KissMeData/481850/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,214000,944567555,2810,2810,2810,2810,2772
20240801,213900,944567555,2810,2810,2810,2810,0
20240801,213800,944567555,2810,2810,2810,2810,0
20240801,213700,944567555,2810,2810,2810,2810,0
20240801,213600,944567555,2810,2810,2810,2810,0
20240801,213500,944567555,2810,2810,2810,2810,0
20240801,213400,944567555,2810,2810,2810,2810,0
20240801,213300,944567555,2810,2810,2810,2810,0
20240801,213200,944567555,2810,2810,2810,2810,0
20240801,213100,944567555,2810,2810,2810,2810,0
20240801,213000,944567555,2810,2810,2810,2810,0
20240801,212900,944567555,2810,2810,2810,2810,0
20240801,212800,944567555,2810,2810,2810,2810,0
20240801,212700,944567555,2810,2810,2810,2810,0
20240801,212600,944567555,2810,2810,2810,2810,0
20240801,212500,944567555,2810,2810,2810,2810,0
20240801,212400,944567555,2810,2810,2810,2810,0
20240801,212300,944567555,2810,2810,2810,2810,0
20240801,212200,944567555,2810,2810,2810,2810,0
20240801,212100,944567555,2810,2810,2810,2810,0
20240801,212000,944567555,2810,2810,2810,2810,0
20240801,211900,944567555,2810,2810,2810,2810,0
20240801,211800,944567555,2810,2810,2810,2810,0
20240801,211700,944567555,2810,2810,2810,2810,0
20240801,211600,944567555,2810,2810,2810,2810,0
20240801,211500,944567555,2810,2810,2810,2810,0
20240801,211400,944567555,2810,2810,2810,2810,0
20240801,211300,944567555,2810,2810,2810,2810,0
20240801,211200,944567555,2810,2810,2810,2810,0
20240801,211100,944567555,2810,2810,2810,2810,0
20240801,211000,944567555,2810,2810,2810,2810,2772
20240801,210900,944567555,2810,2810,2810,2810,0
20240801,210800,944567555,2810,2810,2810,2810,0
20240801,210700,944567555,2810,2810,2810,2810,0
20240801,210600,944567555,2810,2810,2810,2810,0
20240801,210500,944567555,2810,2810,2810,2810,0
20240801,210400,944567555,2810,2810,2810,2810,0
20240801,210300,944567555,2810,2810,2810,2810,0
20240801,210200,944567555,2810,2810,2810,2810,0
20240801,210100,944567555,2810,2810,2810,2810,0
20240801,210000,944567555,2810,2810,2810,2810,0
20240801,205900,944567555,2810,2810,2810,2810,0
20240801,205800,944567555,2810,2810,2810,2810,0
20240801,205700,944567555,2810,2810,2810,2810,0
20240801,205600,944567555,2810,2810,2810,2810,0
20240801,205500,944567555,2810,2810,2810,2810,0
20240801,205400,944567555,2810,2810,2810,2810,0
20240801,205300,944567555,2810,2810,2810,2810,0
20240801,205200,944567555,2810,2810,2810,2810,0
20240801,205100,944567555,2810,2810,2810,2810,0
20240801,205000,944567555,2810,2810,2810,2810,0
20240801,204900,944567555,2810,2810,2810,2810,0
20240801,204800,944567555,2810,2810,2810,2810,0
20240801,204700,944567555,2810,2810,2810,2810,0
20240801,204600,944567555,2810,2810,2810,2810,0
20240801,204500,944567555,2810,2810,2810,2810,0
20240801,204400,944567555,2810,2810,2810,2810,0
20240801,204300,944567555,2810,2810,2810,2810,0
20240801,204200,944567555,2810,2810,2810,2810,0
20240801,204100,944567555,2810,2810,2810,2810,0
20240801,204000,944567555,2810,2810,2810,2810,2772
20240801,203900,944567555,2810,2810,2810,2810,0
