KissMeData/396300/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,212200,93371260,3060,3060,3060,3060,1516
20240801,212100,93371260,3060,3060,3060,3060,0
20240801,212000,93371260,3060,3060,3060,3060,0
20240801,211900,93371260,3060,3060,3060,3060,0
20240801,211800,93371260,3060,3060,3060,3060,0
20240801,211700,93371260,3060,3060,3060,3060,0
20240801,211600,93371260,3060,3060,3060,3060,0
20240801,211500,93371260,3060,3060,3060,3060,0
20240801,211400,93371260,3060,3060,3060,3060,0
20240801,211300,93371260,3060,3060,3060,3060,0
20240801,211200,93371260,3060,3060,3060,3060,0
20240801,211100,93371260,3060,3060,3060,3060,0
20240801,211000,93371260,3060,3060,3060,3060,0
20240801,210900,93371260,3060,3060,3060,3060,0
20240801,210800,93371260,3060,3060,3060,3060,0
20240801,210700,93371260,3060,3060,3060,3060,0
20240801,210600,93371260,3060,3060,3060,3060,0
20240801,210500,93371260,3060,3060,3060,3060,0
20240801,210400,93371260,3060,3060,3060,3060,0
20240801,210300,93371260,3060,3060,3060,3060,0
20240801,210200,93371260,3060,3060,3060,3060,0
20240801,210100,93371260,3060,3060,3060,3060,0
20240801,210000,93371260,3060,3060,3060,3060,0
20240801,205900,93371260,3060,3060,3060,3060,0
20240801,205800,93371260,3060,3060,3060,3060,0
20240801,205700,93371260,3060,3060,3060,3060,0
20240801,205600,93371260,3060,3060,3060,3060,0
20240801,205500,93371260,3060,3060,3060,3060,0
20240801,205400,93371260,3060,3060,3060,3060,0
20240801,205300,93371260,3060,3060,3060,3060,0
20240801,205200,93371260,3060,3060,3060,3060,1516
20240801,205100,93371260,3060,3060,3060,3060,0
20240801,205000,93371260,3060,3060,3060,3060,0
20240801,204900,93371260,3060,3060,3060,3060,0
20240801,204800,93371260,3060,3060,3060,3060,0
20240801,204700,93371260,3060,3060,3060,3060,0
20240801,204600,93371260,3060,3060,3060,3060,0
20240801,204500,93371260,3060,3060,3060,3060,0
20240801,204400,93371260,3060,3060,3060,3060,0
20240801,204300,93371260,3060,3060,3060,3060,0
20240801,204200,93371260,3060,3060,3060,3060,0
20240801,204100,93371260,3060,3060,3060,3060,0
20240801,204000,93371260,3060,3060,3060,3060,0
20240801,203900,93371260,3060,3060,3060,3060,0
20240801,203800,93371260,3060,3060,3060,3060,0
20240801,203700,93371260,3060,3060,3060,3060,0
20240801,203600,93371260,3060,3060,3060,3060,0
20240801,203500,93371260,3060,3060,3060,3060,0
20240801,203400,93371260,3060,3060,3060,3060,0
20240801,203300,93371260,3060,3060,3060,3060,0
20240801,203200,93371260,3060,3060,3060,3060,0
20240801,203100,93371260,3060,3060,3060,3060,0
20240801,203000,93371260,3060,3060,3060,3060,0
20240801,202900,93371260,3060,3060,3060,3060,0
20240801,202800,93371260,3060,3060,3060,3060,0
20240801,202700,93371260,3060,3060,3060,3060,0
20240801,202600,93371260,3060,3060,3060,3060,0
20240801,202500,93371260,3060,3060,3060,3060,0
20240801,202400,93371260,3060,3060,3060,3060,0
20240801,202300,93371260,3060,3060,3060,3060,0
20240801,202200,93371260,3060,3060,3060,3060,1516
20240801,202100,93371260,3060,3060,3060,3060,0
20240801,202000,93371260,3060,3060,3060,3060,0
20240801,201900,93371260,3060,3060,3060,3060,0
20240801,201800,93371260,3060,3060,3060,3060,0
20240801,201700,93371260,3060,3060,3060,3060,0
20240801,201600,93371260,3060,3060,3060,3060,0
20240801,201500,93371260,3060,3060,3060,3060,0
20240801,201400,93371260,3060,3060,3060,3060,0
20240801,201300,93371260,3060,3060,3060,3060,0
20240801,201200,93371260,3060,3060,3060,3060,0
20240801,201100,93371260,3060,3060,3060,3060,0
20240801,201000,93371260,3060,3060,3060,3060,0
20240801,200900,93371260,3060,3060,3060,3060,0
20240801,200800,93371260,3060,3060,3060,3060,0
20240801,200700,93371260,3060,3060,3060,3060,0
20240801,200600,93371260,3060,3060,3060,3060,0
20240801,200500,93371260,3060,3060,3060,3060,0
20240801,200400,93371260,3060,3060,3060,3060,0
20240801,200300,93371260,3060,3060,3060,3060,0
20240801,200200,93371260,3060,3060,3060,3060,0
20240801,200100,93371260,3060,3060,3060,3060,0
20240801,200000,93371260,3060,3060,3060,3060,0
20240801,195900,93371260,3060,3060,3060,3060,0
20240801,195800,93371260,3060,3060,3060,3060,0
20240801,195700,93371260,3060,3060,3060,3060,0
20240801,195600,93371260,3060,3060,3060,3060,0
20240801,195500,93371260,3060,3060,3060,3060,0
20240801,195400,93371260,3060,3060,3060,3060,0
20240801,195300,93371260,3060,3060,3060,3060,0
20240801,195200,93371260,3060,3060,3060,3060,1516
20240801,195100,93371260,3060,3060,3060,3060,0
