KissMeData/417010/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,212500,491052170,9880,9880,9880,9880,844
20240801,212400,491052170,9880,9880,9880,9880,0
20240801,212300,491052170,9880,9880,9880,9880,0
20240801,212200,491052170,9880,9880,9880,9880,0
20240801,212100,491052170,9880,9880,9880,9880,0
20240801,212000,491052170,9880,9880,9880,9880,0
20240801,211900,491052170,9880,9880,9880,9880,0
20240801,211800,491052170,9880,9880,9880,9880,0
20240801,211700,491052170,9880,9880,9880,9880,0
20240801,211600,491052170,9880,9880,9880,9880,0
20240801,211500,491052170,9880,9880,9880,9880,0
20240801,211400,491052170,9880,9880,9880,9880,0
20240801,211300,491052170,9880,9880,9880,9880,0
20240801,211200,491052170,9880,9880,9880,9880,0
20240801,211100,491052170,9880,9880,9880,9880,0
20240801,211000,491052170,9880,9880,9880,9880,0
20240801,210900,491052170,9880,9880,9880,9880,0
20240801,210800,491052170,9880,9880,9880,9880,0
20240801,210700,491052170,9880,9880,9880,9880,0
20240801,210600,491052170,9880,9880,9880,9880,0
20240801,210500,491052170,9880,9880,9880,9880,0
20240801,210400,491052170,9880,9880,9880,9880,0
20240801,210300,491052170,9880,9880,9880,9880,0
20240801,210200,491052170,9880,9880,9880,9880,0
20240801,210100,491052170,9880,9880,9880,9880,0
20240801,210000,491052170,9880,9880,9880,9880,0
20240801,205900,491052170,9880,9880,9880,9880,0
20240801,205800,491052170,9880,9880,9880,9880,0
20240801,205700,491052170,9880,9880,9880,9880,0
20240801,205600,491052170,9880,9880,9880,9880,0
20240801,205500,491052170,9880,9880,9880,9880,844
20240801,205400,491052170,9880,9880,9880,9880,0
20240801,205300,491052170,9880,9880,9880,9880,0
20240801,205200,491052170,9880,9880,9880,9880,0
20240801,205100,491052170,9880,9880,9880,9880,0
20240801,205000,491052170,9880,9880,9880,9880,0
20240801,204900,491052170,9880,9880,9880,9880,0
20240801,204800,491052170,9880,9880,9880,9880,0
20240801,204700,491052170,9880,9880,9880,9880,0
20240801,204600,491052170,9880,9880,9880,9880,0
20240801,204500,491052170,9880,9880,9880,9880,0
20240801,204400,491052170,9880,9880,9880,9880,0
20240801,204300,491052170,9880,9880,9880,9880,0
20240801,204200,491052170,9880,9880,9880,9880,0
20240801,204100,491052170,9880,9880,9880,9880,0
20240801,204000,491052170,9880,9880,9880,9880,0
20240801,203900,491052170,9880,9880,9880,9880,0
20240801,203800,491052170,9880,9880,9880,9880,0
20240801,203700,491052170,9880,9880,9880,9880,0
20240801,203600,491052170,9880,9880,9880,9880,0
20240801,203500,491052170,9880,9880,9880,9880,0
20240801,203400,491052170,9880,9880,9880,9880,0
20240801,203300,491052170,9880,9880,9880,9880,0
20240801,203200,491052170,9880,9880,9880,9880,0
20240801,203100,491052170,9880,9880,9880,9880,0
20240801,203000,491052170,9880,9880,9880,9880,0
20240801,202900,491052170,9880,9880,9880,9880,0
20240801,202800,491052170,9880,9880,9880,9880,0
20240801,202700,491052170,9880,9880,9880,9880,0
20240801,202600,491052170,9880,9880,9880,9880,0
20240801,202500,491052170,9880,9880,9880,9880,844
20240801,202400,491052170,9880,9880,9880,9880,0
20240801,202300,491052170,9880,9880,9880,9880,0
20240801,202200,491052170,9880,9880,9880,9880,0
20240801,202100,491052170,9880,9880,9880,9880,0
20240801,202000,491052170,9880,9880,9880,9880,0
20240801,201900,491052170,9880,9880,9880,9880,0
20240801,201800,491052170,9880,9880,9880,9880,0
20240801,201700,491052170,9880,9880,9880,9880,0
20240801,201600,491052170,9880,9880,9880,9880,0
20240801,201500,491052170,9880,9880,9880,9880,0
20240801,201400,491052170,9880,9880,9880,9880,0
20240801,201300,491052170,9880,9880,9880,9880,0
20240801,201200,491052170,9880,9880,9880,9880,0
20240801,201100,491052170,9880,9880,9880,9880,0
20240801,201000,491052170,9880,9880,9880,9880,0
20240801,200900,491052170,9880,9880,9880,9880,0
20240801,200800,491052170,9880,9880,9880,9880,0
20240801,200700,491052170,9880,9880,9880,9880,0
20240801,200600,491052170,9880,9880,9880,9880,0
20240801,200500,491052170,9880,9880,9880,9880,0
20240801,200400,491052170,9880,9880,9880,9880,0
20240801,200300,491052170,9880,9880,9880,9880,0
20240801,200200,491052170,9880,9880,9880,9880,0
20240801,200100,491052170,9880,9880,9880,9880,0
20240801,200000,491052170,9880,9880,9880,9880,0
20240801,195900,491052170,9880,9880,9880,9880,0
20240801,195800,491052170,9880,9880,9880,9880,0
20240801,195700,491052170,9880,9880,9880,9880,0
20240801,195600,491052170,9880,9880,9880,9880,0
20240801,195500,491052170,9880,9880,9880,9880,844
20240801,195400,491052170,9880,9880,9880,9880,0
20240801,195300,491052170,9880,9880,9880,9880,0
20240801,195200,491052170,9880,9880,9880,9880,0