20240801,203800,944567555,2810,2810,2810,2810,0
20240801,203700,944567555,2810,2810,2810,2810,0
20240801,203600,944567555,2810,2810,2810,2810,0
20240801,203500,944567555,2810,2810,2810,2810,0
20240801,203400,944567555,2810,2810,2810,2810,0
20240801,203300,944567555,2810,2810,2810,2810,0
20240801,203200,944567555,2810,2810,2810,2810,0
20240801,203100,944567555,2810,2810,2810,2810,0
20240801,203000,944567555,2810,2810,2810,2810,0
20240801,202900,944567555,2810,2810,2810,2810,0
20240801,202800,944567555,2810,2810,2810,2810,0
20240801,202700,944567555,2810,2810,2810,2810,0
20240801,202600,944567555,2810,2810,2810,2810,0
20240801,202500,944567555,2810,2810,2810,2810,0
20240801,202400,944567555,2810,2810,2810,2810,0
20240801,202300,944567555,2810,2810,2810,2810,0
20240801,202200,944567555,2810,2810,2810,2810,0
20240801,202100,944567555,2810,2810,2810,2810,0
20240801,202000,944567555,2810,2810,2810,2810,0
20240801,201900,944567555,2810,2810,2810,2810,0
20240801,201800,944567555,2810,2810,2810,2810,0
20240801,201700,944567555,2810,2810,2810,2810,0
20240801,201600,944567555,2810,2810,2810,2810,0
20240801,201500,944567555,2810,2810,2810,2810,0
20240801,201400,944567555,2810,2810,2810,2810,0
20240801,201300,944567555,2810,2810,2810,2810,0
20240801,201200,944567555,2810,2810,2810,2810,0
20240801,201100,944567555,2810,2810,2810,2810,0
20240801,201000,944567555,2810,2810,2810,2810,2772
20240801,200900,944567555,2810,2810,2810,2810,0
20240801,200800,944567555,2810,2810,2810,2810,0
20240801,200700,944567555,2810,2810,2810,2810,0
20240801,200600,944567555,2810,2810,2810,2810,0
20240801,200500,944567555,2810,2810,2810,2810,0
20240801,200400,944567555,2810,2810,2810,2810,0
20240801,200300,944567555,2810,2810,2810,2810,0
20240801,200200,944567555,2810,2810,2810,2810,0
20240801,200100,944567555,2810,2810,2810,2810,0
20240801,200000,944567555,2810,2810,2810,2810,0
20240801,195900,944567555,2810,2810,2810,2810,0
20240801,195800,944567555,2810,2810,2810,2810,0
20240801,195700,944567555,2810,2810,2810,2810,0
20240801,195600,944567555,2810,2810,2810,2810,0
20240801,195500,944567555,2810,2810,2810,2810,0
20240801,195400,944567555,2810,2810,2810,2810,0
20240801,195300,944567555,2810,2810,2810,2810,0
20240801,195200,944567555,2810,2810,2810,2810,0
20240801,195100,944567555,2810,2810,2810,2810,0
20240801,195000,944567555,2810,2810,2810,2810,0
20240801,194900,944567555,2810,2810,2810,2810,0
20240801,194800,944567555,2810,2810,2810,2810,0
20240801,194700,944567555,2810,2810,2810,2810,0
20240801,194600,944567555,2810,2810,2810,2810,0
20240801,194500,944567555,2810,2810,2810,2810,0
20240801,194400,944567555,2810,2810,2810,2810,0
20240801,194300,944567555,2810,2810,2810,2810,0
20240801,194200,944567555,2810,2810,2810,2810,0
20240801,194100,944567555,2810,2810,2810,2810,0
20240801,194000,944567555,2810,2810,2810,2810,2772
20240801,193900,944567555,2810,2810,2810,2810,0
20240801,193800,944567555,2810,2810,2810,2810,0
20240801,193700,944567555,2810,2810,2810,2810,0
20240801,193600,944567555,2810,2810,2810,2810,0
20240801,193500,944567555,2810,2810,2810,2810,0