20240801,195000,93371260,3060,3060,3060,3060,0
20240801,194900,93371260,3060,3060,3060,3060,0
20240801,194800,93371260,3060,3060,3060,3060,0
20240801,194700,93371260,3060,3060,3060,3060,0
20240801,194600,93371260,3060,3060,3060,3060,0
20240801,194500,93371260,3060,3060,3060,3060,0
20240801,194400,93371260,3060,3060,3060,3060,0
20240801,194300,93371260,3060,3060,3060,3060,0
20240801,194200,93371260,3060,3060,3060,3060,0
20240801,194100,93371260,3060,3060,3060,3060,0
20240801,194000,93371260,3060,3060,3060,3060,0
20240801,193900,93371260,3060,3060,3060,3060,0
20240801,193800,93371260,3060,3060,3060,3060,0
20240801,193700,93371260,3060,3060,3060,3060,0
20240801,193600,93371260,3060,3060,3060,3060,0
20240801,193500,93371260,3060,3060,3060,3060,0
20240801,193400,93371260,3060,3060,3060,3060,0
20240801,193300,93371260,3060,3060,3060,3060,0
20240801,193200,93371260,3060,3060,3060,3060,0
20240801,193100,93371260,3060,3060,3060,3060,0
20240801,193000,93371260,3060,3060,3060,3060,0
20240801,192900,93371260,3060,3060,3060,3060,0
20240801,192800,93371260,3060,3060,3060,3060,0
20240801,192700,93371260,3060,3060,3060,3060,0
20240801,192600,93371260,3060,3060,3060,3060,0
20240801,192500,93371260,3060,3060,3060,3060,0
20240801,192400,93371260,3060,3060,3060,3060,0
20240801,192300,93371260,3060,3060,3060,3060,0
20240801,192200,93371260,3060,3060,3060,3060,1516
20240801,192100,93371260,3060,3060,3060,3060,0
20240801,192000,93371260,3060,3060,3060,3060,0
20240801,191900,93371260,3060,3060,3060,3060,0
20240801,191800,93371260,3060,3060,3060,3060,0
20240801,191700,93371260,3060,3060,3060,3060,0
20240801,191600,93371260,3060,3060,3060,3060,0
20240801,191500,93371260,3060,3060,3060,3060,0
20240801,191400,93371260,3060,3060,3060,3060,0
20240801,191300,93371260,3060,3060,3060,3060,0
20240801,191200,93371260,3060,3060,3060,3060,0
20240801,191100,93371260,3060,3060,3060,3060,0
20240801,191000,93371260,3060,3060,3060,3060,0
20240801,190900,93371260,3060,3060,3060,3060,0
20240801,190800,93371260,3060,3060,3060,3060,0
20240801,190700,93371260,3060,3060,3060,3060,0
20240801,190600,93371260,3060,3060,3060,3060,0
20240801,190500,93371260,3060,3060,3060,3060,0
20240801,190400,93371260,3060,3060,3060,3060,0
20240801,190300,93371260,3060,3060,3060,3060,0
20240801,190200,93371260,3060,3060,3060,3060,0
20240801,190100,93371260,3060,3060,3060,3060,0
20240801,190000,93371260,3060,3060,3060,3060,0
20240801,185900,93371260,3060,3060,3060,3060,0
20240801,185800,93371260,3060,3060,3060,3060,0
20240801,185700,93371260,3060,3060,3060,3060,0
20240801,185600,93371260,3060,3060,3060,3060,0
20240801,185500,93371260,3060,3060,3060,3060,0
20240801,185400,93371260,3060,3060,3060,3060,0
20240801,185300,93371260,3060,3060,3060,3060,0
20240801,185200,93371260,3060,3060,3060,3060,1516
20240801,185100,93371260,3060,3060,3060,3060,0
20240801,185000,93371260,3060,3060,3060,3060,0
20240801,184900,93371260,3060,3060,3060,3060,0
20240801,184800,93371260,3060,3060,3060,3060,0
20240801,184700,93371260,3060,3060,3060,3060,0
20240801,184600,93371260,3060,3060,3060,3060,0
20240801,184500,93371260,3060,3060,3060,3060,0
20240801,184400,93371260,3060,3060,3060,3060,0
20240801,184300,93371260,3060,3060,3060,3060,0
20240801,184200,93371260,3060,3060,3060,3060,0
20240801,184100,93371260,3060,3060,3060,3060,0
20240801,184000,93371260,3060,3060,3060,3060,0
20240801,183900,93371260,3060,3060,3060,3060,0
20240801,183800,93371260,3060,3060,3060,3060,0
20240801,183700,93371260,3060,3060,3060,3060,0
20240801,183600,93371260,3060,3060,3060,3060,0
20240801,183500,93371260,3060,3060,3060,3060,0
20240801,183400,93371260,3060,3060,3060,3060,0
20240801,183300,93371260,3060,3060,3060,3060,0
20240801,183200,93371260,3060,3060,3060,3060,0
20240801,183100,93371260,3060,3060,3060,3060,0
20240801,183000,93371260,3060,3060,3060,3060,0
20240801,182900,93371260,3060,3060,3060,3060,0
20240801,182800,93371260,3060,3060,3060,3060,0
20240801,182700,93371260,3060,3060,3060,3060,0
20240801,182600,93371260,3060,3060,3060,3060,0
20240801,182500,93371260,3060,3060,3060,3060,0
20240801,182400,93371260,3060,3060,3060,3060,0
20240801,182300,93371260,3060,3060,3060,3060,0
20240801,182200,93371260,3060,3060,3060,3060,1516
20240801,182100,93371260,3060,3060,3060,3060,0
20240801,182000,93371260,3060,3060,3060,3060,0
20240801,181900,93371260,3060,3060,3060,3060,0
20240801,181800,93371260,3060,3060,3060,3060,0
