,9074005,3810,3810,3810,3810,0
20240801,145800,9074005,3810,3810,3810,3810,0
20240801,145700,9074005,3810,3810,3810,3810,0
20240801,145600,9074005,3810,3810,3810,3810,0
20240801,145500,9074005,3810,3810,3810,3810,0
20240801,145400,9074005,3810,3810,3810,3810,0
20240801,145300,9074005,3810,3810,3810,3810,0
20240801,145200,9074005,3810,3810,3810,3810,0
20240801,145100,9074005,3810,3810,3810,3810,0
20240801,145000,9074005,3810,3810,3810,3810,0
20240801,144900,9074005,3810,3810,3810,3810,0
20240801,144800,9074005,3810,3810,3810,3810,0
20240801,144700,9074005,3810,3810,3810,3810,0
20240801,144600,9074005,3810,3810,3810,3810,0
20240801,144500,9074005,3810,3810,3810,3810,0
20240801,144400,9074005,3810,3810,3810,3810,0
20240801,144300,9074005,3810,3810,3810,3810,10
20240801,144200,9035905,3825,3825,3825,3825,0
20240801,144100,9035905,3825,3825,3825,3825,0
20240801,144000,9035905,3825,3825,3825,3825,145
20240801,143900,8481280,3820,3820,3820,3820,381
20240801,143800,7025860,3820,3820,3820,3820,0
20240801,143700,7025860,3820,3820,3820,3820,0
20240801,143600,7025860,3820,3820,3820,3820,0
20240801,143500,7025860,3820,3820,3820,3820,0
20240801,143400,7025860,3820,3820,3820,3820,0
20240801,143300,7025860,3820,3820,3820,3820,0
20240801,143200,7025860,3820,3820,3820,3820,0
20240801,143100,7025860,3820,3820,3820,3820,0
20240801,143000,7025860,3820,3820,3820,3820,0
20240801,142900,7025860,3820,3820,3820,3820,0
20240801,142800,7025860,3820,3820,3820,3820,0
20240801,142700,7025860,3820,3820,3820,3820,0
20240801,142600,7025860,3820,3820,3820,3820,1
20240801,142500,7022040,3810,3810,3810,3810,0
20240801,142400,7022040,3810,3810,3810,3810,0
20240801,142300,7022040,3810,3810,3810,3810,0
20240801,142200,7022040,3810,3810,3810,3810,0
20240801,142100,7022040,3810,3810,3810,3810,0
20240801,142000,7022040,3810,3810,3810,3810,0
20240801,141900,7022040,3810,3815,3815,3810,48
20240801,141800,6839145,3820,3820,3820,3820,0
20240801,141700,6839145,3820,3820,3820,3820,0
20240801,141600,6839145,3820,3820,3820,3820,0
20240801,141500,6839145,3820,3820,3820,3820,0
20240801,141400,6839145,3820,3820,3820,3820,0
20240801,141300,6839145,3820,3820,3820,3820,16
20240801,141200,6778025,3820,3820,3820,3820,0
20240801,141100,6778025,3820,3820,3820,3820,0
20240801,141000,6778025,3820,3820,3820,3820,0
20240801,140900,6778025,3820,3820,3820,3820,0
20240801,140800,6778025,3820,3820,3820,3820,0
20240801,140700,6778025,3820,3820,3820,3820,0
20240801,140600,6778025,3820,3820,3820,3820,0
20240801,140500,6778025,3820,3820,3820,3820,8
20240801,140400,6747465,3815,3815,3815,3815,0
20240801,140300,6747465,3815,3815,3815,3815,0
20240801,140200,6747465,3815,3815,3815,3815,0
20240801,140100,6747465,3815,3815,3815,3815,7
20240801,140000,6720760,3815,3815,3815,3815,0
20240801,135900,6720760,3815,3815,3815,3815,7
20240801,135800,6694055,3815,3815,3815,3815,0
20240801,135700,6694055,3815,3815,3815,3815,0
20240801,135600,6694055,3815,3815,3815,3815,0
20240801,135500,6694055,3815,3815,3815,3815,0
20240801,135400,6694055,3815,3815,3815,3815,1
20240801,135300,6690240,3815,3815,3815,3815,7
20240801,135200,6663535,3815,3815,3815,3815,0
20240801,135100,6663535,3815,3815,3815,3815,0
20240801,135000,6663535,3815,3815,3815,3815,0
20240801,134900,6663535,3815,3815,3815,3815,0
20240801,134800,6663535,3815,3815,3815,3815,7