20240801,193400,944567555,2810,2810,2810,2810,0
20240801,193300,944567555,2810,2810,2810,2810,0
20240801,193200,944567555,2810,2810,2810,2810,0
20240801,193100,944567555,2810,2810,2810,2810,0
20240801,193000,944567555,2810,2810,2810,2810,0
20240801,192900,944567555,2810,2810,2810,2810,0
20240801,192800,944567555,2810,2810,2810,2810,0
20240801,192700,944567555,2810,2810,2810,2810,0
20240801,192600,944567555,2810,2810,2810,2810,0
20240801,192500,944567555,2810,2810,2810,2810,0
20240801,192400,944567555,2810,2810,2810,2810,0
20240801,192300,944567555,2810,2810,2810,2810,0
20240801,192200,944567555,2810,2810,2810,2810,0
20240801,192100,944567555,2810,2810,2810,2810,0
20240801,192000,944567555,2810,2810,2810,2810,0
20240801,191900,944567555,2810,2810,2810,2810,0
20240801,191800,944567555,2810,2810,2810,2810,0
20240801,191700,944567555,2810,2810,2810,2810,0
20240801,191600,944567555,2810,2810,2810,2810,0
20240801,191500,944567555,2810,2810,2810,2810,0
20240801,191400,944567555,2810,2810,2810,2810,0
20240801,191300,944567555,2810,2810,2810,2810,0
20240801,191200,944567555,2810,2810,2810,2810,0
20240801,191100,944567555,2810,2810,2810,2810,0
20240801,191000,944567555,2810,2810,2810,2810,2772
20240801,190900,944567555,2810,2810,2810,2810,0
20240801,190800,944567555,2810,2810,2810,2810,0
20240801,190700,944567555,2810,2810,2810,2810,0
20240801,190600,944567555,2810,2810,2810,2810,0
20240801,190500,944567555,2810,2810,2810,2810,0
20240801,190400,944567555,2810,2810,2810,2810,0
20240801,190300,944567555,2810,2810,2810,2810,0
20240801,190200,944567555,2810,2810,2810,2810,0
20240801,190100,944567555,2810,2810,2810,2810,0
20240801,190000,944567555,2810,2810,2810,2810,0
20240801,185900,944567555,2810,2810,2810,2810,0
20240801,185800,944567555,2810,2810,2810,2810,0
20240801,185700,944567555,2810,2810,2810,2810,0
20240801,185600,944567555,2810,2810,2810,2810,0
20240801,185500,944567555,2810,2810,2810,2810,0
20240801,185400,944567555,2810,2810,2810,2810,0
20240801,185300,944567555,2810,2810,2810,2810,0
20240801,185200,944567555,2810,2810,2810,2810,0
20240801,185100,944567555,2810,2810,2810,2810,0
20240801,185000,944567555,2810,2810,2810,2810,0
20240801,184900,944567555,2810,2810,2810,2810,0
20240801,184800,944567555,2810,2810,2810,2810,0
20240801,184700,944567555,2810,2810,2810,2810,0
20240801,184600,944567555,2810,2810,2810,2810,0
20240801,184500,944567555,2810,2810,2810,2810,0
20240801,184400,944567555,2810,2810,2810,2810,0
20240801,184300,944567555,2810,2810,2810,2810,0
20240801,184200,944567555,2810,2810,2810,2810,0
20240801,184100,944567555,2810,2810,2810,2810,0
20240801,184000,944567555,2810,2810,2810,2810,2772
20240801,183900,944567555,2810,2810,2810,2810,0
20240801,183800,944567555,2810,2810,2810,2810,0
20240801,183700,944567555,2810,2810,2810,2810,0
20240801,183600,944567555,2810,2810,2810,2810,0
20240801,183500,944567555,2810,2810,2810,2810,0
20240801,183400,944567555,2810,2810,2810,2810,0
20240801,183300,944567555,2810,2810,2810,2810,0
20240801,183200,944567555,2810,2810,2810,2810,0
20240801,183100,944567555,2810,2810,2810,2810,0
