KissMeData/303530/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,210200,93756590,8620,8620,8620,8620,113
20240801,210100,93756590,8620,8620,8620,8620,0
20240801,210000,93756590,8620,8620,8620,8620,0
20240801,205900,93756590,8620,8620,8620,8620,0
20240801,205800,93756590,8620,8620,8620,8620,0
20240801,205700,93756590,8620,8620,8620,8620,0
20240801,205600,93756590,8620,8620,8620,8620,0
20240801,205500,93756590,8620,8620,8620,8620,0
20240801,205400,93756590,8620,8620,8620,8620,0
20240801,205300,93756590,8620,8620,8620,8620,0
20240801,205200,93756590,8620,8620,8620,8620,0
20240801,205100,93756590,8620,8620,8620,8620,0
20240801,205000,93756590,8620,8620,8620,8620,0
20240801,204900,93756590,8620,8620,8620,8620,0
20240801,204800,93756590,8620,8620,8620,8620,0
20240801,204700,93756590,8620,8620,8620,8620,0
20240801,204600,93756590,8620,8620,8620,8620,0
20240801,204500,93756590,8620,8620,8620,8620,0
20240801,204400,93756590,8620,8620,8620,8620,0
20240801,204300,93756590,8620,8620,8620,8620,0
20240801,204200,93756590,8620,8620,8620,8620,0
20240801,204100,93756590,8620,8620,8620,8620,0
20240801,204000,93756590,8620,8620,8620,8620,0
20240801,203900,93756590,8620,8620,8620,8620,0
20240801,203800,93756590,8620,8620,8620,8620,0
20240801,203700,93756590,8620,8620,8620,8620,0
20240801,203600,93756590,8620,8620,8620,8620,0
20240801,203500,93756590,8620,8620,8620,8620,0
20240801,203400,93756590,8620,8620,8620,8620,0
20240801,203300,93756590,8620,8620,8620,8620,0
20240801,203200,93756590,8620,8620,8620,8620,113
20240801,203100,93756590,8620,8620,8620,8620,0
20240801,203000,93756590,8620,8620,8620,8620,0
20240801,202900,93756590,8620,8620,8620,8620,0
20240801,202800,93756590,8620,8620,8620,8620,0
20240801,202700,93756590,8620,8620,8620,8620,0
20240801,202600,93756590,8620,8620,8620,8620,0
20240801,202500,93756590,8620,8620,8620,8620,0
20240801,202400,93756590,8620,8620,8620,8620,0
20240801,202300,93756590,8620,8620,8620,8620,0
20240801,202200,93756590,8620,8620,8620,8620,0
20240801,202100,93756590,8620,8620,8620,8620,0
20240801,202000,93756590,8620,8620,8620,8620,0
20240801,201900,93756590,8620,8620,8620,8620,0
20240801,201800,93756590,8620,8620,8620,8620,0
20240801,201700,93756590,8620,8620,8620,8620,0
20240801,201600,93756590,8620,8620,8620,8620,0
20240801,201500,93756590,8620,8620,8620,8620,0
20240801,201400,93756590,8620,8620,8620,8620,0
20240801,201300,93756590,8620,8620,8620,8620,0
20240801,201200,93756590,8620,8620,8620,8620,0
20240801,201100,93756590,8620,8620,8620,8620,0
20240801,201000,93756590,8620,8620,8620,8620,0
20240801,200900,93756590,8620,8620,8620,8620,0
20240801,200800,93756590,8620,8620,8620,8620,0
20240801,200700,93756590,8620,8620,8620,8620,0
20240801,200600,93756590,8620,8620,8620,8620,0
20240801,200500,93756590,8620,8620,8620,8620,0
20240801,200400,93756590,8620,8620,8620,8620,0
20240801,200300,93756590,8620,8620,8620,8620,0
20240801,200200,93756590,8620,8620,8620,8620,113
20240801,200100,93756590,8620,8620,8620,8620,0
20240801,200000,93756590,8620,8620,8620,8620,0
20240801,195900,93756590,8620,8620,8620,8620,0
20240801,195800,93756590,8620,8620,8620,8620,0
20240801,195700,93756590,8620,8620,8620,8620,0
20240801,195600,93756590,8620,8620,8620,8620,0
20240801,195500,93756590,8620,8620,8620,8620,0
20240801,195400,93756590,8620,8620,8620,8620,0
20240801,195300,93756590,8620,8620,8620,8620,0
20240801,195200,93756590,8620,8620,8620,8620,0
20240801,195100,93756590,8620,8620,8620,8620,0
20240801,195000,93756590,8620,8620,8620,8620,0
20240801,194900,93756590,8620,8620,8620,8620,0
20240801,194800,93756590,8620,8620,8620,8620,0
20240801,194700,93756590,8620,8620,8620,8620,0
20240801,194600,93756590,8620,8620,8620,8620,0
20240801,194500,93756590,8620,8620,8620,8620,0
20240801,194400,93756590,8620,8620,8620,8620,0
20240801,194300,93756590,8620,8620,8620,8620,0
20240801,194200,93756590,8620,8620,8620,8620,0
20240801,194100,93756590,8620,8620,8620,8620,0
20240801,194000,93756590,8620,8620,8620,8620,0
20240801,193900,93756590,8620,8620,8620,8620,0
20240801,193800,93756590,8620,8620,8620,8620,0
20240801,193700,93756590,8620,8620,8620,8620,0
20240801,193600,93756590,8620,8620,8620,8620,0
20240801,193500,93756590,8620,8620,8620,8620,0
20240801,193400,93756590,8620,8620,8620,8620,0