20240801,181700,93371260,3060,3060,3060,3060,0
20240801,181600,93371260,3060,3060,3060,3060,0
20240801,181500,93371260,3060,3060,3060,3060,0
20240801,181400,93371260,3060,3060,3060,3060,0
20240801,181300,93371260,3060,3060,3060,3060,0
20240801,181200,93371260,3060,3060,3060,3060,0
20240801,181100,93371260,3060,3060,3060,3060,0
20240801,181000,93371260,3060,3060,3060,3060,0
20240801,180900,93371260,3060,3060,3060,3060,0
20240801,180800,93371260,3060,3060,3060,3060,0
20240801,180700,93371260,3060,3060,3060,3060,0
20240801,180600,93371260,3060,3060,3060,3060,0
20240801,180500,93371260,3060,3060,3060,3060,0
20240801,180400,93371260,3060,3060,3060,3060,0
20240801,180300,93371260,3060,3060,3060,3060,0
20240801,180200,93371260,3060,3060,3060,3060,0
20240801,180100,93371260,3060,3060,3060,3060,0
20240801,180000,93371260,3060,3060,3060,3060,0
20240801,175900,93371260,3060,3060,3060,3060,0
20240801,175800,93371260,3060,3060,3060,3060,0
20240801,175700,93371260,3060,3060,3060,3060,0
20240801,175600,93371260,3060,3060,3060,3060,0
20240801,175500,93371260,3060,3060,3060,3060,0
20240801,175400,93371260,3060,3060,3060,3060,0
20240801,175300,93371260,3060,3060,3060,3060,0
20240801,175200,93371260,3060,3060,3060,3060,1516
20240801,175100,93371260,3060,3060,3060,3060,0
20240801,175000,93371260,3060,3060,3060,3060,0
20240801,174900,93371260,3060,3060,3060,3060,0
20240801,174800,93371260,3060,3060,3060,3060,0
20240801,174700,93371260,3060,3060,3060,3060,0
20240801,174600,93371260,3060,3060,3060,3060,0
20240801,174500,93371260,3060,3060,3060,3060,0
20240801,174400,93371260,3060,3060,3060,3060,0
20240801,174300,93371260,3060,3060,3060,3060,0
20240801,174200,93371260,3060,3060,3060,3060,0
20240801,174100,93371260,3060,3060,3060,3060,0
20240801,174000,93371260,3060,3060,3060,3060,0
20240801,173900,93371260,3060,3060,3060,3060,0
20240801,173800,93371260,3060,3060,3060,3060,0
20240801,173700,93371260,3060,3060,3060,3060,0
20240801,173600,93371260,3060,3060,3060,3060,0
20240801,173500,93371260,3060,3060,3060,3060,0
20240801,173400,93371260,3060,3060,3060,3060,0
20240801,173300,93371260,3060,3060,3060,3060,0
20240801,173200,93371260,3060,3060,3060,3060,0
20240801,173100,93371260,3060,3060,3060,3060,0
20240801,173000,93371260,3060,3060,3060,3060,0
20240801,172900,93371260,3060,3060,3060,3060,0
20240801,172800,93371260,3060,3060,3060,3060,0
20240801,172700,93371260,3060,3060,3060,3060,0
20240801,172600,93371260,3060,3060,3060,3060,0
20240801,172500,93371260,3060,3060,3060,3060,0
20240801,172400,93371260,3060,3060,3060,3060,0
20240801,172300,93371260,3060,3060,3060,3060,0
20240801,172200,93371260,3060,3060,3060,3060,1516
20240801,172100,93371260,3060,3060,3060,3060,0
20240801,172000,93371260,3060,3060,3060,3060,0
20240801,171900,93371260,3060,3060,3060,3060,0
20240801,171800,93371260,3060,3060,3060,3060,0
20240801,171700,93371260,3060,3060,3060,3060,0
20240801,171600,93371260,3060,3060,3060,3060,0
20240801,171500,93371260,3060,3060,3060,3060,0
20240801,171400,93371260,3060,3060,3060,3060,0
20240801,171300,93371260,3060,3060,3060,3060,0
20240801,171200,93371260,3060,3060,3060,3060,0
20240801,171100,93371260,3060,3060,3060,3060,0
20240801,171000,93371260,3060,3060,3060,3060,0
20240801,170900,93371260,3060,3060,3060,3060,0
20240801,170800,93371260,3060,3060,3060,3060,0
20240801,170700,93371260,3060,3060,3060,3060,0
20240801,170600,93371260,3060,3060,3060,3060,0
20240801,170500,93371260,3060,3060,3060,3060,0
20240801,170400,93371260,3060,3060,3060,3060,0
20240801,170300,93371260,3060,3060,3060,3060,0
20240801,170200,93371260,3060,3060,3060,3060,0
20240801,170100,93371260,3060,3060,3060,3060,0
20240801,170000,93371260,3060,3060,3060,3060,0
20240801,165900,93371260,3060,3060,3060,3060,0
20240801,165800,93371260,3060,3060,3060,3060,0
20240801,165700,93371260,3060,3060,3060,3060,0
20240801,165600,93371260,3060,3060,3060,3060,0
20240801,165500,93371260,3060,3060,3060,3060,0
20240801,165400,93371260,3060,3060,3060,3060,0
20240801,165300,93371260,3060,3060,3060,3060,0
20240801,165200,93371260,3060,3060,3060,3060,1516
20240801,165100,93371260,3060,3060,3060,3060,0
20240801,165000,93371260,3060,3060,3060,3060,0
20240801,164900,93371260,3060,3060,3060,3060,0
20240801,164800,93371260,3060,3060,3060,3060,0
20240801,164700,93371260,3060,3060,3060,3060,0
20240801,164600,93371260,3060,3060,3060,3060,0
20240801,164500,93371260,3060,3060,3060,3060,0