20240801,183000,944567555,2810,2810,2810,2810,0
20240801,182900,944567555,2810,2810,2810,2810,0
20240801,182800,944567555,2810,2810,2810,2810,0
20240801,182700,944567555,2810,2810,2810,2810,0
20240801,182600,944567555,2810,2810,2810,2810,0
20240801,182500,944567555,2810,2810,2810,2810,0
20240801,182400,944567555,2810,2810,2810,2810,0
20240801,182300,944567555,2810,2810,2810,2810,0
20240801,182200,944567555,2810,2810,2810,2810,0
20240801,182100,944567555,2810,2810,2810,2810,0
20240801,182000,944567555,2810,2810,2810,2810,0
20240801,181900,944567555,2810,2810,2810,2810,0
20240801,181800,944567555,2810,2810,2810,2810,0
20240801,181700,944567555,2810,2810,2810,2810,0
20240801,181600,944567555,2810,2810,2810,2810,0
20240801,181500,944567555,2810,2810,2810,2810,0
20240801,181400,944567555,2810,2810,2810,2810,0
20240801,181300,944567555,2810,2810,2810,2810,0
20240801,181200,944567555,2810,2810,2810,2810,0
20240801,181100,944567555,2810,2810,2810,2810,0
20240801,181000,944567555,2810,2810,2810,2810,2772
20240801,180900,944567555,2810,2810,2810,2810,0
20240801,180800,944567555,2810,2810,2810,2810,0
20240801,180700,944567555,2810,2810,2810,2810,0
20240801,180600,944567555,2810,2810,2810,2810,0
20240801,180500,944567555,2810,2810,2810,2810,0
20240801,180400,944567555,2810,2810,2810,2810,0
20240801,180300,944567555,2810,2810,2810,2810,0
20240801,180200,944567555,2810,2810,2810,2810,0
20240801,180100,944567555,2810,2810,2810,2810,0
20240801,180000,944567555,2810,2810,2810,2810,0
20240801,175900,944567555,2810,2810,2810,2810,0
20240801,175800,944567555,2810,2810,2810,2810,0
20240801,175700,944567555,2810,2810,2810,2810,0
20240801,175600,944567555,2810,2810,2810,2810,0
20240801,175500,944567555,2810,2810,2810,2810,0
20240801,175400,944567555,2810,2810,2810,2810,0
20240801,175300,944567555,2810,2810,2810,2810,0
20240801,175200,944567555,2810,2810,2810,2810,0
20240801,175100,944567555,2810,2810,2810,2810,0
20240801,175000,944567555,2810,2810,2810,2810,0
20240801,174900,944567555,2810,2810,2810,2810,0
20240801,174800,944567555,2810,2810,2810,2810,0
20240801,174700,944567555,2810,2810,2810,2810,0
20240801,174600,944567555,2810,2810,2810,2810,0
20240801,174500,944567555,2810,2810,2810,2810,0
20240801,174400,944567555,2810,2810,2810,2810,0
20240801,174300,944567555,2810,2810,2810,2810,0
20240801,174200,944567555,2810,2810,2810,2810,0
20240801,174100,944567555,2810,2810,2810,2810,0
20240801,174000,944567555,2810,2810,2810,2810,2772
20240801,173900,944567555,2810,2810,2810,2810,0
20240801,173800,944567555,2810,2810,2810,2810,0
20240801,173700,944567555,2810,2810,2810,2810,0
20240801,173600,944567555,2810,2810,2810,2810,0
20240801,173500,944567555,2810,2810,2810,2810,0
20240801,173400,944567555,2810,2810,2810,2810,0
20240801,173300,944567555,2810,2810,2810,2810,0
20240801,173200,944567555,2810,2810,2810,2810,0
20240801,173100,944567555,2810,2810,2810,2810,0
20240801,173000,944567555,2810,2810,2810,2810,0
20240801,172900,944567555,2810,2810,2810,2810,0
20240801,172800,944567555,2810,2810,2810,2810,0
20240801,172700,944567555,2810,2810,2810,2810,0