20240801,193300,93756590,8620,8620,8620,8620,0
20240801,193200,93756590,8620,8620,8620,8620,113
20240801,193100,93756590,8620,8620,8620,8620,0
20240801,193000,93756590,8620,8620,8620,8620,0
20240801,192900,93756590,8620,8620,8620,8620,0
20240801,192800,93756590,8620,8620,8620,8620,0
20240801,192700,93756590,8620,8620,8620,8620,0
20240801,192600,93756590,8620,8620,8620,8620,0
20240801,192500,93756590,8620,8620,8620,8620,0
20240801,192400,93756590,8620,8620,8620,8620,0
20240801,192300,93756590,8620,8620,8620,8620,0
20240801,192200,93756590,8620,8620,8620,8620,0
20240801,192100,93756590,8620,8620,8620,8620,0
20240801,192000,93756590,8620,8620,8620,8620,0
20240801,191900,93756590,8620,8620,8620,8620,0
20240801,191800,93756590,8620,8620,8620,8620,0
20240801,191700,93756590,8620,8620,8620,8620,0
20240801,191600,93756590,8620,8620,8620,8620,0
20240801,191500,93756590,8620,8620,8620,8620,0
20240801,191400,93756590,8620,8620,8620,8620,0
20240801,191300,93756590,8620,8620,8620,8620,0
20240801,191200,93756590,8620,8620,8620,8620,0
20240801,191100,93756590,8620,8620,8620,8620,0
20240801,191000,93756590,8620,8620,8620,8620,0
20240801,190900,93756590,8620,8620,8620,8620,0
20240801,190800,93756590,8620,8620,8620,8620,0
20240801,190700,93756590,8620,8620,8620,8620,0
20240801,190600,93756590,8620,8620,8620,8620,0
20240801,190500,93756590,8620,8620,8620,8620,0
20240801,190400,93756590,8620,8620,8620,8620,0
20240801,190300,93756590,8620,8620,8620,8620,0
20240801,190200,93756590,8620,8620,8620,8620,113
20240801,190100,93756590,8620,8620,8620,8620,0
20240801,190000,93756590,8620,8620,8620,8620,0
20240801,185900,93756590,8620,8620,8620,8620,0
20240801,185800,93756590,8620,8620,8620,8620,0
20240801,185700,93756590,8620,8620,8620,8620,0
20240801,185600,93756590,8620,8620,8620,8620,0
20240801,185500,93756590,8620,8620,8620,8620,0
20240801,185400,93756590,8620,8620,8620,8620,0
20240801,185300,93756590,8620,8620,8620,8620,0
20240801,185200,93756590,8620,8620,8620,8620,0
20240801,185100,93756590,8620,8620,8620,8620,0
20240801,185000,93756590,8620,8620,8620,8620,0
20240801,184900,93756590,8620,8620,8620,8620,0
20240801,184800,93756590,8620,8620,8620,8620,0
20240801,184700,93756590,8620,8620,8620,8620,0
20240801,184600,93756590,8620,8620,8620,8620,0
20240801,184500,93756590,8620,8620,8620,8620,0
20240801,184400,93756590,8620,8620,8620,8620,0
20240801,184300,93756590,8620,8620,8620,8620,0
20240801,184200,93756590,8620,8620,8620,8620,0
20240801,184100,93756590,8620,8620,8620,8620,0
20240801,184000,93756590,8620,8620,8620,8620,0
20240801,183900,93756590,8620,8620,8620,8620,0
20240801,183800,93756590,8620,8620,8620,8620,0
20240801,183700,93756590,8620,8620,8620,8620,0
20240801,183600,93756590,8620,8620,8620,8620,0
20240801,183500,93756590,8620,8620,8620,8620,0
20240801,183400,93756590,8620,8620,8620,8620,0
20240801,183300,93756590,8620,8620,8620,8620,0
20240801,183200,93756590,8620,8620,8620,8620,113
20240801,183100,93756590,8620,8620,8620,8620,0
20240801,183000,93756590,8620,8620,8620,8620,0
20240801,182900,93756590,8620,8620,8620,8620,0
20240801,182800,93756590,8620,8620,8620,8620,0
20240801,182700,93756590,8620,8620,8620,8620,0
20240801,182600,93756590,8620,8620,8620,8620,0
20240801,182500,93756590,8620,8620,8620,8620,0
20240801,182400,93756590,8620,8620,8620,8620,0
20240801,182300,93756590,8620,8620,8620,8620,0
20240801,182200,93756590,8620,8620,8620,8620,0
20240801,182100,93756590,8620,8620,8620,8620,0
20240801,182000,93756590,8620,8620,8620,8620,0
20240801,181900,93756590,8620,8620,8620,8620,0
20240801,181800,93756590,8620,8620,8620,8620,0
20240801,181700,93756590,8620,8620,8620,8620,0
20240801,181600,93756590,8620,8620,8620,8620,0
20240801,181500,93756590,8620,8620,8620,8620,0
20240801,181400,93756590,8620,8620,8620,8620,0
20240801,181300,93756590,8620,8620,8620,8620,0
20240801,181200,93756590,8620,8620,8620,8620,0
20240801,181100,93756590,8620,8620,8620,8620,0
20240801,181000,93756590,8620,8620,8620,8620,0
20240801,180900,93756590,8620,8620,8620,8620,0
20240801,180800,93756590,8620,8620,8620,8620,0
20240801,180700,93756590,8620,8620,8620,8620,0
20240801,180600,93756590,8620,8620,8620,8620,0
20240801,180500,93756590,8620,8620,8620,8620,0
20240801,180400,93756590,8620,8620,8620,8620,0
20240801,180300,93756590,8620,8620,8620,8620,0