20240801,164400,93371260,3060,3060,3060,3060,0
20240801,164300,93371260,3060,3060,3060,3060,0
20240801,164200,93371260,3060,3060,3060,3060,0
20240801,164100,93371260,3060,3060,3060,3060,0
20240801,164000,93371260,3060,3060,3060,3060,0
20240801,163900,93371260,3060,3060,3060,3060,0
20240801,163800,93371260,3060,3060,3060,3060,0
20240801,163700,93371260,3060,3060,3060,3060,0
20240801,163600,93371260,3060,3060,3060,3060,0
20240801,163500,93371260,3060,3060,3060,3060,0
20240801,163400,93371260,3060,3060,3060,3060,0
20240801,163300,93371260,3060,3060,3060,3060,0
20240801,163200,93371260,3060,3060,3060,3060,0
20240801,163100,93371260,3060,3060,3060,3060,0
20240801,163000,93371260,3060,3060,3060,3060,0
20240801,162900,93371260,3060,3060,3060,3060,0
20240801,162800,93371260,3060,3060,3060,3060,0
20240801,162700,93371260,3060,3060,3060,3060,0
20240801,162600,93371260,3060,3060,3060,3060,0
20240801,162500,93371260,3060,3060,3060,3060,0
20240801,162400,93371260,3060,3060,3060,3060,0
20240801,162300,93371260,3060,3060,3060,3060,0
20240801,162200,93371260,3060,3060,3060,3060,1516
20240801,162100,93371260,3060,3060,3060,3060,0
20240801,162000,93371260,3060,3060,3060,3060,0
20240801,161900,93371260,3060,3060,3060,3060,0
20240801,161800,93371260,3060,3060,3060,3060,0
20240801,161700,93371260,3060,3060,3060,3060,0
20240801,161600,93371260,3060,3060,3060,3060,0
20240801,161500,93371260,3060,3060,3060,3060,0
20240801,161400,93371260,3060,3060,3060,3060,0
20240801,161300,93371260,3060,3060,3060,3060,0
20240801,161200,93371260,3060,3060,3060,3060,0
20240801,161100,93371260,3060,3060,3060,3060,0
20240801,161000,93371260,3060,3060,3060,3060,0
20240801,160900,93371260,3060,3060,3060,3060,0
20240801,160800,93371260,3060,3060,3060,3060,0
20240801,160700,93371260,3060,3060,3060,3060,0
20240801,160600,93371260,3060,3060,3060,3060,0
20240801,160500,93371260,3060,3060,3060,3060,0
20240801,160400,93371260,3060,3060,3060,3060,0
20240801,160300,93371260,3060,3060,3060,3060,0
20240801,160200,93371260,3060,3060,3060,3060,0
20240801,160100,93371260,3060,3060,3060,3060,0
20240801,160000,93371260,3060,3060,3060,3060,0
20240801,155900,93371260,3060,3060,3060,3060,0
20240801,155800,93371260,3060,3060,3060,3060,0
20240801,155700,93371260,3060,3060,3060,3060,0
20240801,155600,93371260,3060,3060,3060,3060,0
20240801,155500,93371260,3060,3060,3060,3060,0
20240801,155400,93371260,3060,3060,3060,3060,0
20240801,155300,93371260,3060,3060,3060,3060,0
20240801,155200,93371260,3060,3060,3060,3060,1516
20240801,155100,93371260,3060,3060,3060,3060,0
20240801,155000,93371260,3060,3060,3060,3060,0
20240801,154900,93371260,3060,3060,3060,3060,0
20240801,154800,93371260,3060,3060,3060,3060,0
20240801,154700,93371260,3060,3060,3060,3060,0
20240801,154600,93371260,3060,3060,3060,3060,0
20240801,154500,93371260,3060,3060,3060,3060,0
20240801,154400,93371260,3060,3060,3060,3060,0
20240801,154300,93371260,3060,3060,3060,3060,0
20240801,154200,93371260,3060,3060,3060,3060,0
20240801,154100,93371260,3060,3060,3060,3060,0
20240801,154000,93371260,3060,3060,3060,3060,0
20240801,153900,93371260,3060,3060,3060,3060,0
20240801,153800,93371260,3060,3060,3060,3060,0
20240801,153700,93371260,3060,3060,3060,3060,0
20240801,153600,93371260,3060,3060,3060,3060,0
20240801,153500,93371260,3060,3060,3060,3060,0
20240801,153400,93371260,3060,3060,3060,3060,0
20240801,153300,93371260,3060,3060,3060,3060,0
20240801,153200,93371260,3060,3060,3060,3060,0
20240801,153100,93371260,3060,3060,3060,3060,0
20240801,153000,93371260,3060,3060,3060,3060,1516
20240801,152900,88732300,3055,3055,3055,3055,0
20240801,152800,88732300,3055,3055,3055,3055,0
20240801,152700,88732300,3055,3055,3055,3055,0
20240801,152600,88732300,3055,3055,3055,3055,0
20240801,152500,88732300,3055,3055,3055,3055,0
20240801,152400,88732300,3055,3055,3055,3055,0
20240801,152300,88732300,3055,3055,3055,3055,0
20240801,152200,88732300,3055,3055,3055,3055,0
20240801,152100,88732300,3055,3055,3055,3055,0
20240801,152000,88732300,3055,3055,3055,3055,0
20240801,151900,88732300,3055,3050,3055,3050,8
20240801,151800,88707870,3055,3050,3055,3050,12
20240801,151700,88671250,3050,3050,3050,3050,13
20240801,151600,88631600,3055,3055,3055,3055,0
20240801,151500,88631600,3055,3055,3055,3055,1
20240801,151400,88628545,3050,3050,3050,3050,0
20240801,151300,88628545,3050,3050,3050,3050,150
20240801,151200,88171045,3060,3060,3060,3060,0
20240801,151100,88171045,3060,3060,3060,3060,0