20240801,195100,491052170,9880,9880,9880,9880,0
20240801,195000,491052170,9880,9880,9880,9880,0
20240801,194900,491052170,9880,9880,9880,9880,0
20240801,194800,491052170,9880,9880,9880,9880,0
20240801,194700,491052170,9880,9880,9880,9880,0
20240801,194600,491052170,9880,9880,9880,9880,0
20240801,194500,491052170,9880,9880,9880,9880,0
20240801,194400,491052170,9880,9880,9880,9880,0
20240801,194300,491052170,9880,9880,9880,9880,0
20240801,194200,491052170,9880,9880,9880,9880,0
20240801,194100,491052170,9880,9880,9880,9880,0
20240801,194000,491052170,9880,9880,9880,9880,0
20240801,193900,491052170,9880,9880,9880,9880,0
20240801,193800,491052170,9880,9880,9880,9880,0
20240801,193700,491052170,9880,9880,9880,9880,0
20240801,193600,491052170,9880,9880,9880,9880,0
20240801,193500,491052170,9880,9880,9880,9880,0
20240801,193400,491052170,9880,9880,9880,9880,0
20240801,193300,491052170,9880,9880,9880,9880,0
20240801,193200,491052170,9880,9880,9880,9880,0
20240801,193100,491052170,9880,9880,9880,9880,0
20240801,193000,491052170,9880,9880,9880,9880,0
20240801,192900,491052170,9880,9880,9880,9880,0
20240801,192800,491052170,9880,9880,9880,9880,0
20240801,192700,491052170,9880,9880,9880,9880,0
20240801,192600,491052170,9880,9880,9880,9880,0
20240801,192500,491052170,9880,9880,9880,9880,844
20240801,192400,491052170,9880,9880,9880,9880,0
20240801,192300,491052170,9880,9880,9880,9880,0
20240801,192200,491052170,9880,9880,9880,9880,0
20240801,192100,491052170,9880,9880,9880,9880,0
20240801,192000,491052170,9880,9880,9880,9880,0
20240801,191900,491052170,9880,9880,9880,9880,0
20240801,191800,491052170,9880,9880,9880,9880,0
20240801,191700,491052170,9880,9880,9880,9880,0
20240801,191600,491052170,9880,9880,9880,9880,0
20240801,191500,491052170,9880,9880,9880,9880,0
20240801,191400,491052170,9880,9880,9880,9880,0
20240801,191300,491052170,9880,9880,9880,9880,0
20240801,191200,491052170,9880,9880,9880,9880,0
20240801,191100,491052170,9880,9880,9880,9880,0
20240801,191000,491052170,9880,9880,9880,9880,0
20240801,190900,491052170,9880,9880,9880,9880,0
20240801,190800,491052170,9880,9880,9880,9880,0
20240801,190700,491052170,9880,9880,9880,9880,0
20240801,190600,491052170,9880,9880,9880,9880,0
20240801,190500,491052170,9880,9880,9880,9880,0
20240801,190400,491052170,9880,9880,9880,9880,0
20240801,190300,491052170,9880,9880,9880,9880,0
20240801,190200,491052170,9880,9880,9880,9880,0
20240801,190100,491052170,9880,9880,9880,9880,0
20240801,190000,491052170,9880,9880,9880,9880,0
20240801,185900,491052170,9880,9880,9880,9880,0
20240801,185800,491052170,9880,9880,9880,9880,0
20240801,185700,491052170,9880,9880,9880,9880,0
20240801,185600,491052170,9880,9880,9880,9880,0
20240801,185500,491052170,9880,9880,9880,9880,844
20240801,185400,491052170,9880,9880,9880,9880,0
20240801,185300,491052170,9880,9880,9880,9880,0
20240801,185200,491052170,9880,9880,9880,9880,0
20240801,185100,491052170,9880,9880,9880,9880,0
20240801,185000,491052170,9880,9880,9880,9880,0
20240801,184900,491052170,9880,9880,9880,9880,0
20240801,184800,491052170,9880,9880,9880,9880,0
20240801,184700,491052170,9880,9880,9880,9880,0
20240801,184600,491052170,9880,9880,9880,9880,0
20240801,184500,491052170,9880,9880,9880,9880,0
20240801,184400,491052170,9880,9880,9880,9880,0
20240801,184300,491052170,9880,9880,9880,9880,0
20240801,184200,491052170,9880,9880,9880,9880,0
20240801,184100,491052170,9880,9880,9880,9880,0
20240801,184000,491052170,9880,9880,9880,9880,0
20240801,183900,491052170,9880,9880,9880,9880,0
20240801,183800,491052170,9880,9880,9880,9880,0
20240801,183700,491052170,9880,9880,9880,9880,0
20240801,183600,491052170,9880,9880,9880,9880,0
20240801,183500,491052170,9880,9880,9880,9880,0
20240801,183400,491052170,9880,9880,9880,9880,0
20240801,183300,491052170,9880,9880,9880,9880,0
20240801,183200,491052170,9880,9880,9880,9880,0
20240801,183100,491052170,9880,9880,9880,9880,0
20240801,183000,491052170,9880,9880,9880,9880,0
20240801,182900,491052170,9880,9880,9880,9880,0
20240801,182800,491052170,9880,9880,9880,9880,0
20240801,182700,491052170,9880,9880,9880,9880,0
20240801,182600,491052170,9880,9880,9880,9880,0
20240801,182500,491052170,9880,9880,9880,9880,844
20240801,182400,491052170,9880,9880,9880,9880,0
20240801,182300,491052170,9880,9880,9880,9880,0
20240801,182200,491052170,9880,9880,9880,9880,0
20240801,182100,491052170,9880,9880,9880,9880,0
20240801,182000,491052170,9880,9880,9880,9880,0
20240801,181900,491052170,9880,9880,9880,9880,0
20240801,181800,491052170,9880,9880,9880,9880,0
20240801,181700,491052170,9880,9880,9880,9880,0