20240801,180200,93756590,8620,8620,8620,8620,113
20240801,180100,93756590,8620,8620,8620,8620,0
20240801,180000,93756590,8620,8620,8620,8620,0
20240801,175900,93756590,8620,8620,8620,8620,0
20240801,175800,93756590,8620,8620,8620,8620,0
20240801,175700,93756590,8620,8620,8620,8620,0
20240801,175600,93756590,8620,8620,8620,8620,0
20240801,175500,93756590,8620,8620,8620,8620,0
20240801,175400,93756590,8620,8620,8620,8620,0
20240801,175300,93756590,8620,8620,8620,8620,0
20240801,175200,93756590,8620,8620,8620,8620,0
20240801,175100,93756590,8620,8620,8620,8620,0
20240801,175000,93756590,8620,8620,8620,8620,0
20240801,174900,93756590,8620,8620,8620,8620,0
20240801,174800,93756590,8620,8620,8620,8620,0
20240801,174700,93756590,8620,8620,8620,8620,0
20240801,174600,93756590,8620,8620,8620,8620,0
20240801,174500,93756590,8620,8620,8620,8620,0
20240801,174400,93756590,8620,8620,8620,8620,0
20240801,174300,93756590,8620,8620,8620,8620,0
20240801,174200,93756590,8620,8620,8620,8620,0
20240801,174100,93756590,8620,8620,8620,8620,0
20240801,174000,93756590,8620,8620,8620,8620,0
20240801,173900,93756590,8620,8620,8620,8620,0
20240801,173800,93756590,8620,8620,8620,8620,0
20240801,173700,93756590,8620,8620,8620,8620,0
20240801,173600,93756590,8620,8620,8620,8620,0
20240801,173500,93756590,8620,8620,8620,8620,0
20240801,173400,93756590,8620,8620,8620,8620,0
20240801,173300,93756590,8620,8620,8620,8620,0
20240801,173200,93756590,8620,8620,8620,8620,113
20240801,173100,93756590,8620,8620,8620,8620,0
20240801,173000,93756590,8620,8620,8620,8620,0
20240801,172900,93756590,8620,8620,8620,8620,0
20240801,172800,93756590,8620,8620,8620,8620,0
20240801,172700,93756590,8620,8620,8620,8620,0
20240801,172600,93756590,8620,8620,8620,8620,0
20240801,172500,93756590,8620,8620,8620,8620,0
20240801,172400,93756590,8620,8620,8620,8620,0
20240801,172300,93756590,8620,8620,8620,8620,0
20240801,172200,93756590,8620,8620,8620,8620,0
20240801,172100,93756590,8620,8620,8620,8620,0
20240801,172000,93756590,8620,8620,8620,8620,0
20240801,171900,93756590,8620,8620,8620,8620,0
20240801,171800,93756590,8620,8620,8620,8620,0
20240801,171700,93756590,8620,8620,8620,8620,0
20240801,171600,93756590,8620,8620,8620,8620,0
20240801,171500,93756590,8620,8620,8620,8620,0
20240801,171400,93756590,8620,8620,8620,8620,0
20240801,171300,93756590,8620,8620,8620,8620,0
20240801,171200,93756590,8620,8620,8620,8620,0
20240801,171100,93756590,8620,8620,8620,8620,0
20240801,171000,93756590,8620,8620,8620,8620,0
20240801,170900,93756590,8620,8620,8620,8620,0
20240801,170800,93756590,8620,8620,8620,8620,0
20240801,170700,93756590,8620,8620,8620,8620,0
20240801,170600,93756590,8620,8620,8620,8620,0
20240801,170500,93756590,8620,8620,8620,8620,0
20240801,170400,93756590,8620,8620,8620,8620,0
20240801,170300,93756590,8620,8620,8620,8620,0
20240801,170200,93756590,8620,8620,8620,8620,113
20240801,170100,93756590,8620,8620,8620,8620,0
20240801,170000,93756590,8620,8620,8620,8620,0
20240801,165900,93756590,8620,8620,8620,8620,0
20240801,165800,93756590,8620,8620,8620,8620,0
20240801,165700,93756590,8620,8620,8620,8620,0
20240801,165600,93756590,8620,8620,8620,8620,0
20240801,165500,93756590,8620,8620,8620,8620,0
20240801,165400,93756590,8620,8620,8620,8620,0
20240801,165300,93756590,8620,8620,8620,8620,0
20240801,165200,93756590,8620,8620,8620,8620,0
20240801,165100,93756590,8620,8620,8620,8620,0
20240801,165000,93756590,8620,8620,8620,8620,0
20240801,164900,93756590,8620,8620,8620,8620,0
20240801,164800,93756590,8620,8620,8620,8620,0
20240801,164700,93756590,8620,8620,8620,8620,0
20240801,164600,93756590,8620,8620,8620,8620,0
20240801,164500,93756590,8620,8620,8620,8620,0
20240801,164400,93756590,8620,8620,8620,8620,0
20240801,164300,93756590,8620,8620,8620,8620,0
20240801,164200,93756590,8620,8620,8620,8620,0
20240801,164100,93756590,8620,8620,8620,8620,0
20240801,164000,93756590,8620,8620,8620,8620,0
20240801,163900,93756590,8620,8620,8620,8620,0
20240801,163800,93756590,8620,8620,8620,8620,0
20240801,163700,93756590,8620,8620,8620,8620,0
20240801,163600,93756590,8620,8620,8620,8620,0
20240801,163500,93756590,8620,8620,8620,8620,0
20240801,163400,93756590,8620,8620,8620,8620,0
20240801,163300,93756590,8620,8620,8620,8620,0
20240801,163200,93756590,8620,8620,8620,8620,113