20240801,151000,88171045,3060,3060,3060,3060,177
20240801,150900,87629425,3060,3060,3060,3060,0
20240801,150800,87629425,3060,3055,3060,3055,24
20240801,150700,87556100,3055,3055,3055,3055,0
20240801,150600,87556100,3055,3055,3055,3055,1
20240801,150500,87553045,3055,3055,3055,3055,1
20240801,150400,87549990,3050,3050,3050,3050,917
20240801,150300,84753140,3045,3045,3045,3045,5
20240801,150200,84737915,3050,3050,3050,3050,3
20240801,150100,84728765,3050,3050,3050,3050,0
20240801,150000,84728765,3050,3050,3050,3050,0
20240801,145900,84728765,3050,3050,3050,3050,0
20240801,145800,84728765,3050,3050,3050,3050,1
20240801,145700,84725715,3050,3050,3050,3050,1
20240801,145600,84722665,3050,3050,3050,3050,1
20240801,145500,84719615,3045,3045,3045,3045,3
20240801,145400,84710480,3045,3045,3045,3045,51
20240801,145300,84555185,3050,3050,3050,3050,0
20240801,145200,84555185,3050,3050,3050,3050,0
20240801,145100,84555185,3050,3050,3050,3050,0
20240801,145000,84555185,3050,3045,3050,3045,12
20240801,144900,84518630,3045,3045,3045,3045,0
20240801,144800,84518630,3045,3045,3045,3045,0
20240801,144700,84518630,3045,3045,3045,3045,0
20240801,144600,84518630,3045,3045,3045,3045,0
20240801,144500,84518630,3045,3045,3045,3045,1
20240801,144400,84515585,3045,3045,3045,3045,0
20240801,144300,84515585,3045,3040,3045,3040,8
20240801,144200,84491260,3040,3040,3040,3040,0
20240801,144100,84491260,3040,3040,3040,3040,17
20240801,144000,84439580,3040,3045,3045,3035,1019
20240801,143900,81344980,3050,3050,3050,3050,0
20240801,143800,81344980,3050,3050,3050,3050,0
20240801,143700,81344980,3050,3050,3050,3050,0
20240801,143600,81344980,3050,3050,3050,3050,1
20240801,143500,81341930,3050,3050,3050,3050,0
20240801,143400,81341930,3050,3050,3050,3050,0
20240801,143300,81341930,3050,3050,3050,3050,0
20240801,143200,81341930,3050,3050,3050,3050,0
20240801,143100,81341930,3050,3050,3050,3050,0
20240801,143000,81341930,3050,3050,3050,3050,0
20240801,142900,81341930,3050,3050,3050,3050,0
20240801,142800,81341930,3050,3050,3050,3050,1
20240801,142700,81338880,3050,3050,3050,3050,0
20240801,142600,81338880,3050,3050,3050,3050,0
20240801,142500,81338880,3050,3050,3050,3050,1
20240801,142400,81335830,3045,3045,3045,3045,0
20240801,142300,81335830,3045,3045,3045,3045,0
20240801,142200,81335830,3045,3045,3045,3045,0
20240801,142100,81335830,3045,3045,3045,3045,0
20240801,142000,81335830,3045,3045,3045,3045,0
20240801,141900,81335830,3045,3045,3045,3045,0
20240801,141800,81335830,3045,3045,3045,3045,0
20240801,141700,81335830,3045,3045,3045,3045,0
20240801,141600,81335830,3045,3045,3045,3045,0
20240801,141500,81335830,3045,3045,3045,3045,0
20240801,141400,81335830,3045,3045,3045,3045,150
20240801,141300,80879080,3045,3045,3045,3045,16
20240801,141200,80830360,3045,3045,3045,3040,24
20240801,141100,80757285,3050,3050,3050,3050,0
20240801,141000,80757285,3050,3050,3050,3050,0
20240801,140900,80757285,3050,3050,3050,3050,4
20240801,140800,80745085,3040,3040,3040,3040,104
20240801,140700,80428925,3035,3035,3035,3035,0
20240801,140600,80428925,3035,3040,3040,3035,458
20240801,140500,79037845,3040,3050,3050,3040,597
20240801,140400,77222365,3055,3055,3055,3055,0
20240801,140300,77222365,3055,3055,3055,3055,0
20240801,140200,77222365,3055,3055,3055,3055,0
20240801,140100,77222365,3055,3055,3055,3055,0
20240801,140000,77222365,3055,3055,3055,3055,0
20240801,135900,77222365,3055,3055,3055,3055,0
20240801,135800,77222365,3055,3055,3055,3055,5
20240801,135700,77207090,3055,3055,3055,3055,0
20240801,135600,77207090,3055,3055,3055,3055,0
20240801,135500,77207090,3055,3055,3055,3055,10
20240801,135400,77176540,3055,3055,3055,3055,0
20240801,135300,77176540,3055,3055,3055,3055,0
20240801,135200,77176540,3055,3055,3055,3055,0
20240801,135100,77176540,3055,3055,3055,3055,0
20240801,135000,77176540,3055,3055,3055,3055,1
20240801,134900,77173485,3050,3050,3050,3050,4
20240801,134800,77161285,3055,3055,3055,3055,1
20240801,134700,77158230,3050,3050,3050,3050,0
20240801,134600,77158230,3050,3050,3050,3050,203
20240801,134500,76539080,3055,3055,3055,3055,0
20240801,134400,76539080,3055,3055,3055,3055,4
20240801,134300,76526860,3060,3060,3060,3060,0
20240801,134200,76526860,3060,3060,3060,3060,322
20240801,134100,75541540,3065,3065,3065,3065,0
20240801,134000,75541540,3065,3065,3065,3065,0
20240801,133900,75541540,3065,3065,3065,3065,0