20240801,134700,6636830,3815,3815,3815,3815,0
20240801,134600,6636830,3815,3815,3815,3815,0
20240801,134500,6636830,3815,3815,3815,3815,0
20240801,134400,6636830,3815,3815,3815,3815,0
20240801,134300,6636830,3815,3815,3815,3815,0
20240801,134200,6636830,3815,3815,3815,3815,14
20240801,134100,6583420,3815,3815,3815,3815,27
20240801,134000,6480415,3815,3815,3815,3815,0
20240801,133900,6480415,3815,3815,3815,3815,0
20240801,133800,6480415,3815,3815,3815,3815,0
20240801,133700,6480415,3815,3815,3815,3815,0
20240801,133600,6480415,3815,3815,3815,3815,1
20240801,133500,6476600,3810,3810,3810,3810,40
20240801,133400,6324200,3810,3810,3810,3810,0
20240801,133300,6324200,3810,3810,3810,3810,0
20240801,133200,6324200,3810,3810,3810,3810,0
20240801,133100,6324200,3810,3810,3810,3810,7
20240801,133000,6297530,3810,3810,3810,3810,0
20240801,132900,6297530,3810,3810,3810,3810,0
20240801,132800,6297530,3810,3810,3810,3810,0
20240801,132700,6297530,3810,3810,3810,3810,0
20240801,132600,6297530,3810,3810,3810,3810,7
20240801,132500,6270860,3810,3810,3810,3810,0
20240801,132400,6270860,3810,3810,3810,3810,0
20240801,132300,6270860,3810,3810,3810,3810,8
20240801,132200,6240380,3810,3810,3810,3810,0
20240801,132100,6240380,3810,3810,3810,3810,0
20240801,132000,6240380,3810,3810,3810,3810,0
20240801,131900,6240380,3810,3810,3810,3810,0
20240801,131800,6240380,3810,3810,3810,3810,0
20240801,131700,6240380,3810,3810,3810,3810,8
20240801,131600,6209900,3810,3810,3810,3810,0
20240801,131500,6209900,3810,3810,3810,3810,0
20240801,131400,6209900,3810,3810,3810,3810,0
20240801,131300,6209900,3810,3810,3810,3810,0
20240801,131200,6209900,3810,3810,3810,3810,3
20240801,131100,6198470,3810,3810,3810,3810,8
20240801,131000,6167990,3810,3810,3810,3810,0
20240801,130900,6167990,3810,3810,3810,3810,0
20240801,130800,6167990,3810,3810,3810,3810,8
20240801,130700,6137510,3810,3810,3810,3810,8
20240801,130600,6107030,3805,3805,3805,3805,0
20240801,130500,6107030,3805,3805,3805,3805,0
20240801,130400,6107030,3805,3805,3805,3805,0
20240801,130300,6107030,3805,3805,3805,3805,2
20240801,130200,6099420,3810,3810,3810,3810,0
20240801,130100,6099420,3810,3810,3810,3810,0
20240801,130000,6099420,3810,3810,3810,3810,33
20240801,125900,5973690,3810,3810,3810,3810,0
20240801,125800,5973690,3810,3810,3810,3810,0
20240801,125700,5973690,3810,3810,3810,3810,0
20240801,125600,5973690,3810,3810,3810,3810,0
20240801,125500,5973690,3810,3810,3810,3810,0
20240801,125400,5973690,3810,3810,3810,3810,0
20240801,125300,5973690,3810,3810,3810,3810,7
20240801,125200,5947020,3815,3815,3815,3815,1
20240801,125100,5943205,3810,3810,3810,3810,10
20240801,125000,5905105,3810,3810,3810,3810,0
20240801,124900,5905105,3810,3810,3810,3810,0
20240801,124800,5905105,3810,3810,3810,3810,16
20240801,124700,5844145,3810,3810,3810,3810,14
20240801,124600,5790805,3805,3805,3805,3805,0
20240801,124500,5790805,3805,3805,3805,3805,0
20240801,124400,5790805,3805,3805,3805,3805,0
20240801,124300,5790805,3805,3805,3805,3805,0
20240801,124200,5790805,3805,3805,3805,3805,0
20240801,124100,5790805,3805,3805,3805,3805,0
20240801,124000,5790805,3805,3805,3805,3805,0
20240801,123900,5790805,3805,3805,3805,3805,0
20240801,123800,5790805,3805,3810,3810,3805,36
20240801,123700,5653780,3810,3810,3810,3810,30
20240801,123600,5539480,3810,3810,3810,3810,0