20240801,181600,491052170,9880,9880,9880,9880,0
20240801,181500,491052170,9880,9880,9880,9880,0
20240801,181400,491052170,9880,9880,9880,9880,0
20240801,181300,491052170,9880,9880,9880,9880,0
20240801,181200,491052170,9880,9880,9880,9880,0
20240801,181100,491052170,9880,9880,9880,9880,0
20240801,181000,491052170,9880,9880,9880,9880,0
20240801,180900,491052170,9880,9880,9880,9880,0
20240801,180800,491052170,9880,9880,9880,9880,0
20240801,180700,491052170,9880,9880,9880,9880,0
20240801,180600,491052170,9880,9880,9880,9880,0
20240801,180500,491052170,9880,9880,9880,9880,0
20240801,180400,491052170,9880,9880,9880,9880,0
20240801,180300,491052170,9880,9880,9880,9880,0
20240801,180200,491052170,9880,9880,9880,9880,0
20240801,180100,491052170,9880,9880,9880,9880,0
20240801,180000,491052170,9880,9880,9880,9880,0
20240801,175900,491052170,9880,9880,9880,9880,0
20240801,175800,491052170,9880,9880,9880,9880,0
20240801,175700,491052170,9880,9880,9880,9880,0
20240801,175600,491052170,9880,9880,9880,9880,0
20240801,175500,491052170,9880,9880,9880,9880,844
20240801,175400,491052170,9880,9880,9880,9880,0
20240801,175300,491052170,9880,9880,9880,9880,0
20240801,175200,491052170,9880,9880,9880,9880,0
20240801,175100,491052170,9880,9880,9880,9880,0
20240801,175000,491052170,9880,9880,9880,9880,0
20240801,174900,491052170,9880,9880,9880,9880,0
20240801,174800,491052170,9880,9880,9880,9880,0
20240801,174700,491052170,9880,9880,9880,9880,0
20240801,174600,491052170,9880,9880,9880,9880,0
20240801,174500,491052170,9880,9880,9880,9880,0
20240801,174400,491052170,9880,9880,9880,9880,0
20240801,174300,491052170,9880,9880,9880,9880,0
20240801,174200,491052170,9880,9880,9880,9880,0
20240801,174100,491052170,9880,9880,9880,9880,0
20240801,174000,491052170,9880,9880,9880,9880,0
20240801,173900,491052170,9880,9880,9880,9880,0
20240801,173800,491052170,9880,9880,9880,9880,0
20240801,173700,491052170,9880,9880,9880,9880,0
20240801,173600,491052170,9880,9880,9880,9880,0
20240801,173500,491052170,9880,9880,9880,9880,0
20240801,173400,491052170,9880,9880,9880,9880,0
20240801,173300,491052170,9880,9880,9880,9880,0
20240801,173200,491052170,9880,9880,9880,9880,0
20240801,173100,491052170,9880,9880,9880,9880,0
20240801,173000,491052170,9880,9880,9880,9880,0
20240801,172900,491052170,9880,9880,9880,9880,0
20240801,172800,491052170,9880,9880,9880,9880,0
20240801,172700,491052170,9880,9880,9880,9880,0
20240801,172600,491052170,9880,9880,9880,9880,0
20240801,172500,491052170,9880,9880,9880,9880,844
20240801,172400,491052170,9880,9880,9880,9880,0
20240801,172300,491052170,9880,9880,9880,9880,0
20240801,172200,491052170,9880,9880,9880,9880,0
20240801,172100,491052170,9880,9880,9880,9880,0
20240801,172000,491052170,9880,9880,9880,9880,0
20240801,171900,491052170,9880,9880,9880,9880,0
20240801,171800,491052170,9880,9880,9880,9880,0
20240801,171700,491052170,9880,9880,9880,9880,0
20240801,171600,491052170,9880,9880,9880,9880,0
20240801,171500,491052170,9880,9880,9880,9880,0
20240801,171400,491052170,9880,9880,9880,9880,0
20240801,171300,491052170,9880,9880,9880,9880,0
20240801,171200,491052170,9880,9880,9880,9880,0
20240801,171100,491052170,9880,9880,9880,9880,0
20240801,171000,491052170,9880,9880,9880,9880,0
20240801,170900,491052170,9880,9880,9880,9880,0
20240801,170800,491052170,9880,9880,9880,9880,0
20240801,170700,491052170,9880,9880,9880,9880,0
20240801,170600,491052170,9880,9880,9880,9880,0
20240801,170500,491052170,9880,9880,9880,9880,0
20240801,170400,491052170,9880,9880,9880,9880,0
20240801,170300,491052170,9880,9880,9880,9880,0
20240801,170200,491052170,9880,9880,9880,9880,0
20240801,170100,491052170,9880,9880,9880,9880,0
20240801,170000,491052170,9880,9880,9880,9880,0
20240801,165900,491052170,9880,9880,9880,9880,0
20240801,165800,491052170,9880,9880,9880,9880,0
20240801,165700,491052170,9880,9880,9880,9880,0
20240801,165600,491052170,9880,9880,9880,9880,0
20240801,165500,491052170,9880,9880,9880,9880,844
20240801,165400,491052170,9880,9880,9880,9880,0
20240801,165300,491052170,9880,9880,9880,9880,0
20240801,165200,491052170,9880,9880,9880,9880,0
20240801,165100,491052170,9880,9880,9880,9880,0
20240801,165000,491052170,9880,9880,9880,9880,0
20240801,164900,491052170,9880,9880,9880,9880,0
20240801,164800,491052170,9880,9880,9880,9880,0
20240801,164700,491052170,9880,9880,9880,9880,0
20240801,164600,491052170,9880,9880,9880,9880,0
20240801,164500,491052170,9880,9880,9880,9880,0
20240801,164400,491052170,9880,9880,9880,9880,0
20240801,164300,491052170,9880,9880,9880,9880,0
20240801,164200,491052170,9880,9880,9880,9880,0