20240801,133800,75541540,3065,3065,3065,3065,0
20240801,133700,75541540,3065,3065,3065,3065,1
20240801,133600,75538475,3070,3070,3070,3070,0
20240801,133500,75538475,3070,3070,3070,3070,0
20240801,133400,75538475,3070,3070,3070,3070,0
20240801,133300,75538475,3070,3070,3070,3070,0
20240801,133200,75538475,3070,3070,3070,3070,0
20240801,133100,75538475,3070,3070,3070,3070,0
20240801,133000,75538475,3070,3070,3070,3070,0
20240801,132900,75538475,3070,3070,3070,3070,0
20240801,132800,75538475,3070,3070,3070,3070,0
20240801,132700,75538475,3070,3070,3070,3070,0
20240801,132600,75538475,3070,3070,3070,3070,1
20240801,132500,75535405,3060,3060,3060,3060,86
20240801,132400,75272245,3060,3060,3060,3060,0
20240801,132300,75272245,3060,3070,3070,3060,604
20240801,132200,73422365,3065,3065,3065,3065,174
20240801,132100,72889055,3065,3060,3065,3060,448
20240801,132000,71517915,3055,3055,3055,3055,0
20240801,131900,71517915,3055,3055,3055,3055,0
20240801,131800,71517915,3055,3055,3055,3055,0
20240801,131700,71517915,3055,3055,3055,3055,74
20240801,131600,71291845,3055,3055,3055,3055,30
20240801,131500,71200195,3055,3055,3055,3055,0
20240801,131400,71200195,3055,3055,3055,3055,342
20240801,131300,70155385,3050,3040,3050,3040,8007
20240801,131200,45767075,3035,3035,3035,3035,4
20240801,131100,45754935,3040,3040,3040,3040,1
20240801,131000,45751895,3035,3035,3035,3035,0
20240801,130900,45751895,3035,3035,3035,3035,4
20240801,130800,45739755,3040,3040,3040,3040,0
20240801,130700,45739755,3040,3040,3040,3040,0
20240801,130600,45739755,3040,3040,3040,3040,1
20240801,130500,45736715,3045,3045,3045,3045,0
20240801,130400,45736715,3045,3045,3045,3045,5
20240801,130300,45721490,3045,3045,3045,3045,0
20240801,130200,45721490,3045,3045,3045,3045,6
20240801,130100,45703220,3040,3040,3040,3040,0
20240801,130000,45703220,3040,3040,3040,3040,0
20240801,125900,45703220,3040,3040,3040,3040,0
20240801,125800,45703220,3040,3040,3040,3040,0
20240801,125700,45703220,3040,3040,3040,3040,3
20240801,125600,45694100,3040,3040,3040,3040,678
20240801,125500,43632980,3035,3035,3035,3035,6
20240801,125400,43614770,3035,3035,3035,3035,612
20240801,125300,41757350,3035,3035,3035,3035,0
20240801,125200,41757350,3035,3035,3035,3035,0
20240801,125100,41757350,3035,3035,3035,3035,1
20240801,125000,41754315,3030,3030,3030,3030,5
20240801,124900,41739165,3035,3035,3035,3035,0
20240801,124800,41739165,3035,3035,3035,3035,0
20240801,124700,41739165,3035,3035,3035,3035,0
20240801,124600,41739165,3035,3035,3035,3035,0
20240801,124500,41739165,3035,3035,3035,3035,0
20240801,124400,41739165,3035,3035,3035,3035,0
20240801,124300,41739165,3035,3035,3035,3035,3
20240801,124200,41730060,3035,3035,3035,3035,662
20240801,124100,39720890,3035,3035,3035,3035,3
20240801,124000,39711785,3030,3030,3030,3030,4
20240801,123900,39699665,3030,3030,3030,3030,0
20240801,123800,39699665,3030,3030,3030,3030,0
20240801,123700,39699665,3030,3035,3035,3030,9
20240801,123600,39672390,3035,3040,3040,3035,1059
20240801,123500,36458075,3035,3035,3035,3035,4
20240801,123400,36445935,3035,3035,3035,3035,0
20240801,123300,36445935,3035,3035,3035,3035,0
20240801,123200,36445935,3035,3035,3035,3035,502
20240801,123100,34922365,3035,3035,3035,3035,2
20240801,123000,34916295,3040,3040,3040,3040,20
20240801,122900,34855495,3035,3040,3040,3035,21
20240801,122800,34791660,3035,3035,3035,3035,2
20240801,122700,34785590,3040,3040,3040,3040,42
20240801,122600,34657910,3040,3040,3040,3040,2
20240801,122500,34651830,3040,3040,3040,3040,1
20240801,122400,34648790,3040,3040,3040,3040,0
20240801,122300,34648790,3040,3040,3040,3040,1
20240801,122200,34645750,3045,3045,3045,3045,0
20240801,122100,34645750,3045,3040,3045,3040,2
20240801,122000,34639665,3040,3040,3040,3040,2
20240801,121900,34633585,3045,3045,3045,3045,0
20240801,121800,34633585,3045,3045,3045,3045,0
20240801,121700,34633585,3045,3045,3045,3045,0
20240801,121600,34633585,3045,3045,3045,3045,0
20240801,121500,34633585,3045,3045,3045,3045,0
20240801,121400,34633585,3045,3045,3045,3045,1
20240801,121300,34630540,3040,3040,3040,3040,7
20240801,121200,34609260,3035,3035,3035,3035,2
20240801,121100,34603190,3035,3035,3035,3035,2
20240801,121000,34597120,3035,3035,3035,3035,0
20240801,120900,34597120,3035,3035,3035,3035,2
20240801,120800,34591050,3040,3040,3040,3040,2
20240801,120700,34584970,3040,3040,3040,3040,0
20240801,120600,34584970,3040,3040,3040,3040,2