20240801,172600,944567555,2810,2810,2810,2810,0
20240801,172500,944567555,2810,2810,2810,2810,0
20240801,172400,944567555,2810,2810,2810,2810,0
20240801,172300,944567555,2810,2810,2810,2810,0
20240801,172200,944567555,2810,2810,2810,2810,0
20240801,172100,944567555,2810,2810,2810,2810,0
20240801,172000,944567555,2810,2810,2810,2810,0
20240801,171900,944567555,2810,2810,2810,2810,0
20240801,171800,944567555,2810,2810,2810,2810,0
20240801,171700,944567555,2810,2810,2810,2810,0
20240801,171600,944567555,2810,2810,2810,2810,0
20240801,171500,944567555,2810,2810,2810,2810,0
20240801,171400,944567555,2810,2810,2810,2810,0
20240801,171300,944567555,2810,2810,2810,2810,0
20240801,171200,944567555,2810,2810,2810,2810,0
20240801,171100,944567555,2810,2810,2810,2810,0
20240801,171000,944567555,2810,2810,2810,2810,2772
20240801,170900,944567555,2810,2810,2810,2810,0
20240801,170800,944567555,2810,2810,2810,2810,0
20240801,170700,944567555,2810,2810,2810,2810,0
20240801,170600,944567555,2810,2810,2810,2810,0
20240801,170500,944567555,2810,2810,2810,2810,0
20240801,170400,944567555,2810,2810,2810,2810,0
20240801,170300,944567555,2810,2810,2810,2810,0
20240801,170200,944567555,2810,2810,2810,2810,0
20240801,170100,944567555,2810,2810,2810,2810,0
20240801,170000,944567555,2810,2810,2810,2810,0
20240801,165900,944567555,2810,2810,2810,2810,0
20240801,165800,944567555,2810,2810,2810,2810,0
20240801,165700,944567555,2810,2810,2810,2810,0
20240801,165600,944567555,2810,2810,2810,2810,0
20240801,165500,944567555,2810,2810,2810,2810,0
20240801,165400,944567555,2810,2810,2810,2810,0
20240801,165300,944567555,2810,2810,2810,2810,0
20240801,165200,944567555,2810,2810,2810,2810,0
20240801,165100,944567555,2810,2810,2810,2810,0
20240801,165000,944567555,2810,2810,2810,2810,0
20240801,164900,944567555,2810,2810,2810,2810,0
20240801,164800,944567555,2810,2810,2810,2810,0
20240801,164700,944567555,2810,2810,2810,2810,0
20240801,164600,944567555,2810,2810,2810,2810,0
20240801,164500,944567555,2810,2810,2810,2810,0
20240801,164400,944567555,2810,2810,2810,2810,0
20240801,164300,944567555,2810,2810,2810,2810,0
20240801,164200,944567555,2810,2810,2810,2810,0
20240801,164100,944567555,2810,2810,2810,2810,0
20240801,164000,944567555,2810,2810,2810,2810,2772
20240801,163900,944567555,2810,2810,2810,2810,0
20240801,163800,944567555,2810,2810,2810,2810,0
20240801,163700,944567555,2810,2810,2810,2810,0
20240801,163600,944567555,2810,2810,2810,2810,0
20240801,163500,944567555,2810,2810,2810,2810,0
20240801,163400,944567555,2810,2810,2810,2810,0
20240801,163300,944567555,2810,2810,2810,2810,0
20240801,163200,944567555,2810,2810,2810,2810,0
20240801,163100,944567555,2810,2810,2810,2810,0
20240801,163000,944567555,2810,2810,2810,2810,0
20240801,162900,944567555,2810,2810,2810,2810,0
20240801,162800,944567555,2810,2810,2810,2810,0
20240801,162700,944567555,2810,2810,2810,2810,0
20240801,162600,944567555,2810,2810,2810,2810,0
20240801,162500,944567555,2810,2810,2810,2810,0
20240801,162400,944567555,2810,2810,2810,2810,0