20240801,164100,491052170,9880,9880,9880,9880,0
20240801,164000,491052170,9880,9880,9880,9880,0
20240801,163900,491052170,9880,9880,9880,9880,0
20240801,163800,491052170,9880,9880,9880,9880,0
20240801,163700,491052170,9880,9880,9880,9880,0
20240801,163600,491052170,9880,9880,9880,9880,0
20240801,163500,491052170,9880,9880,9880,9880,0
20240801,163400,491052170,9880,9880,9880,9880,0
20240801,163300,491052170,9880,9880,9880,9880,0
20240801,163200,491052170,9880,9880,9880,9880,0
20240801,163100,491052170,9880,9880,9880,9880,0
20240801,163000,491052170,9880,9880,9880,9880,0
20240801,162900,491052170,9880,9880,9880,9880,0
20240801,162800,491052170,9880,9880,9880,9880,0
20240801,162700,491052170,9880,9880,9880,9880,0
20240801,162600,491052170,9880,9880,9880,9880,0
20240801,162500,491052170,9880,9880,9880,9880,844
20240801,162400,491052170,9880,9880,9880,9880,0
20240801,162300,491052170,9880,9880,9880,9880,0
20240801,162200,491052170,9880,9880,9880,9880,0
20240801,162100,491052170,9880,9880,9880,9880,0
20240801,162000,491052170,9880,9880,9880,9880,0
20240801,161900,491052170,9880,9880,9880,9880,0
20240801,161800,491052170,9880,9880,9880,9880,0
20240801,161700,491052170,9880,9880,9880,9880,0
20240801,161600,491052170,9880,9880,9880,9880,0
20240801,161500,491052170,9880,9880,9880,9880,0
20240801,161400,491052170,9880,9880,9880,9880,0
20240801,161300,491052170,9880,9880,9880,9880,0
20240801,161200,491052170,9880,9880,9880,9880,0
20240801,161100,491052170,9880,9880,9880,9880,0
20240801,161000,491052170,9880,9880,9880,9880,0
20240801,160900,491052170,9880,9880,9880,9880,0
20240801,160800,491052170,9880,9880,9880,9880,0
20240801,160700,491052170,9880,9880,9880,9880,0
20240801,160600,491052170,9880,9880,9880,9880,0
20240801,160500,491052170,9880,9880,9880,9880,0
20240801,160400,491052170,9880,9880,9880,9880,0
20240801,160300,491052170,9880,9880,9880,9880,0
20240801,160200,491052170,9880,9880,9880,9880,0
20240801,160100,491052170,9880,9880,9880,9880,0
20240801,160000,491052170,9880,9880,9880,9880,0
20240801,155900,491052170,9880,9880,9880,9880,0
20240801,155800,491052170,9880,9880,9880,9880,0
20240801,155700,491052170,9880,9880,9880,9880,0
20240801,155600,491052170,9880,9880,9880,9880,0
20240801,155500,491052170,9880,9880,9880,9880,844
20240801,155400,491052170,9880,9880,9880,9880,0
20240801,155300,491052170,9880,9880,9880,9880,0
20240801,155200,491052170,9880,9880,9880,9880,0
20240801,155100,491052170,9880,9880,9880,9880,0
20240801,155000,491052170,9880,9880,9880,9880,0
20240801,154900,491052170,9880,9880,9880,9880,0
20240801,154800,491052170,9880,9880,9880,9880,0
20240801,154700,491052170,9880,9880,9880,9880,0
20240801,154600,491052170,9880,9880,9880,9880,0
20240801,154500,491052170,9880,9880,9880,9880,0
20240801,154400,491052170,9880,9880,9880,9880,0
20240801,154300,491052170,9880,9880,9880,9880,0
20240801,154200,491052170,9880,9880,9880,9880,0
20240801,154100,491052170,9880,9880,9880,9880,0
20240801,154000,491052170,9880,9880,9880,9880,0
20240801,153900,491052170,9880,9880,9880,9880,0
20240801,153800,491052170,9880,9880,9880,9880,0
20240801,153700,491052170,9880,9880,9880,9880,0
20240801,153600,491052170,9880,9880,9880,9880,0
20240801,153500,491052170,9880,9880,9880,9880,0
20240801,153400,491052170,9880,9880,9880,9880,0
20240801,153300,491052170,9880,9880,9880,9880,0
20240801,153200,491052170,9880,9880,9880,9880,0
20240801,153100,491052170,9880,9880,9880,9880,0
20240801,153000,491052170,9880,9880,9880,9880,844
20240801,152900,482713450,9870,9870,9870,9870,0
20240801,152800,482713450,9870,9870,9870,9870,0
20240801,152700,482713450,9870,9870,9870,9870,0
20240801,152600,482713450,9870,9870,9870,9870,0
20240801,152500,482713450,9870,9870,9870,9870,0
20240801,152400,482713450,9870,9870,9870,9870,0
20240801,152300,482713450,9870,9870,9870,9870,0
20240801,152200,482713450,9870,9870,9870,9870,0
20240801,152100,482713450,9870,9870,9870,9870,0
20240801,152000,482713450,9870,9870,9870,9870,0
20240801,151900,482713450,9870,9870,9870,9870,0
20240801,151800,482713450,9870,9870,9870,9870,1
20240801,151700,482703580,9880,9920,9920,9880,542
20240801,151600,477344250,9920,9900,9920,9900,701
20240801,151500,470404330,9900,9910,9910,9900,300
20240801,151400,467432020,9910,9960,9960,9910,103
20240801,151300,466410740,9900,9910,9910,9900,300
20240801,151200,463437840,9900,9970,9980,9900,220
20240801,151100,461256820,9910,9930,9930,9910,501
20240801,151000,456286050,9930,9960,9960,9930,728
20240801,150900,449049460,9960,9960,9960,9960,0
20240801,150800,449049460,9960,9960,9960,9960,4
20240801,150700,449009620,9960,9960,9960,9960,285