20240801,123500,5539480,3810,3810,3810,3810,0
20240801,123400,5539480,3810,3810,3810,3810,0
20240801,123300,5539480,3810,3810,3810,3810,161
20240801,123200,4926070,3810,3810,3810,3810,0
20240801,123100,4926070,3810,3810,3810,3810,204
20240801,123000,4148830,3805,3805,3805,3805,0
20240801,122900,4148830,3805,3805,3805,3805,0
20240801,122800,4148830,3805,3805,3805,3805,0
20240801,122700,4148830,3805,3805,3805,3805,30
20240801,122600,4034680,3810,3810,3810,3810,0
20240801,122500,4034680,3810,3810,3810,3810,0
20240801,122400,4034680,3810,3810,3810,3810,0
20240801,122300,4034680,3810,3810,3810,3810,0
20240801,122200,4034680,3810,3810,3810,3810,0
20240801,122100,4034680,3810,3810,3810,3810,1
20240801,122000,4030870,3810,3810,3810,3810,0
20240801,121900,4030870,3810,3810,3810,3810,0
20240801,121800,4030870,3810,3810,3810,3810,0
20240801,121700,4030870,3810,3810,3810,3810,0
20240801,121600,4030870,3810,3810,3810,3810,0
20240801,121500,4030870,3810,3810,3810,3810,0
20240801,121400,4030870,3810,3810,3810,3810,0
20240801,121300,4030870,3810,3810,3810,3810,0
20240801,121200,4030870,3810,3810,3810,3810,0
20240801,121100,4030870,3810,3810,3810,3810,8
20240801,121000,4000390,3810,3810,3810,3810,0
20240801,120900,4000390,3810,3810,3810,3810,0
20240801,120800,4000390,3810,3810,3810,3810,0
20240801,120700,4000390,3810,3810,3810,3810,0
20240801,120600,4000390,3810,3810,3810,3810,8
20240801,120500,3969910,3810,3810,3810,3810,0
20240801,120400,3969910,3810,3810,3810,3810,0
20240801,120300,3969910,3810,3810,3810,3810,0
20240801,120200,3969910,3810,3810,3810,3810,0
20240801,120100,3969910,3810,3810,3810,3810,28
20240801,120000,3863230,3815,3815,3815,3815,21
20240801,115900,3783115,3815,3815,3815,3815,0
20240801,115800,3783115,3815,3815,3815,3815,0
20240801,115700,3783115,3815,3815,3815,3815,0
20240801,115600,3783115,3815,3815,3815,3815,0
20240801,115500,3783115,3815,3815,3815,3815,0
20240801,115400,3783115,3815,3815,3815,3815,1
20240801,115300,3779300,3815,3815,3815,3815,0
20240801,115200,3779300,3815,3815,3815,3815,0
20240801,115100,3779300,3815,3815,3815,3815,0
20240801,115000,3779300,3815,3815,3815,3815,1
20240801,114900,3775485,3815,3815,3815,3815,0
20240801,114800,3775485,3815,3815,3815,3815,0
20240801,114700,3775485,3815,3815,3815,3815,120
20240801,114600,3317685,3815,3815,3815,3815,0
20240801,114500,3317685,3815,3815,3815,3815,7
20240801,114400,3290980,3815,3815,3815,3815,0
20240801,114300,3290980,3815,3815,3815,3815,0
20240801,114200,3290980,3815,3815,3815,3815,0
20240801,114100,3290980,3815,3815,3815,3815,0
20240801,114000,3290980,3815,3815,3815,3815,0
20240801,113900,3290980,3815,3815,3815,3815,0
20240801,113800,3290980,3815,3815,3815,3815,7
20240801,113700,3264275,3815,3815,3815,3815,0
20240801,113600,3264275,3815,3815,3815,3815,0
20240801,113500,3264275,3815,3815,3815,3815,0
20240801,113400,3264275,3815,3815,3815,3815,0
20240801,113300,3264275,3815,3815,3815,3815,0
20240801,113200,3264275,3815,3815,3815,3815,0
20240801,113100,3264275,3815,3815,3815,3815,7
20240801,113000,3237570,3815,3815,3815,3815,0
20240801,112900,3237570,3815,3815,3815,3815,0
20240801,112800,3237570,3815,3815,3815,3815,0
20240801,112700,3237570,3815,3815,3815,3815,0
20240801,112600,3237570,3815,3815,3815,3815,7
20240801,112500,3210865,3815,3815,3815,3815,0
20240801,112400,3210865,3815,3815,3815,3815,8