20240801,162300,944567555,2810,2810,2810,2810,0
20240801,162200,944567555,2810,2810,2810,2810,0
20240801,162100,944567555,2810,2810,2810,2810,0
20240801,162000,944567555,2810,2810,2810,2810,0
20240801,161900,944567555,2810,2810,2810,2810,0
20240801,161800,944567555,2810,2810,2810,2810,0
20240801,161700,944567555,2810,2810,2810,2810,0
20240801,161600,944567555,2810,2810,2810,2810,0
20240801,161500,944567555,2810,2810,2810,2810,0
20240801,161400,944567555,2810,2810,2810,2810,0
20240801,161300,944567555,2810,2810,2810,2810,0
20240801,161200,944567555,2810,2810,2810,2810,0
20240801,161100,944567555,2810,2810,2810,2810,0
20240801,161000,944567555,2810,2810,2810,2810,2772
20240801,160900,944567555,2810,2810,2810,2810,0
20240801,160800,944567555,2810,2810,2810,2810,0
20240801,160700,944567555,2810,2810,2810,2810,0
20240801,160600,944567555,2810,2810,2810,2810,0
20240801,160500,944567555,2810,2810,2810,2810,0
20240801,160400,944567555,2810,2810,2810,2810,0
20240801,160300,944567555,2810,2810,2810,2810,0
20240801,160200,944567555,2810,2810,2810,2810,0
20240801,160100,944567555,2810,2810,2810,2810,0
20240801,160000,944567555,2810,2810,2810,2810,0
20240801,155900,944567555,2810,2810,2810,2810,0
20240801,155800,944567555,2810,2810,2810,2810,0
20240801,155700,944567555,2810,2810,2810,2810,0
20240801,155600,944567555,2810,2810,2810,2810,0
20240801,155500,944567555,2810,2810,2810,2810,0
20240801,155400,944567555,2810,2810,2810,2810,0
20240801,155300,944567555,2810,2810,2810,2810,0
20240801,155200,944567555,2810,2810,2810,2810,0
20240801,155100,944567555,2810,2810,2810,2810,0
20240801,155000,944567555,2810,2810,2810,2810,0
20240801,154900,944567555,2810,2810,2810,2810,0
20240801,154800,944567555,2810,2810,2810,2810,0
20240801,154700,944567555,2810,2810,2810,2810,0
20240801,154600,944567555,2810,2810,2810,2810,0
20240801,154500,944567555,2810,2810,2810,2810,0
20240801,154400,944567555,2810,2810,2810,2810,0
20240801,154300,944567555,2810,2810,2810,2810,0
20240801,154200,944567555,2810,2810,2810,2810,0
20240801,154100,944567555,2810,2810,2810,2810,0
20240801,154000,944567555,2810,2810,2810,2810,2772
20240801,153900,944567555,2810,2810,2810,2810,0
20240801,153800,944567555,2810,2810,2810,2810,0
20240801,153700,944567555,2810,2810,2810,2810,0
20240801,153600,944567555,2810,2810,2810,2810,0
20240801,153500,944567555,2810,2810,2810,2810,0
20240801,153400,944567555,2810,2810,2810,2810,0
20240801,153300,944567555,2810,2810,2810,2810,0
20240801,153200,944567555,2810,2810,2810,2810,0
20240801,153100,944567555,2810,2810,2810,2810,0
20240801,153000,944567555,2810,2810,2810,2810,2772
20240801,152900,936778235,2810,2810,2810,2810,0
20240801,152800,936778235,2810,2810,2810,2810,0
20240801,152700,936778235,2810,2810,2810,2810,0
20240801,152600,936778235,2810,2810,2810,2810,0
20240801,152500,936778235,2810,2810,2810,2810,0
20240801,152400,936778235,2810,2810,2810,2810,0
20240801,152300,936778235,2810,2810,2810,2810,0
20240801,152200,936778235,2810,2810,2810,2810,0
20240801,152100,936778235,2810,2810,2810,2810,0
20240801,152000,936778235,2810,2810,2810,2810,0