20240801,150600,446171020,9960,9960,9960,9960,36
20240801,150500,445812460,9960,9960,9960,9960,0
20240801,150400,445812460,9960,9970,9970,9960,100
20240801,150300,444815890,9980,9980,9980,9980,0
20240801,150200,444815890,9980,9980,9980,9980,2
20240801,150100,444795930,9990,9990,9990,9990,0
20240801,150000,444795930,9990,9990,9990,9990,3
20240801,145900,444765960,9970,9970,9970,9970,0
20240801,145800,444765960,9970,9970,9970,9970,9
20240801,145700,444676230,9960,9960,9960,9960,0
20240801,145600,444676230,9960,9960,9960,9960,0
20240801,145500,444676230,9960,9960,9960,9960,0
20240801,145400,444676230,9960,9960,9960,9960,0
20240801,145300,444676230,9960,9960,9960,9960,0
20240801,145200,444676230,9960,9960,9960,9960,6
20240801,145100,444616470,9950,9960,9960,9950,8
20240801,145000,444536840,9960,9960,9960,9960,17
20240801,144900,444367520,9950,9950,9950,9950,99
20240801,144800,443382470,9960,9960,9960,9960,0
20240801,144700,443382470,9960,9990,9990,9960,186
20240801,144600,441529300,9970,9970,9970,9970,0
20240801,144500,441529300,9970,9970,9970,9970,0
20240801,144400,441529300,9970,9970,9970,9970,0
20240801,144300,441529300,9970,9970,9970,9970,5
20240801,144200,441479450,9970,9970,9970,9970,27
20240801,144100,441210260,9960,9960,9960,9960,0
20240801,144000,441210260,9960,9960,9960,9960,21
20240801,143900,441001100,9960,9960,9960,9960,0
20240801,143800,441001100,9960,9950,9960,9950,13
20240801,143700,440871630,9950,9950,9950,9950,0
20240801,143600,440871630,9950,9950,9950,9950,0
20240801,143500,440871630,9950,9950,9950,9950,0
20240801,143400,440871630,9950,9960,9960,9950,76
20240801,143300,440114680,10000,10000,10000,10000,0
20240801,143200,440114680,10000,10000,10000,10000,0
20240801,143100,440114680,10000,10000,10000,10000,4
20240801,143000,440074680,9990,9990,9990,9990,1
20240801,142900,440064690,9960,9960,9960,9960,0
20240801,142800,440064690,9960,9960,9960,9960,0
20240801,142700,440064690,9960,9960,9960,9960,29
20240801,142600,439775850,9960,9960,9960,9960,5
20240801,142500,439726050,9960,9960,9960,9960,0
20240801,142400,439726050,9960,9960,9960,9960,0
20240801,142300,439726050,9960,9960,9960,9960,0
20240801,142200,439726050,9960,9960,9960,9960,1
20240801,142100,439716090,9990,9990,9990,9990,0
20240801,142000,439716090,9990,9990,9990,9990,0
20240801,141900,439716090,9990,9990,9990,9990,0
20240801,141800,439716090,9990,9990,9990,9990,0
20240801,141700,439716090,9990,9990,9990,9990,0
20240801,141600,439716090,9990,9990,9990,9990,0
20240801,141500,439716090,9990,9990,9990,9990,1
20240801,141400,439706100,10010,10010,10010,10010,0
20240801,141300,439706100,10010,9990,10010,9990,202
20240801,141200,437685980,9930,9930,9930,9930,0
20240801,141100,437685980,9930,9930,9930,9930,0
20240801,141000,437685980,9930,9930,9930,9930,0
20240801,140900,437685980,9930,9930,9930,9930,48
20240801,140800,437209340,9920,9990,9990,9920,1000
20240801,140700,427254880,10000,10000,10000,10000,0
20240801,140600,427254880,10000,10000,10000,10000,0
20240801,140500,427254880,10000,10000,10000,10000,0
20240801,140400,427254880,10000,10000,10000,10000,0
20240801,140300,427254880,10000,10000,10000,10000,10
20240801,140200,427154880,10000,10000,10000,10000,10
20240801,140100,427054880,10000,10000,10000,10000,2
20240801,140000,427034880,10020,10020,10020,10020,0
20240801,135900,427034880,10020,10020,10020,10020,0
20240801,135800,427034880,10020,10020,10020,10020,0
20240801,135700,427034880,10020,10020,10020,10020,0
20240801,135600,427034880,10020,10000,10020,10000,1319
20240801,135500,413840320,10000,10000,10000,10000,410
20240801,135400,409740320,10000,10000,10000,10000,226
20240801,135300,407480320,10000,10000,10000,10000,0
20240801,135200,407480320,10000,9980,10000,9980,365
20240801,135100,403837530,9980,9980,9980,9980,10
20240801,135000,403737730,10010,9980,10010,9970,837
20240801,134900,395386470,9990,9990,9990,9990,200
20240801,134800,393388470,10020,10020,10020,10020,0
20240801,134700,393388470,10020,10010,10020,10010,200
20240801,134600,391384500,9990,9990,9990,9990,30
20240801,134500,391084800,9990,9990,9990,9990,67
20240801,134400,390415470,9980,9980,9980,9980,0
20240801,134300,390415470,9980,10000,10000,9980,242
20240801,134200,387998910,10000,10000,10000,10000,0
20240801,134100,387998910,10000,10010,10010,10000,100
20240801,134000,386998900,10020,10020,10020,10020,0
20240801,133900,386998900,10020,10020,10020,10020,0
20240801,133800,386998900,10020,10020,10020,10020,1
20240801,133700,386988880,10020,10020,10020,10020,0
20240801,133600,386988880,10020,10020,10020,10020,17