20240801,163100,93756590,8620,8620,8620,8620,0
20240801,163000,93756590,8620,8620,8620,8620,0
20240801,162900,93756590,8620,8620,8620,8620,0
20240801,162800,93756590,8620,8620,8620,8620,0
20240801,162700,93756590,8620,8620,8620,8620,0
20240801,162600,93756590,8620,8620,8620,8620,0
20240801,162500,93756590,8620,8620,8620,8620,0
20240801,162400,93756590,8620,8620,8620,8620,0
20240801,162300,93756590,8620,8620,8620,8620,0
20240801,162200,93756590,8620,8620,8620,8620,0
20240801,162100,93756590,8620,8620,8620,8620,0
20240801,162000,93756590,8620,8620,8620,8620,0
20240801,161900,93756590,8620,8620,8620,8620,0
20240801,161800,93756590,8620,8620,8620,8620,0
20240801,161700,93756590,8620,8620,8620,8620,0
20240801,161600,93756590,8620,8620,8620,8620,0
20240801,161500,93756590,8620,8620,8620,8620,0
20240801,161400,93756590,8620,8620,8620,8620,0
20240801,161300,93756590,8620,8620,8620,8620,0
20240801,161200,93756590,8620,8620,8620,8620,0
20240801,161100,93756590,8620,8620,8620,8620,0
20240801,161000,93756590,8620,8620,8620,8620,0
20240801,160900,93756590,8620,8620,8620,8620,0
20240801,160800,93756590,8620,8620,8620,8620,0
20240801,160700,93756590,8620,8620,8620,8620,0
20240801,160600,93756590,8620,8620,8620,8620,0
20240801,160500,93756590,8620,8620,8620,8620,0
20240801,160400,93756590,8620,8620,8620,8620,0
20240801,160300,93756590,8620,8620,8620,8620,0
20240801,160200,93756590,8620,8620,8620,8620,113
20240801,160100,93756590,8620,8620,8620,8620,0
20240801,160000,93756590,8620,8620,8620,8620,0
20240801,155900,93756590,8620,8620,8620,8620,0
20240801,155800,93756590,8620,8620,8620,8620,0
20240801,155700,93756590,8620,8620,8620,8620,0
20240801,155600,93756590,8620,8620,8620,8620,0
20240801,155500,93756590,8620,8620,8620,8620,0
20240801,155400,93756590,8620,8620,8620,8620,0
20240801,155300,93756590,8620,8620,8620,8620,0
20240801,155200,93756590,8620,8620,8620,8620,0
20240801,155100,93756590,8620,8620,8620,8620,0
20240801,155000,93756590,8620,8620,8620,8620,0
20240801,154900,93756590,8620,8620,8620,8620,0
20240801,154800,93756590,8620,8620,8620,8620,0
20240801,154700,93756590,8620,8620,8620,8620,0
20240801,154600,93756590,8620,8620,8620,8620,0
20240801,154500,93756590,8620,8620,8620,8620,0
20240801,154400,93756590,8620,8620,8620,8620,0
20240801,154300,93756590,8620,8620,8620,8620,0
20240801,154200,93756590,8620,8620,8620,8620,0
20240801,154100,93756590,8620,8620,8620,8620,0
20240801,154000,93756590,8620,8620,8620,8620,0
20240801,153900,93756590,8620,8620,8620,8620,0
20240801,153800,93756590,8620,8620,8620,8620,0
20240801,153700,93756590,8620,8620,8620,8620,0
20240801,153600,93756590,8620,8620,8620,8620,0
20240801,153500,93756590,8620,8620,8620,8620,0
20240801,153400,93756590,8620,8620,8620,8620,0
20240801,153300,93756590,8620,8620,8620,8620,0
20240801,153200,93756590,8620,8620,8620,8620,113
20240801,153100,93756590,8620,8620,8620,8620,0
20240801,153000,93756590,8620,8620,8620,8620,113
20240801,152900,92782530,8600,8600,8600,8600,0
20240801,152800,92782530,8600,8600,8600,8600,0
20240801,152700,92782530,8600,8600,8600,8600,0
20240801,152600,92782530,8600,8600,8600,8600,0
20240801,152500,92782530,8600,8600,8600,8600,0
20240801,152400,92782530,8600,8600,8600,8600,0
20240801,152300,92782530,8600,8600,8600,8600,0
20240801,152200,92782530,8600,8600,8600,8600,0
20240801,152100,92782530,8600,8600,8600,8600,0
20240801,152000,92782530,8600,8600,8600,8600,0
20240801,151900,92782530,8600,8550,8600,8550,26
20240801,151800,92559800,8560,8570,8570,8560,21
20240801,151700,92380020,8580,8590,8590,8580,23
20240801,151600,92182650,8590,8590,8590,8590,0
20240801,151500,92182650,8590,8590,8590,8590,5
20240801,151400,92139700,8600,8600,8600,8600,5
20240801,151300,92096700,8600,8600,8600,8600,0
20240801,151200,92096700,8600,8600,8600,8600,0
20240801,151100,92096700,8600,8600,8600,8600,1
20240801,151000,92088100,8590,8590,8590,8590,1
20240801,150900,92079510,8570,8570,8570,8570,30
20240801,150800,91822410,8610,8610,8610,8610,0
20240801,150700,91822410,8610,8610,8610,8610,0
20240801,150600,91822410,8610,8610,8610,8610,0
20240801,150500,91822410,8610,8610,8610,8610,0
20240801,150400,91822410,8610,8610,8610,8610,10
20240801,150300,91736310,8610,8610,8610,8610,0
20240801,150200,91736310,8610,8610,8610,8610,0