20240801,120500,34578890,3040,3040,3040,3040,0
20240801,120400,34578890,3040,3040,3040,3040,0
20240801,120300,34578890,3040,3040,3040,3040,2
20240801,120200,34572810,3040,3040,3040,3040,0
20240801,120100,34572810,3040,3040,3040,3040,2
20240801,120000,34566730,3045,3045,3045,3045,1
20240801,115900,34563685,3045,3045,3045,3045,0
20240801,115800,34563685,3045,3045,3045,3045,0
20240801,115700,34563685,3045,3040,3045,3040,4
20240801,115600,34551515,3035,3035,3035,3035,0
20240801,115500,34551515,3035,3035,3035,3035,1
20240801,115400,34548480,3040,3040,3040,3040,0
20240801,115300,34548480,3040,3040,3040,3040,5
20240801,115200,34533280,3050,3050,3050,3050,20
20240801,115100,34472280,3050,3050,3050,3050,0
20240801,115000,34472280,3050,3050,3050,3050,0
20240801,114900,34472280,3050,3045,3050,3045,14
20240801,114800,34429630,3050,3050,3050,3050,0
20240801,114700,34429630,3050,3050,3050,3050,0
20240801,114600,34429630,3050,3050,3050,3050,0
20240801,114500,34429630,3050,3050,3050,3050,0
20240801,114400,34429630,3050,3050,3050,3050,0
20240801,114300,34429630,3050,3050,3050,3050,0
20240801,114200,34429630,3050,3050,3050,3050,0
20240801,114100,34429630,3050,3045,3050,3045,10
20240801,114000,34399170,3035,3035,3035,3035,2
20240801,113900,34393100,3035,3035,3035,3035,0
20240801,113800,34393100,3035,3035,3035,3035,0
20240801,113700,34393100,3035,3035,3035,3035,2
20240801,113600,34387030,3035,3035,3035,3035,0
20240801,113500,34387030,3035,3040,3040,3035,403
20240801,113400,33162955,3050,3050,3050,3050,0
20240801,113300,33162955,3050,3050,3050,3050,0
20240801,113200,33162955,3050,3050,3050,3050,0
20240801,113100,33162955,3050,3050,3050,3050,1
20240801,113000,33159905,3040,3040,3040,3040,3
20240801,112900,33150785,3050,3050,3050,3050,150
20240801,112800,32693285,3040,3040,3040,3040,3
20240801,112700,32684165,3050,3050,3050,3050,0
20240801,112600,32684165,3050,3040,3050,3040,154
20240801,112500,32214495,3050,3050,3050,3050,1
20240801,112400,32211445,3040,3040,3040,3040,10
20240801,112300,32181045,3050,3050,3050,3050,0
20240801,112200,32181045,3050,3050,3050,3050,0
20240801,112100,32181045,3050,3050,3050,3050,0
20240801,112000,32181045,3050,3050,3050,3050,1
20240801,111900,32177995,3040,3040,3040,3040,100
20240801,111800,31873995,3050,3050,3050,3050,39
20240801,111700,31755045,3050,3045,3050,3045,3
20240801,111600,31745905,3045,3045,3045,3045,0
20240801,111500,31745905,3045,3045,3045,3045,2
20240801,111400,31739815,3045,3045,3045,3045,2
20240801,111300,31733725,3050,3040,3050,3040,4
20240801,111200,31721545,3045,3045,3045,3045,4
20240801,111100,31709365,3045,3045,3045,3045,89
20240801,111000,31438360,3045,3045,3045,3045,2
20240801,110900,31432270,3040,3040,3040,3040,2
20240801,110800,31426190,3040,3040,3040,3040,2
20240801,110700,31420110,3040,3040,3040,3040,2
20240801,110600,31414030,3040,3040,3040,3040,2
20240801,110500,31407950,3040,3050,3050,3040,12
20240801,110400,31371370,3040,3040,3040,3040,3
20240801,110300,31362250,3040,3040,3040,3040,3
20240801,110200,31353130,3040,3040,3040,3040,0
20240801,110100,31353130,3040,3040,3040,3040,3
20240801,110000,31344010,3040,3040,3040,3040,3
20240801,105900,31334890,3040,3040,3040,3040,0
20240801,105800,31334890,3040,3040,3040,3040,3
20240801,105700,31325770,3040,3040,3040,3040,0
20240801,105600,31325770,3040,3040,3040,3040,0
20240801,105500,31325770,3040,3040,3040,3040,4
20240801,105400,31313610,3040,3040,3040,3040,4
20240801,105300,31301450,3050,3050,3050,3050,0
20240801,105200,31301450,3050,3045,3050,3040,7
20240801,105100,31280150,3050,3050,3050,3050,2
20240801,105000,31274050,3045,3045,3045,3045,14
20240801,104900,31231420,3050,3050,3050,3050,10
20240801,104800,31200920,3050,3050,3050,3050,4
20240801,104700,31188720,3050,3045,3050,3045,4
20240801,104600,31176530,3035,3040,3040,3035,19
20240801,104500,31118840,3045,3045,3045,3045,0
20240801,104400,31118840,3045,3045,3045,3045,0
20240801,104300,31118840,3045,3045,3045,3045,1
20240801,104200,31115795,3045,3045,3045,3045,1
20240801,104100,31112750,3045,3045,3045,3045,0
20240801,104000,31112750,3045,3045,3045,3045,0
20240801,103900,31112750,3045,3045,3045,3045,0
20240801,103800,31112750,3045,3045,3045,3045,1
20240801,103700,31109705,3040,3040,3040,3040,4
20240801,103600,31097545,3045,3045,3045,3045,3
20240801,103500,31088410,3045,3035,3045,3035,6
20240801,103400,31070190,3045,3045,3045,3045,1
20240801,103300,31067145,3035,3035,3035,3035,1