20240801,112300,3180345,3815,3815,3815,3815,0
20240801,112200,3180345,3815,3815,3815,3815,0
20240801,112100,3180345,3815,3815,3815,3815,0
20240801,112000,3180345,3815,3815,3815,3815,0
20240801,111900,3180345,3815,3815,3815,3815,0
20240801,111800,3180345,3815,3815,3815,3815,1
20240801,111700,3176530,3815,3815,3815,3815,0
20240801,111600,3176530,3815,3815,3815,3815,8
20240801,111500,3146010,3815,3815,3815,3815,0
20240801,111400,3146010,3815,3815,3815,3815,0
20240801,111300,3146010,3815,3815,3815,3815,0
20240801,111200,3146010,3815,3815,3815,3815,0
20240801,111100,3146010,3815,3815,3815,3815,8
20240801,111000,3115490,3815,3815,3815,3815,0
20240801,110900,3115490,3815,3815,3815,3815,0
20240801,110800,3115490,3815,3815,3815,3815,0
20240801,110700,3115490,3815,3815,3815,3815,0
20240801,110600,3115490,3815,3815,3815,3815,8
20240801,110500,3084970,3815,3815,3815,3815,0
20240801,110400,3084970,3815,3815,3815,3815,0
20240801,110300,3084970,3815,3815,3815,3815,0
20240801,110200,3084970,3815,3815,3815,3815,0
20240801,110100,3084970,3815,3815,3815,3815,8
20240801,110000,3054450,3815,3815,3815,3815,0
20240801,105900,3054450,3815,3815,3815,3815,0
20240801,105800,3054450,3815,3815,3815,3815,14
20240801,105700,3001040,3815,3815,3815,3815,0
20240801,105600,3001040,3815,3815,3815,3815,0
20240801,105500,3001040,3815,3815,3815,3815,0
20240801,105400,3001040,3815,3815,3815,3815,0
20240801,105300,3001040,3815,3815,3815,3815,0
20240801,105200,3001040,3815,3815,3815,3815,0
20240801,105100,3001040,3815,3815,3815,3815,0
20240801,105000,3001040,3815,3815,3815,3815,0
20240801,104900,3001040,3815,3815,3815,3815,0
20240801,104800,3001040,3815,3815,3815,3815,0
20240801,104700,3001040,3815,3815,3815,3815,1
20240801,104600,2997225,3815,3815,3815,3815,7
20240801,104500,2970520,3810,3810,3810,3810,15
20240801,104400,2913370,3810,3810,3810,3810,0
20240801,104300,2913370,3810,3810,3810,3810,0
20240801,104200,2913370,3810,3810,3810,3810,0
20240801,104100,2913370,3810,3810,3810,3810,87
20240801,104000,2581900,3810,3810,3810,3810,0
20240801,103900,2581900,3810,3810,3810,3810,3
20240801,103800,2570470,3810,3810,3810,3810,0
20240801,103700,2570470,3810,3810,3810,3810,0
20240801,103600,2570470,3810,3810,3810,3810,7
20240801,103500,2543800,3810,3810,3810,3810,0
20240801,103400,2543800,3810,3810,3810,3810,0
20240801,103300,2543800,3810,3810,3810,3810,38
20240801,103200,2399020,3810,3810,3810,3810,0
20240801,103100,2399020,3810,3810,3810,3810,0
20240801,103000,2399020,3810,3810,3810,3810,0
20240801,102900,2399020,3810,3810,3810,3810,0
20240801,102800,2399020,3810,3810,3810,3810,0
20240801,102700,2399020,3810,3810,3810,3810,10
20240801,102600,2360920,3810,3810,3810,3810,0
20240801,102500,2360920,3810,3810,3810,3810,0
20240801,102400,2360920,3810,3810,3810,3810,0
20240801,102300,2360920,3810,3810,3810,3810,0
20240801,102200,2360920,3810,3810,3810,3810,0
20240801,102100,2360920,3810,3810,3810,3810,0
20240801,102000,2360920,3810,3810,3810,3810,0
20240801,101900,2360920,3810,3810,3810,3810,0
20240801,101800,2360920,3810,3810,3810,3810,0
20240801,101700,2360920,3810,3815,3815,3810,80
20240801,101600,2055755,3820,3820,3820,3820,1
20240801,101500,2051935,3815,3815,3815,3815,0
20240801,101400,2051935,3815,3815,3815,3815,0
20240801,101300,2051935,3815,3815,3815,3815,0
20240801,101200,2051935,3815,3815,3815,3815,0