20240801,150100,91736310,8610,8610,8610,8610,0
20240801,150000,91736310,8610,8610,8610,8610,0
20240801,145900,91736310,8610,8610,8610,8610,0
20240801,145800,91736310,8610,8610,8610,8610,0
20240801,145700,91736310,8610,8610,8610,8610,0
20240801,145600,91736310,8610,8610,8610,8610,0
20240801,145500,91736310,8610,8610,8610,8610,0
20240801,145400,91736310,8610,8610,8610,8610,0
20240801,145300,91736310,8610,8610,8610,8610,0
20240801,145200,91736310,8610,8610,8610,8610,1
20240801,145100,91727700,8550,8550,8550,8550,0
20240801,145000,91727700,8550,8550,8550,8550,50
20240801,144900,91300200,8550,8550,8550,8550,0
20240801,144800,91300200,8550,8550,8550,8550,0
20240801,144700,91300200,8550,8550,8550,8550,0
20240801,144600,91300200,8550,8550,8550,8550,0
20240801,144500,91300200,8550,8550,8550,8550,0
20240801,144400,91300200,8550,8560,8560,8550,1000
20240801,144300,82743160,8620,8620,8620,8620,0
20240801,144200,82743160,8620,8620,8620,8620,0
20240801,144100,82743160,8620,8620,8620,8620,0
20240801,144000,82743160,8620,8620,8620,8620,0
20240801,143900,82743160,8620,8620,8620,8620,0
20240801,143800,82743160,8620,8620,8620,8620,0
20240801,143700,82743160,8620,8620,8620,8620,0
20240801,143600,82743160,8620,8620,8620,8620,0
20240801,143500,82743160,8620,8620,8620,8620,1
20240801,143400,82734540,8620,8620,8620,8620,0
20240801,143300,82734540,8620,8620,8620,8620,1
20240801,143200,82725920,8560,8580,8580,8560,169
20240801,143100,81278760,8620,8620,8620,8620,0
20240801,143000,81278760,8620,8620,8620,8620,0
20240801,142900,81278760,8620,8620,8620,8620,0
20240801,142800,81278760,8620,8620,8620,8620,0
20240801,142700,81278760,8620,8620,8620,8620,0
20240801,142600,81278760,8620,8620,8620,8620,0
20240801,142500,81278760,8620,8620,8620,8620,0
20240801,142400,81278760,8620,8620,8620,8620,0
20240801,142300,81278760,8620,8620,8620,8620,0
20240801,142200,81278760,8620,8620,8620,8620,0
20240801,142100,81278760,8620,8620,8620,8620,0
20240801,142000,81278760,8620,8620,8620,8620,0
20240801,141900,81278760,8620,8620,8620,8620,0
20240801,141800,81278760,8620,8620,8620,8620,0
20240801,141700,81278760,8620,8620,8620,8620,0
20240801,141600,81278760,8620,8620,8620,8620,0
20240801,141500,81278760,8620,8620,8620,8620,0
20240801,141400,81278760,8620,8620,8620,8620,0
20240801,141300,81278760,8620,8620,8620,8620,0
20240801,141200,81278760,8620,8620,8620,8620,0
20240801,141100,81278760,8620,8620,8620,8620,0
20240801,141000,81278760,8620,8620,8620,8620,0
20240801,140900,81278760,8620,8620,8620,8620,0
20240801,140800,81278760,8620,8620,8620,8620,0
20240801,140700,81278760,8620,8620,8620,8620,0
20240801,140600,81278760,8620,8620,8620,8620,50
20240801,140500,80847760,8620,8620,8620,8620,0
20240801,140400,80847760,8620,8620,8620,8620,0
20240801,140300,80847760,8620,8620,8620,8620,0
20240801,140200,80847760,8620,8620,8620,8620,0
20240801,140100,80847760,8620,8620,8620,8620,0
20240801,140000,80847760,8620,8620,8620,8620,0
20240801,135900,80847760,8620,8620,8620,8620,0
20240801,135800,80847760,8620,8620,8620,8620,0
20240801,135700,80847760,8620,8620,8620,8620,0
20240801,135600,80847760,8620,8620,8620,8620,0
20240801,135500,80847760,8620,8620,8620,8620,0
20240801,135400,80847760,8620,8620,8620,8620,0
20240801,135300,80847760,8620,8620,8620,8620,0
20240801,135200,80847760,8620,8620,8620,8620,0
20240801,135100,80847760,8620,8620,8620,8620,0
20240801,135000,80847760,8620,8620,8620,8620,0
20240801,134900,80847760,8620,8620,8620,8620,0
20240801,134800,80847760,8620,8620,8620,8620,0
20240801,134700,80847760,8620,8620,8620,8620,1
20240801,134600,80839140,8620,8620,8620,8620,0
20240801,134500,80839140,8620,8620,8620,8620,0
20240801,134400,80839140,8620,8620,8620,8620,0
20240801,134300,80839140,8620,8620,8620,8620,0
20240801,134200,80839140,8620,8620,8620,8620,0
20240801,134100,80839140,8620,8620,8620,8620,0
20240801,134000,80839140,8620,8620,8620,8620,0
20240801,133900,80839140,8620,8620,8620,8620,0
20240801,133800,80839140,8620,8620,8620,8620,0
20240801,133700,80839140,8620,8620,8620,8620,0
20240801,133600,80839140,8620,8620,8620,8620,0
20240801,133500,80839140,8620,8620,8620,8620,0
20240801,133400,80839140,8620,8620,8620,8620,0
20240801,133300,80839140,8620,8620,8620,8620,0
20240801,133200,80839140,8620,8610,8620,8610,315
20240801,133100,78124480,8610,8610,8610,8610,0