20240801,133500,386818540,10020,10020,10020,10020,0
20240801,133400,386818540,10020,10020,10020,10020,4
20240801,133300,386778460,10010,10010,10010,10010,6
20240801,133200,386718400,10010,9990,10010,9990,27
20240801,133100,386448570,10000,10000,10000,10000,0
20240801,133000,386448570,10000,10000,10000,10000,46
20240801,132900,385988570,10000,10000,10000,10000,86
20240801,132800,385128570,10010,10000,10010,10000,11
20240801,132700,385018560,10000,10010,10010,10000,5
20240801,132600,384968550,10020,10020,10020,10020,37
20240801,132500,384597810,10030,10030,10030,10030,0
20240801,132400,384597810,10030,10030,10030,10030,0
20240801,132300,384597810,10030,10030,10030,10030,2
20240801,132200,384577750,10030,10020,10030,10020,9
20240801,132100,384487560,10020,10020,10020,10020,2
20240801,132000,384467520,10020,10020,10020,10020,3
20240801,131900,384437460,10020,10020,10020,10020,0
20240801,131800,384437460,10020,10010,10020,10010,21
20240801,131700,384227240,10020,10020,10020,10020,4
20240801,131600,384187160,10020,10020,10020,10020,0
20240801,131500,384187160,10020,10020,10020,10020,50
20240801,131400,383686160,10010,10010,10010,10010,51
20240801,131300,383175650,10000,10000,10000,10000,0
20240801,131200,383175650,10000,10000,10000,10000,4
20240801,131100,383135650,10000,10000,10000,10000,379
20240801,131000,379345650,9990,9990,9990,9990,2
20240801,130900,379325670,9990,9990,9990,9990,5
20240801,130800,379275720,9990,9990,9990,9990,55
20240801,130700,378726270,9990,9990,9990,9990,89
20240801,130600,377837160,9990,9990,9990,9990,1
20240801,130500,377827170,10000,10010,10010,10000,26
20240801,130400,377567040,10020,10020,10020,10020,0
20240801,130300,377567040,10020,10020,10020,10020,0
20240801,130200,377567040,10020,10020,10020,10020,0
20240801,130100,377567040,10020,10020,10020,10020,1
20240801,130000,377557020,10010,10000,10010,10000,389
20240801,125900,373666930,10000,9990,10000,9990,11
20240801,125800,373556970,9990,9990,9990,9990,1
20240801,125700,373546980,10000,9980,10000,9980,77
20240801,125600,372778500,9980,9980,9980,9980,0
20240801,125500,372778500,9980,9980,9980,9980,895
20240801,125400,363846400,9990,9990,9990,9990,0
20240801,125300,363846400,9990,9990,9990,9990,0
20240801,125200,363846400,9990,9990,9990,9990,50
20240801,125100,363346900,9980,9980,9980,9980,5
20240801,125000,363297000,9990,9980,9990,9980,58
20240801,124900,362718030,9980,9980,9980,9980,103
20240801,124800,361690090,9980,9980,9980,9980,43
20240801,124700,361260950,9980,9970,9980,9970,200
20240801,124600,359265350,9980,9980,9980,9980,170
20240801,124500,357568750,9980,9980,9980,9980,11
20240801,124400,357458970,9970,9970,9970,9970,100
20240801,124300,356461970,9970,9970,9970,9970,10
20240801,124200,356362270,9970,9960,9970,9960,537
20240801,124100,351013640,9960,9960,9960,9960,28
20240801,124000,350734760,9960,9960,9960,9960,0
20240801,123900,350734760,9960,9960,9960,9960,5
20240801,123800,350684960,9960,9960,9960,9960,3
20240801,123700,350655080,9960,9950,9960,9950,4
20240801,123600,350615250,9960,9950,9960,9950,50
20240801,123500,350117650,9950,9950,9950,9950,1
20240801,123400,350107700,9950,9950,9950,9950,1
20240801,123300,350097750,9950,9930,9950,9930,14
20240801,123200,349958690,9930,9950,9950,9930,167
20240801,123100,348297120,9970,9970,9970,9970,0
20240801,123000,348297120,9970,9970,9970,9970,0
20240801,122900,348297120,9970,9970,9970,9970,128
20240801,122800,347020960,9970,9970,9970,9970,0
20240801,122700,347020960,9970,9970,9970,9970,3
20240801,122600,346991050,9970,9940,9970,9940,463
20240801,122500,342379340,9940,9940,9940,9940,0
20240801,122400,342379340,9940,9940,9940,9940,2
20240801,122300,342359460,9930,9930,9930,9930,8
20240801,122200,342280020,9930,9930,9930,9930,0
20240801,122100,342280020,9930,9930,9930,9930,0
20240801,122000,342280020,9930,9930,9930,9930,21
20240801,121900,342071490,9920,9920,9920,9920,0
20240801,121800,342071490,9920,9920,9920,9920,201
20240801,121700,340077570,9940,9940,9940,9940,20
20240801,121600,339878770,9920,9930,9930,9910,1023
20240801,121500,329730760,9930,9930,9930,9930,0
20240801,121400,329730760,9930,9930,9930,9930,0
20240801,121300,329730760,9930,9930,9930,9930,0
20240801,121200,329730760,9930,9930,9930,9930,0
20240801,121100,329730760,9930,9930,9930,9930,0
20240801,121000,329730760,9930,9930,9930,9930,0
20240801,120900,329730760,9930,9930,9930,9930,0
20240801,120800,329730760,9930,9930,9930,9930,1374
20240801,120700,316086940,9940,9940,9940,9940,1
20240801,120600,316077000,9920,9930,9930,9920,63
20240801,120500,315451920,9930,9930,9930,9930,8
20240801,120400,315372480,9930,9940,9940,9930,21