20240801,103200,31064110,3035,3035,3035,3035,2
20240801,103100,31058040,3030,3040,3040,3030,1056
20240801,103000,27853890,3045,3045,3045,3045,1
20240801,102900,27850845,3040,3045,3045,3040,27
20240801,102800,27768660,3050,3050,3050,3050,0
20240801,102700,27768660,3050,3050,3050,3050,0
20240801,102600,27768660,3050,3050,3050,3050,1
20240801,102500,27765610,3050,3050,3050,3045,26
20240801,102400,27686335,3050,3050,3050,3050,46
20240801,102300,27546035,3050,3050,3050,3050,0
20240801,102200,27546035,3050,3050,3050,3050,0
20240801,102100,27546035,3050,3050,3050,3050,0
20240801,102000,27546035,3050,3050,3050,3050,5
20240801,101900,27530785,3050,3050,3050,3050,0
20240801,101800,27530785,3050,3050,3050,3050,14
20240801,101700,27488085,3050,3050,3050,3050,3
20240801,101600,27478935,3050,3050,3050,3050,1
20240801,101500,27475885,3040,3040,3040,3040,0
20240801,101400,27475885,3040,3040,3040,3040,0
20240801,101300,27475885,3040,3040,3040,3040,501
20240801,101200,25952845,3040,3040,3040,3040,0
20240801,101100,25952845,3040,3040,3040,3040,15
20240801,101000,25907245,3040,3040,3040,3040,0
20240801,100900,25907245,3040,3040,3040,3040,11
20240801,100800,25873805,3040,3040,3040,3040,7
20240801,100700,25852525,3040,3040,3040,3040,17
20240801,100600,25800845,3040,3040,3040,3040,44
20240801,100500,25667085,3040,3040,3040,3040,6
20240801,100400,25648845,3040,3040,3040,3040,0
20240801,100300,25648845,3040,3040,3040,3040,2
20240801,100200,25642765,3040,3040,3040,3040,1
20240801,100100,25639725,3045,3045,3045,3045,0
20240801,100000,25639725,3045,3045,3045,3045,0
20240801,095900,25639725,3045,3045,3045,3045,0
20240801,095800,25639725,3045,3045,3045,3045,0
20240801,095700,25639725,3045,3045,3045,3045,0
20240801,095600,25639725,3045,3045,3045,3045,1
20240801,095500,25636680,3045,3045,3045,3045,0
20240801,095400,25636680,3045,3045,3045,3045,3
20240801,095300,25627545,3050,3050,3050,3050,0
20240801,095200,25627545,3050,3050,3050,3050,0
20240801,095100,25627545,3050,3040,3050,3040,290
20240801,095000,24745925,3045,3045,3045,3045,0
20240801,094900,24745925,3045,3045,3045,3045,0
20240801,094800,24745925,3045,3045,3045,3045,0
20240801,094700,24745925,3045,3045,3045,3045,0
20240801,094600,24745925,3045,3045,3045,3045,0
20240801,094500,24745925,3045,3045,3045,3045,0
20240801,094400,24745925,3045,3045,3045,3045,105
20240801,094300,24426200,3045,3045,3045,3045,220
20240801,094200,23756300,3045,3045,3045,3045,600
20240801,094100,21929300,3045,3045,3045,3045,0
20240801,094000,21929300,3045,3045,3045,3045,0
20240801,093900,21929300,3045,3045,3045,3045,0
20240801,093800,21929300,3045,3045,3045,3045,1
20240801,093700,21926255,3035,3040,3040,3035,132
20240801,093600,21525065,3045,3045,3045,3045,0
20240801,093500,21525065,3045,3045,3045,3045,0
20240801,093400,21525065,3045,3045,3045,3045,0
20240801,093300,21525065,3045,3045,3045,3045,0
20240801,093200,21525065,3045,3045,3045,3045,1
20240801,093100,21522020,3035,3035,3035,3035,0
20240801,093000,21522020,3035,3035,3035,3035,0
20240801,092900,21522020,3035,3035,3035,3035,0
20240801,092800,21522020,3035,3040,3040,3035,888
20240801,092700,18823845,3040,3040,3040,3040,8
20240801,092600,18799525,3040,3040,3040,3040,29
20240801,092500,18711365,3040,3045,3045,3040,56
20240801,092400,18540915,3060,3060,3060,3060,0
20240801,092300,18540915,3060,3060,3060,3060,0
20240801,092200,18540915,3060,3060,3060,3060,0
20240801,092100,18540915,3060,3060,3060,3060,0
20240801,092000,18540915,3060,3060,3060,3060,0
20240801,091900,18540915,3060,3060,3060,3060,0
20240801,091800,18540915,3060,3060,3060,3060,1
20240801,091700,18537855,3040,3040,3040,3040,13
20240801,091600,18498335,3065,3040,3065,3040,11
20240801,091500,18464820,3040,3045,3045,3040,6
20240801,091400,18446570,3040,3065,3065,3040,95
20240801,091300,18156080,3065,3065,3065,3065,0
20240801,091200,18156080,3065,3065,3065,3065,0
20240801,091100,18156080,3065,3065,3065,3065,1
20240801,091000,18153015,3050,3065,3065,3050,8
20240801,090900,18128510,3065,3065,3065,3065,0
20240801,090800,18128510,3065,3065,3065,3065,1
20240801,090700,18125445,3070,3070,3070,3070,82
20240801,090600,17873705,3070,3070,3070,3065,14
20240801,090500,17830785,3070,3035,3070,3035,337
20240801,090400,16807585,3035,3035,3035,3035,10
20240801,090300,16777235,3035,3035,3040,3035,54
20240801,090200,16613335,3035,3035,3065,3035,98
20240801,090100,16313435,3035,3075,3075,3035,91
20240801,090000,16035220,3040,2990,3080,2990,5320