20240801,133000,78124480,8610,8610,8610,8610,0
20240801,132900,78124480,8610,8610,8610,8610,0
20240801,132800,78124480,8610,8610,8610,8610,0
20240801,132700,78124480,8610,8610,8610,8610,0
20240801,132600,78124480,8610,8610,8610,8610,0
20240801,132500,78124480,8610,8600,8610,8600,100
20240801,132400,77263750,8510,8510,8510,8510,0
20240801,132300,77263750,8510,8560,8560,8510,400
20240801,132200,73849460,8600,8600,8600,8600,0
20240801,132100,73849460,8600,8600,8600,8600,0
20240801,132000,73849460,8600,8600,8600,8600,0
20240801,131900,73849460,8600,8600,8600,8600,1
20240801,131800,73840860,8500,8500,8500,8500,0
20240801,131700,73840860,8500,8560,8560,8500,500
20240801,131600,69579340,8600,8600,8600,8600,0
20240801,131500,69579340,8600,8600,8600,8600,0
20240801,131400,69579340,8600,8600,8600,8600,0
20240801,131300,69579340,8600,8600,8600,8600,0
20240801,131200,69579340,8600,8600,8600,8600,0
20240801,131100,69579340,8600,8590,8600,8590,4
20240801,131000,69544970,8530,8530,8530,8530,0
20240801,130900,69544970,8530,8530,8530,8530,0
20240801,130800,69544970,8530,8540,8540,8530,20
20240801,130700,69374280,8540,8540,8540,8540,0
20240801,130600,69374280,8540,8540,8540,8540,12
20240801,130500,69271800,8530,8560,8560,8530,90
20240801,130400,68502510,8560,8560,8560,8560,0
20240801,130300,68502510,8560,8560,8560,8560,0
20240801,130200,68502510,8560,8560,8560,8560,0
20240801,130100,68502510,8560,8560,8560,8560,0
20240801,130000,68502510,8560,8560,8560,8560,0
20240801,125900,68502510,8560,8560,8560,8560,1
20240801,125800,68493950,8590,8590,8590,8590,7
20240801,125700,68433820,8600,8600,8600,8600,22
20240801,125600,68244620,8600,8600,8600,8600,0
20240801,125500,68244620,8600,8600,8600,8600,0
20240801,125400,68244620,8600,8600,8600,8600,0
20240801,125300,68244620,8600,8600,8600,8600,33
20240801,125200,67960820,8640,8640,8640,8640,0
20240801,125100,67960820,8640,8640,8640,8640,0
20240801,125000,67960820,8640,8640,8640,8640,0
20240801,124900,67960820,8640,8640,8640,8640,0
20240801,124800,67960820,8640,8640,8640,8640,0
20240801,124700,67960820,8640,8640,8640,8640,0
20240801,124600,67960820,8640,8640,8640,8640,0
20240801,124500,67960820,8640,8640,8640,8640,0
20240801,124400,67960820,8640,8640,8640,8640,0
20240801,124300,67960820,8640,8640,8640,8640,0
20240801,124200,67960820,8640,8640,8640,8640,0
20240801,124100,67960820,8640,8640,8640,8640,0
20240801,124000,67960820,8640,8640,8640,8640,0
20240801,123900,67960820,8640,8640,8640,8640,0
20240801,123800,67960820,8640,8640,8640,8640,0
20240801,123700,67960820,8640,8640,8640,8640,0
20240801,123600,67960820,8640,8640,8640,8640,0
20240801,123500,67960820,8640,8640,8640,8640,0
20240801,123400,67960820,8640,8640,8640,8640,0
20240801,123300,67960820,8640,8640,8640,8640,0
20240801,123200,67960820,8640,8550,8640,8550,51
20240801,123100,67524680,8550,8550,8550,8550,250
20240801,123000,65387180,8560,8570,8570,8560,200
20240801,122900,63674460,8640,8640,8640,8640,0
20240801,122800,63674460,8640,8640,8640,8640,0
20240801,122700,63674460,8640,8640,8640,8640,0
20240801,122600,63674460,8640,8640,8640,8640,0
20240801,122500,63674460,8640,8640,8640,8640,0
20240801,122400,63674460,8640,8640,8640,8640,1
20240801,122300,63665820,8570,8580,8580,8570,115
20240801,122200,62679830,8570,8570,8570,8570,0
20240801,122100,62679830,8570,8570,8570,8570,0
20240801,122000,62679830,8570,8580,8580,8570,110
20240801,121900,61736850,8580,8600,8600,8580,379
20240801,121800,58479250,8630,8630,8630,8630,210
20240801,121700,56666950,8640,8630,8640,8630,85
20240801,121600,55933070,8630,8630,8630,8630,0
20240801,121500,55933070,8630,8630,8630,8630,0
20240801,121400,55933070,8630,8630,8630,8630,1089
20240801,121300,46535000,8630,8630,8630,8630,0
20240801,121200,46535000,8630,8630,8630,8630,0
20240801,121100,46535000,8630,8630,8630,8630,0
20240801,121000,46535000,8630,8630,8630,8630,0
20240801,120900,46535000,8630,8630,8630,8630,0
20240801,120800,46535000,8630,8630,8630,8630,0
20240801,120700,46535000,8630,8630,8630,8630,1
20240801,120600,46526370,8570,8620,8620,8570,110
20240801,120500,45578670,8620,8620,8620,8620,1
20240801,120400,45570050,8620,8620,8620,8620,0
20240801,120300,45570050,8620,8620,8620,8620,0
20240801,120200,45570050,8620,8620,8620,8620,0
20240801,120100,45570050,8620,8610,8620,8610,2