20240801,120300,315163940,9940,9950,9950,9940,19
20240801,120200,314974980,9950,9950,9950,9950,1
20240801,120100,314965030,9950,9950,9950,9950,8
20240801,120000,314885430,9950,9950,9950,9950,0
20240801,115900,314885430,9950,9950,9950,9950,0
20240801,115800,314885430,9950,9950,9950,9950,0
20240801,115700,314885430,9950,9950,9950,9950,11
20240801,115600,314775980,9950,9950,9950,9950,0
20240801,115500,314775980,9950,9950,9950,9950,0
20240801,115400,314775980,9950,9950,9950,9950,0
20240801,115300,314775980,9950,9950,9950,9950,0
20240801,115200,314775980,9950,9950,9950,9950,0
20240801,115100,314775980,9950,9950,9950,9950,102
20240801,115000,313761080,9950,9950,9950,9950,20
20240801,114900,313562080,9960,9960,9960,9960,4
20240801,114800,313522240,9960,9960,9960,9960,7
20240801,114700,313452520,9960,9960,9960,9960,1
20240801,114600,313442560,9950,9950,9950,9950,2
20240801,114500,313422660,9940,9940,9940,9940,0
20240801,114400,313422660,9940,9940,9940,9940,0
20240801,114300,313422660,9940,9940,9940,9940,0
20240801,114200,313422660,9940,9940,9940,9940,0
20240801,114100,313422660,9940,9940,9940,9940,0
20240801,114000,313422660,9940,9940,9940,9940,101
20240801,113900,312418720,9930,9930,9930,9930,0
20240801,113800,312418720,9930,9930,9930,9930,0
20240801,113700,312418720,9930,9920,9930,9920,217
20240801,113600,310265100,9910,9910,9910,9910,0
20240801,113500,310265100,9910,9910,9910,9910,299
20240801,113400,307302010,9910,9910,9910,9910,0
20240801,113300,307302010,9910,9910,9910,9910,52
20240801,113200,306786690,9900,9900,9900,9900,1
20240801,113100,306776790,9900,9900,9900,9900,225
20240801,113000,304549290,9890,9890,9890,9890,0
20240801,112900,304549290,9890,9900,9900,9890,3
20240801,112800,304519600,9900,9900,9900,9900,0
20240801,112700,304519600,9900,9900,9900,9900,0
20240801,112600,304519600,9900,9900,9900,9900,35
20240801,112500,304173100,9900,9900,9900,9900,1
20240801,112400,304163200,9890,9890,9890,9890,80
20240801,112300,303372000,9900,9900,9900,9900,0
20240801,112200,303372000,9900,9900,9900,9900,0
20240801,112100,303372000,9900,9890,9900,9890,40
20240801,112000,302976010,9890,9890,9890,9890,0
20240801,111900,302976010,9890,9890,9890,9890,0
20240801,111800,302976010,9890,9890,9890,9890,0
20240801,111700,302976010,9890,9890,9890,9890,0
20240801,111600,302976010,9890,9890,9890,9890,0
20240801,111500,302976010,9890,9890,9890,9890,0
20240801,111400,302976010,9890,9890,9890,9890,0
20240801,111300,302976010,9890,9890,9890,9890,6
20240801,111200,302916670,9890,9880,9890,9880,453
20240801,111100,298436510,9890,9890,9890,9890,0
20240801,111000,298436510,9890,9890,9890,9890,0
20240801,110900,298436510,9890,9890,9890,9890,0
20240801,110800,298436510,9890,9890,9890,9890,0
20240801,110700,298436510,9890,9890,9890,9890,0
20240801,110600,298436510,9890,9890,9890,9890,3
20240801,110500,298406840,9890,9890,9890,9890,1
20240801,110400,298396950,9890,9890,9890,9890,5
20240801,110300,298347500,9880,9880,9880,9880,12
20240801,110200,298228940,9850,9850,9850,9850,0
20240801,110100,298228940,9850,9850,9850,9850,0
20240801,110000,298228940,9850,9850,9850,9850,0
20240801,105900,298228940,9850,9850,9850,9850,71
20240801,105800,297529590,9850,9850,9850,9850,0
20240801,105700,297529590,9850,9850,9850,9850,118
20240801,105600,296367290,9850,9850,9850,9850,0
20240801,105500,296367290,9850,9850,9850,9850,1
20240801,105400,296357440,9840,9840,9840,9840,502
20240801,105300,291417760,9840,9840,9840,9840,221
20240801,105200,289243120,9850,9850,9850,9850,0
20240801,105100,289243120,9850,9850,9850,9850,34
20240801,105000,288908220,9860,9860,9860,9860,1
20240801,104900,288898360,9860,9860,9860,9860,26
20240801,104800,288642000,9860,9860,9860,9860,10
20240801,104700,288543400,9860,9860,9860,9860,9
20240801,104600,288454660,9860,9860,9860,9860,16
20240801,104500,288296900,9860,9860,9860,9860,0
20240801,104400,288296900,9860,9860,9860,9860,71
20240801,104300,287596840,9860,9860,9860,9860,2
20240801,104200,287577120,9860,9860,9860,9860,0
20240801,104100,287577120,9860,9860,9860,9860,0
20240801,104000,287577120,9860,9860,9860,9860,0
20240801,103900,287577120,9860,9860,9860,9860,1
20240801,103800,287567260,9860,9860,9860,9850,656
20240801,103700,281099140,9860,9870,9870,9860,1500
20240801,103600,266308920,9910,9910,9910,9910,0
20240801,103500,266308920,9910,9870,9910,9830,295
20240801,103400,263397950,9990,9990,9990,9990,2
20240801,103300,263377970,10000,9860,10000,9860,300
20240801,103200,260395880,9850,9840,9850,9820,83
20240801,103100,259579770,9840,9850,9850,9840,196
20240801,103000,257649520,9860,9860,9860,9860,0