20240801,151900,936778235,2810,2815,2815,2810,1018
20240801,151800,933914565,2810,2810,2810,2810,1021
20240801,151700,931045555,2815,2810,2815,2810,3789
20240801,151600,920396545,2815,2815,2815,2810,639
20240801,151500,918599430,2815,2815,2815,2815,38
20240801,151400,918492460,2815,2815,2815,2815,20
20240801,151300,918436160,2815,2815,2815,2815,13
20240801,151200,918399565,2810,2815,2815,2810,525
20240801,151100,916924285,2815,2815,2815,2815,7
20240801,151000,916904580,2815,2815,2815,2810,781
20240801,150900,914709875,2815,2815,2815,2815,4745
20240801,150800,901352700,2815,2815,2815,2815,2
20240801,150700,901347070,2815,2815,2815,2815,20
20240801,150600,901290770,2815,2815,2820,2815,45568
20240801,150500,773016675,2820,2820,2820,2815,21710
20240801,150400,711902585,2815,2815,2815,2815,723
20240801,150300,709867340,2815,2820,2820,2815,143
20240801,150200,709464580,2825,2825,2825,2825,1
20240801,150100,709461755,2820,2820,2820,2820,799
20240801,150000,707208575,2820,2825,2825,2820,1031
20240801,145900,704300995,2825,2820,2825,2820,351
20240801,145800,703311170,2820,2820,2820,2820,1780
20240801,145700,698291570,2820,2820,2820,2820,966
20240801,145600,695567450,2820,2820,2820,2820,1452
20240801,145500,691472810,2820,2820,2820,2820,378
20240801,145400,690406850,2825,2825,2825,2825,20
20240801,145300,690350350,2825,2820,2825,2820,1558
20240801,145200,685956785,2820,2820,2820,2820,0
20240801,145100,685956785,2820,2820,2820,2820,1292
20240801,145000,682313345,2820,2820,2820,2820,4
20240801,144900,682302065,2820,2820,2820,2820,859
20240801,144800,679879685,2820,2820,2820,2820,0
20240801,144700,679879685,2820,2825,2825,2820,427
20240801,144600,678675540,2820,2820,2820,2820,0
20240801,144500,678675540,2820,2820,2820,2820,453
20240801,144400,677398080,2825,2820,2825,2820,6
20240801,144300,677381140,2820,2820,2820,2820,266
20240801,144200,676631020,2825,2825,2825,2825,103
20240801,144100,676340045,2825,2825,2825,2825,52
20240801,144000,676193145,2825,2825,2825,2825,7
20240801,143900,676173370,2825,2825,2825,2825,1005
20240801,143800,673334245,2825,2820,2825,2820,1153
20240801,143700,670082760,2825,2825,2825,2825,355
20240801,143600,669079885,2825,2820,2825,2820,642
20240801,143500,667269295,2825,2825,2825,2825,5
20240801,143400,667255170,2825,2825,2825,2820,753
20240801,143300,665131695,2825,2825,2825,2825,4
20240801,143200,665120395,2825,2820,2825,2820,689
20240801,143100,663177165,2820,2820,2820,2820,0
20240801,143000,663177165,2820,2820,2820,2820,419
20240801,142900,661995585,2825,2825,2825,2825,20
20240801,142800,661939085,2820,2820,2820,2820,708
20240801,142700,659942525,2825,2825,2825,2825,100
20240801,142600,659660025,2825,2825,2825,2825,520
20240801,142500,658191025,2820,2820,2820,2820,130
20240801,142400,657824425,2820,2825,2825,2820,486
20240801,142300,656453835,2820,2820,2820,2820,0
20240801,142200,656453835,2820,2820,2820,2820,1840
20240801,142100,651265035,2820,2820,2820,2820,1218
20240801,142000,647830275,2820,2820,2820,2820,0
20240801,141900,647830275,2820,2820,2820,2820,340
20240801,141800,646871475,2825,2825,2825,2825,39