20240801,120000,45552820,8570,8570,8570,8570,0
20240801,115900,45552820,8570,8570,8570,8570,1
20240801,115800,45544250,8560,8560,8560,8560,0
20240801,115700,45544250,8560,8560,8560,8560,0
20240801,115600,45544250,8560,8560,8560,8560,0
20240801,115500,45544250,8560,8560,8560,8560,30
20240801,115400,45287450,8630,8630,8630,8630,0
20240801,115300,45287450,8630,8630,8630,8630,0
20240801,115200,45287450,8630,8630,8630,8630,0
20240801,115100,45287450,8630,8630,8630,8630,0
20240801,115000,45287450,8630,8630,8630,8630,0
20240801,114900,45287450,8630,8630,8630,8630,0
20240801,114800,45287450,8630,8630,8630,8630,0
20240801,114700,45287450,8630,8630,8630,8630,0
20240801,114600,45287450,8630,8630,8630,8630,0
20240801,114500,45287450,8630,8630,8630,8630,0
20240801,114400,45287450,8630,8630,8630,8630,0
20240801,114300,45287450,8630,8630,8630,8630,0
20240801,114200,45287450,8630,8630,8630,8630,0
20240801,114100,45287450,8630,8630,8630,8630,0
20240801,114000,45287450,8630,8630,8630,8630,0
20240801,113900,45287450,8630,8630,8630,8630,0
20240801,113800,45287450,8630,8630,8630,8630,0
20240801,113700,45287450,8630,8630,8630,8630,0
20240801,113600,45287450,8630,8630,8630,8630,0
20240801,113500,45287450,8630,8630,8630,8630,0
20240801,113400,45287450,8630,8630,8630,8630,0
20240801,113300,45287450,8630,8630,8630,8630,0
20240801,113200,45287450,8630,8630,8630,8630,0
20240801,113100,45287450,8630,8630,8630,8630,0
20240801,113000,45287450,8630,8620,8630,8620,34
20240801,112900,44994230,8630,8630,8630,8630,0
20240801,112800,44994230,8630,8630,8630,8630,0
20240801,112700,44994230,8630,8630,8630,8630,0
20240801,112600,44994230,8630,8630,8630,8630,0
20240801,112500,44994230,8630,8630,8630,8630,0
20240801,112400,44994230,8630,8610,8630,8610,300
20240801,112300,42409350,8610,8610,8610,8610,0
20240801,112200,42409350,8610,8610,8610,8610,0
20240801,112100,42409350,8610,8610,8610,8610,0
20240801,112000,42409350,8610,8610,8610,8610,12
20240801,111900,42306030,8610,8610,8610,8610,0
20240801,111800,42306030,8610,8560,8610,8560,100
20240801,111700,41447710,8510,8510,8510,8510,0
20240801,111600,41447710,8510,8510,8510,8510,0
20240801,111500,41447710,8510,8510,8510,8510,0
20240801,111400,41447710,8510,8510,8510,8510,0
20240801,111300,41447710,8510,8510,8510,8510,0
20240801,111200,41447710,8510,8510,8510,8510,0
20240801,111100,41447710,8510,8520,8520,8510,175
20240801,111000,39956870,8560,8560,8560,8560,0
20240801,110900,39956870,8560,8560,8560,8560,0
20240801,110800,39956870,8560,8560,8560,8560,0
20240801,110700,39956870,8560,8560,8560,8560,0
20240801,110600,39956870,8560,8560,8560,8560,0
20240801,110500,39956870,8560,8560,8560,8560,0
20240801,110400,39956870,8560,8560,8560,8560,20
20240801,110300,39785670,8560,8560,8560,8560,0
20240801,110200,39785670,8560,8560,8560,8560,0
20240801,110100,39785670,8560,8560,8560,8560,1
20240801,110000,39777110,8520,8520,8520,8520,0
20240801,105900,39777110,8520,8520,8520,8520,0
20240801,105800,39777110,8520,8520,8520,8520,0
20240801,105700,39777110,8520,8520,8520,8520,0
20240801,105600,39777110,8520,8520,8520,8520,0
20240801,105500,39777110,8520,8520,8520,8520,1
20240801,105400,39768590,8560,8560,8560,8560,0
20240801,105300,39768590,8560,8560,8560,8560,0
20240801,105200,39768590,8560,8560,8560,8560,0
20240801,105100,39768590,8560,8560,8560,8560,0
20240801,105000,39768590,8560,8560,8560,8560,0
20240801,104900,39768590,8560,8560,8560,8560,0
20240801,104800,39768590,8560,8560,8560,8560,0
20240801,104700,39768590,8560,8560,8560,8560,0
20240801,104600,39768590,8560,8560,8560,8560,0
20240801,104500,39768590,8560,8560,8560,8560,0
20240801,104400,39768590,8560,8560,8560,8560,0
20240801,104300,39768590,8560,8560,8560,8560,0
20240801,104200,39768590,8560,8560,8560,8560,0
20240801,104100,39768590,8560,8560,8560,8560,0
20240801,104000,39768590,8560,8560,8560,8560,0
20240801,103900,39768590,8560,8560,8560,8560,0
20240801,103800,39768590,8560,8560,8560,8560,0
20240801,103700,39768590,8560,8560,8560,8560,0
20240801,103600,39768590,8560,8560,8560,8560,0
20240801,103500,39768590,8560,8560,8560,8560,0
20240801,103400,39768590,8560,8560,8560,8560,0
20240801,103300,39768590,8560,8560,8560,8560,0
20240801,103200,39768590,8560,8560,8560,8560,1
20240801,103100,39760030,8510,8510,8510,8510,19
20240801,103000,39598340,8560,8560,8560,8560,2