20240801,102900,257649520,9860,9870,9870,9860,253
20240801,102800,255153390,9890,9890,9890,9890,50
20240801,102700,254658890,9880,9880,9880,9880,109
20240801,102600,253581970,9890,9900,9900,9890,387
20240801,102500,249751970,9980,9980,9980,9980,0
20240801,102400,249751970,9980,9980,9980,9980,100
20240801,102300,248753970,9890,9890,9890,9890,1
20240801,102200,248744080,9880,9880,9880,9880,0
20240801,102100,248744080,9880,9900,9900,9880,184
20240801,102000,246924160,9880,9880,9880,9880,0
20240801,101900,246924160,9880,9880,9880,9880,0
20240801,101800,246924160,9880,9880,9880,9880,223
20240801,101700,244720920,9890,9900,9900,9890,301
20240801,101600,241742020,9910,9910,9910,9910,0
20240801,101500,241742020,9910,9910,9910,9910,120
20240801,101400,240552820,9910,9940,9940,9910,311
20240801,101300,237467750,9960,9960,9960,9960,0
20240801,101200,237467750,9960,9960,9960,9960,1
20240801,101100,237457790,9930,9930,9930,9930,988
20240801,101000,227646950,9950,9980,9980,9940,313
20240801,100900,224532800,9990,9990,9990,9990,0
20240801,100800,224532800,9990,9990,9990,9990,9
20240801,100700,224442890,9990,9990,9990,9990,1
20240801,100600,224432900,9990,9990,9990,9990,2
20240801,100500,224412920,9990,9990,9990,9990,14
20240801,100400,224273060,9980,9980,9980,9980,1
20240801,100300,224263080,10010,9990,10010,9980,42
20240801,100200,223843490,9990,9990,9990,9990,0
20240801,100100,223843490,9990,9990,9990,9990,2
20240801,100000,223823510,9990,9990,9990,9990,1
20240801,095900,223813520,9980,9980,9980,9980,45
20240801,095800,223364420,9980,10000,10000,9980,157
20240801,095700,221796050,10020,10010,10020,10010,41
20240801,095600,221385630,10020,10020,10020,10020,3
20240801,095500,221355570,10010,10010,10010,10010,10
20240801,095400,221255470,10000,10000,10000,10000,0
20240801,095300,221255470,10000,10000,10000,10000,12
20240801,095200,221135470,9990,9990,9990,9990,16
20240801,095100,220975630,9980,9980,9980,9980,0
20240801,095000,220975630,9980,9980,9980,9980,15
20240801,094900,220825930,9970,9980,9980,9970,7
20240801,094800,220756120,9980,9980,9980,9980,3
20240801,094700,220726180,9980,9980,9980,9980,2
20240801,094600,220706220,9980,9980,9980,9980,1
20240801,094500,220696240,9980,9980,9980,9980,1
20240801,094400,220686260,9980,9980,9980,9980,0
20240801,094300,220686260,9980,9980,9980,9980,20
20240801,094200,220486660,9990,10000,10000,9990,5
20240801,094100,220436700,10000,10000,10000,10000,1
20240801,094000,220426700,10000,10020,10020,10000,41
20240801,093900,220016300,10020,10020,10020,10020,0
20240801,093800,220016300,10020,10020,10020,10020,769
20240801,093700,212310920,10020,10020,10020,10020,0
20240801,093600,212310920,10020,10020,10020,10020,6
20240801,093500,212250800,10020,10030,10030,10020,19
20240801,093400,212060390,10030,10030,10030,10020,30
20240801,093300,211759720,10030,10030,10030,10030,7
20240801,093200,211689510,10030,10020,10030,10020,316
20240801,093100,208520110,10010,10010,10010,9910,602
20240801,093000,202535610,10020,10030,10030,10020,117
20240801,092900,201362250,10040,10060,10060,10040,45
20240801,092800,200910190,10060,10060,10060,10060,49
20240801,092700,200417250,10060,10060,10060,10060,0
20240801,092600,200417250,10060,10060,10060,10060,277
20240801,092500,197630630,10060,10060,10060,10060,2
20240801,092400,197610510,10060,10070,10070,10060,940
20240801,092300,188148710,10070,10100,10100,10070,640
20240801,092200,181686780,10110,10100,10110,10100,306
20240801,092100,178595550,10100,10100,10100,10070,126
20240801,092000,177325200,10100,10070,10100,10070,261
20240801,091900,174693360,10090,10080,10090,10080,37
20240801,091800,174320390,10100,10100,10100,10100,0
20240801,091700,174320390,10100,10090,10100,10090,52
20240801,091600,173795700,10090,10100,10100,10090,141
20240801,091500,172371840,10100,10090,10140,10090,983
20240801,091400,162414850,10090,10130,10130,10090,344
20240801,091300,158939890,10130,10090,10130,10090,978
20240801,091200,149063480,10030,10100,10100,10020,467
20240801,091100,144362370,10100,10130,10140,10100,536
20240801,091000,138938250,10100,10110,10130,10090,359
20240801,090900,135304060,10090,10100,10140,10090,1429
20240801,090800,120828900,10100,10020,10150,10010,9214
20240801,090700,28348910,10030,9910,10030,9910,939
20240801,090600,18981540,9940,9940,9940,9940,271
20240801,090500,16287800,9940,9940,9940,9940,226
20240801,090400,14041360,9940,9860,9940,9860,345
20240801,090300,10618400,9910,9920,9920,9860,126
20240801,090200,9370820,9920,9880,9920,9880,65
20240801,090100,8727030,9840,9850,9860,9840,303
20240801,090000,5745110,9840,9770,9840,9770,588