20240801,101100,2051935,3815,3815,3815,3815,0
20240801,101000,2051935,3815,3815,3815,3815,0
20240801,100900,2051935,3815,3815,3815,3815,0
20240801,100800,2051935,3815,3815,3815,3815,0
20240801,100700,2051935,3815,3815,3815,3815,30
20240801,100600,1937485,3820,3820,3820,3820,9
20240801,100500,1903105,3820,3820,3820,3820,0
20240801,100400,1903105,3820,3820,3820,3820,0
20240801,100300,1903105,3820,3820,3820,3820,15
20240801,100200,1845805,3815,3815,3815,3815,0
20240801,100100,1845805,3815,3815,3815,3815,0
20240801,100000,1845805,3815,3815,3815,3815,0
20240801,095900,1845805,3815,3815,3815,3815,0
20240801,095800,1845805,3815,3815,3815,3815,0
20240801,095700,1845805,3815,3815,3815,3815,30
20240801,095600,1731355,3820,3820,3820,3820,0
20240801,095500,1731355,3820,3820,3820,3820,0
20240801,095400,1731355,3820,3820,3820,3820,0
20240801,095300,1731355,3820,3820,3820,3820,0
20240801,095200,1731355,3820,3820,3820,3820,0
20240801,095100,1731355,3820,3820,3820,3820,7
20240801,095000,1704615,3820,3820,3820,3820,0
20240801,094900,1704615,3820,3820,3820,3820,0
20240801,094800,1704615,3820,3820,3820,3820,1
20240801,094700,1700795,3820,3820,3820,3820,0
20240801,094600,1700795,3820,3815,3820,3815,10
20240801,094500,1662610,3820,3820,3820,3820,1
20240801,094400,1658790,3820,3820,3820,3820,0
20240801,094300,1658790,3820,3820,3820,3820,7
20240801,094200,1632050,3820,3820,3820,3820,0
20240801,094100,1632050,3820,3820,3820,3820,0
20240801,094000,1632050,3820,3820,3820,3820,0
20240801,093900,1632050,3820,3815,3820,3815,6
20240801,093800,1609150,3820,3820,3820,3820,0
20240801,093700,1609150,3820,3820,3820,3820,0
20240801,093600,1609150,3820,3820,3820,3820,57
20240801,093500,1391410,3820,3820,3820,3820,6
20240801,093400,1368490,3820,3820,3820,3820,0
20240801,093300,1368490,3820,3820,3820,3820,22
20240801,093200,1284450,3815,3815,3815,3815,0
20240801,093100,1284450,3815,3815,3815,3815,0
20240801,093000,1284450,3815,3815,3815,3815,0
20240801,092900,1284450,3815,3815,3815,3815,0
20240801,092800,1284450,3815,3815,3815,3815,53
20240801,092700,1082255,3815,3815,3815,3815,30
20240801,092600,967805,3825,3825,3825,3825,0
20240801,092500,967805,3825,3825,3825,3825,0
20240801,092400,967805,3825,3825,3825,3825,0
20240801,092300,967805,3825,3825,3825,3825,0
20240801,092200,967805,3825,3825,3825,3825,0
20240801,092100,967805,3825,3825,3825,3825,0
20240801,092000,967805,3825,3825,3825,3825,0
20240801,091900,967805,3825,3825,3825,3825,0
20240801,091800,967805,3825,3825,3825,3825,0
20240801,091700,967805,3825,3825,3825,3825,0
20240801,091600,967805,3825,3815,3825,3815,5
20240801,091500,948720,3815,3815,3815,3815,0
20240801,091400,948720,3815,3815,3815,3815,0
20240801,091300,948720,3815,3815,3815,3815,2
20240801,091200,941090,3810,3810,3810,3810,20
20240801,091100,864890,3810,3810,3810,3810,0
20240801,091000,864890,3810,3810,3810,3810,1
20240801,090900,861080,3810,3810,3810,3810,0
20240801,090800,861080,3810,3810,3810,3810,0
20240801,090700,861080,3810,3810,3810,3810,0
20240801,090600,861080,3810,3810,3810,3810,0
20240801,090500,861080,3810,3810,3810,3810,0
20240801,090400,861080,3810,3810,3810,3810,0
20240801,090300,861080,3810,3810,3810,3810,200
20240801,090200,99080,3820,3820,3820,3820,0
20240801,090100,99080,3820,3820,3820,3820,1
20240801,090000,95260,3810,3810,3810,3810,24