20240801,102900,39581220,8580,8580,8580,8580,0
20240801,102800,39581220,8580,8580,8580,8580,1
20240801,102700,39572640,8500,8500,8500,8500,15
20240801,102600,39445140,8500,8500,8500,8500,0
20240801,102500,39445140,8500,8530,8530,8500,171
20240801,102400,37987230,8540,8540,8540,8540,0
20240801,102300,37987230,8540,8540,8540,8540,80
20240801,102200,37304030,8610,8610,8610,8610,0
20240801,102100,37304030,8610,8610,8610,8610,0
20240801,102000,37304030,8610,8610,8610,8610,1
20240801,101900,37295420,8570,8570,8570,8570,0
20240801,101800,37295420,8570,8570,8570,8570,3
20240801,101700,37269710,8610,8610,8610,8610,0
20240801,101600,37269710,8610,8610,8610,8570,52
20240801,101500,36823990,8580,8580,8580,8580,50
20240801,101400,36394990,8580,8580,8580,8580,100
20240801,101300,35536990,8610,8610,8610,8610,0
20240801,101200,35536990,8610,8610,8610,8610,9
20240801,101100,35459500,8610,8610,8610,8610,30
20240801,101000,35201200,8620,8620,8620,8620,0
20240801,100900,35201200,8620,8620,8620,8620,0
20240801,100800,35201200,8620,8620,8620,8620,0
20240801,100700,35201200,8620,8620,8620,8620,0
20240801,100600,35201200,8620,8620,8620,8620,0
20240801,100500,35201200,8620,8620,8620,8620,0
20240801,100400,35201200,8620,8620,8620,8620,0
20240801,100300,35201200,8620,8620,8620,8620,0
20240801,100200,35201200,8620,8620,8620,8620,1
20240801,100100,35192580,8580,8580,8580,8580,0
20240801,100000,35192580,8580,8580,8580,8580,0
20240801,095900,35192580,8580,8600,8600,8580,750
20240801,095800,28756080,8600,8600,8600,8600,0
20240801,095700,28756080,8600,8600,8600,8600,44
20240801,095600,28377680,8640,8640,8640,8640,0
20240801,095500,28377680,8640,8640,8640,8640,0
20240801,095400,28377680,8640,8640,8640,8640,0
20240801,095300,28377680,8640,8640,8640,8640,0
20240801,095200,28377680,8640,8610,8640,8610,12
20240801,095100,28274300,8590,8590,8590,8590,190
20240801,095000,26642200,8580,8580,8580,8580,0
20240801,094900,26642200,8580,8590,8590,8580,14
20240801,094800,26521980,8590,8590,8590,8590,0
20240801,094700,26521980,8590,8590,8590,8590,52
20240801,094600,26075300,8590,8590,8590,8590,280
20240801,094500,23670100,8610,8610,8610,8610,0
20240801,094400,23670100,8610,8610,8610,8610,0
20240801,094300,23670100,8610,8610,8610,8610,3
20240801,094200,23644270,8620,8630,8630,8620,69
20240801,094100,23048960,8630,8610,8630,8610,21
20240801,094000,22868130,8640,8640,8640,8640,0
20240801,093900,22868130,8640,8620,8640,8620,79
20240801,093800,22187130,8620,8610,8640,8610,51
20240801,093700,21747670,8610,8610,8610,8610,0
20240801,093600,21747670,8610,8610,8610,8610,0
20240801,093500,21747670,8610,8600,8610,8600,47
20240801,093400,21343010,8610,8610,8610,8610,1
20240801,093300,21334400,8620,8620,8620,8620,119
20240801,093200,20308620,8650,8650,8650,8650,74
20240801,093100,19668520,8650,8650,8650,8650,0
20240801,093000,19668520,8650,8640,8650,8640,2
20240801,092900,19651230,8650,8650,8650,8650,22
20240801,092800,19460930,8650,8640,8650,8640,83
20240801,092700,18743280,8640,8610,8640,8610,589
20240801,092600,13666840,8620,8620,8620,8620,0
20240801,092500,13666840,8620,8620,8620,8620,0
20240801,092400,13666840,8620,8620,8620,8620,2
20240801,092300,13649600,8630,8630,8630,8630,0
20240801,092200,13649600,8630,8610,8630,8610,351
20240801,092100,10621700,8530,8530,8530,8530,0
20240801,092000,10621700,8530,8540,8540,8530,50
20240801,091900,10195070,8620,8580,8620,8530,93
20240801,091800,9400980,8630,8570,8630,8570,31
20240801,091700,9135250,8570,8580,8580,8570,10
20240801,091600,9049530,8630,8630,8630,8630,1
20240801,091500,9040900,8630,8630,8630,8630,0
20240801,091400,9040900,8630,8630,8630,8630,0
20240801,091300,9040900,8630,8630,8630,8630,0
20240801,091200,9040900,8630,8630,8630,8630,0
20240801,091100,9040900,8630,8590,8630,8590,14
20240801,091000,8920560,8590,8580,8590,8580,23
20240801,090900,8723200,8520,8530,8530,8520,400
20240801,090800,5312200,8550,8550,8550,8550,0
20240801,090700,5312200,8550,8550,8550,8550,60
20240801,090600,4799200,8550,8540,8550,8540,47
20240801,090500,4397600,8540,8540,8540,8540,10
20240801,090400,4312200,8510,8510,8510,8510,17
20240801,090300,4167530,8510,8510,8510,8510,0
20240801,090200,4167530,8510,8470,8510,8470,383
20240801,090100,923240,8470,8470,8470,8470,10
20240801,090000,838540,8500,8460,8500,8460,99