20240801,141700,646761300,2825,2820,2825,2820,1045
20240801,141600,643814385,2820,2820,2820,2820,0
20240801,141500,643814385,2820,2820,2820,2820,321
20240801,141400,642909165,2825,2825,2825,2825,88
20240801,141300,642660565,2825,2825,2825,2825,0
20240801,141200,642660565,2825,2825,2825,2825,2
20240801,141100,642654915,2825,2825,2825,2825,1
20240801,141000,642652090,2825,2825,2825,2825,0
20240801,140900,642652090,2825,2825,2825,2825,0
20240801,140800,642652090,2825,2825,2825,2825,0
20240801,140700,642652090,2825,2825,2825,2825,0
20240801,140600,642652090,2825,2825,2825,2825,0
20240801,140500,642652090,2825,2825,2825,2825,6
20240801,140400,642635140,2820,2820,2820,2820,3286
20240801,140300,633368620,2820,2820,2820,2820,5
20240801,140200,633354520,2820,2820,2820,2820,1107
20240801,140100,630232780,2820,2820,2820,2820,0
20240801,140000,630232780,2820,2820,2820,2820,230
20240801,135900,629584180,2820,2820,2820,2820,2500
20240801,135800,622534180,2820,2820,2820,2820,10
20240801,135700,622505980,2820,2820,2820,2820,203
20240801,135600,621933520,2820,2815,2820,2815,910
20240801,135500,619370370,2815,2815,2815,2815,0
20240801,135400,619370370,2815,2815,2815,2815,357
20240801,135300,618365415,2815,2815,2815,2815,0
20240801,135200,618365415,2815,2815,2815,2815,538
20240801,135100,616850945,2820,2820,2820,2820,200
20240801,135000,616286945,2815,2815,2815,2815,503
20240801,134900,614871000,2815,2815,2815,2815,0
20240801,134800,614871000,2815,2815,2815,2815,322
20240801,134700,613964570,2815,2815,2815,2815,0
20240801,134600,613964570,2815,2815,2815,2815,574
20240801,134500,612348760,2815,2815,2815,2815,0
20240801,134400,612348760,2815,2815,2815,2815,869
20240801,134300,609902525,2815,2815,2815,2815,689
20240801,134200,607962990,2815,2815,2815,2815,1
20240801,134100,607960175,2820,2815,2820,2815,818
20240801,134000,605657425,2815,2815,2815,2815,1
20240801,133900,605654610,2815,2815,2815,2815,557
20240801,133800,604086655,2815,2820,2820,2815,5613
20240801,133700,588285900,2820,2820,2820,2820,2
20240801,133600,588280260,2820,2820,2820,2820,1
20240801,133500,588277440,2820,2820,2820,2820,0
20240801,133400,588277440,2820,2820,2820,2820,0
20240801,133300,588277440,2820,2820,2820,2820,0
20240801,133200,588277440,2820,2820,2820,2820,1500
20240801,133100,584047440,2820,2820,2820,2820,51
20240801,133000,583903620,2815,2815,2815,2815,0
20240801,132900,583903620,2815,2815,2815,2815,3269
20240801,132800,574701385,2820,2820,2820,2820,86
20240801,132700,574458865,2815,2815,2815,2815,566
20240801,132600,572865575,2815,2815,2820,2815,4683
20240801,132500,559682775,2810,2810,2810,2810,353
20240801,132400,558690845,2815,2810,2815,2810,468
20240801,132300,557375700,2815,2815,2815,2815,10
20240801,132200,557347550,2815,2815,2815,2810,268
20240801,132100,556594375,2815,2815,2815,2815,426
20240801,132000,555395185,2815,2810,2815,2810,661
20240801,131900,553537525,2815,2815,2815,2815,0
20240801,131800,553537525,2815,2810,2815,2810,355
20240801,131700,552539805,2815,2815,2815,2815,15
20240801,131600,552497580,2815,2815,2815,2815,10
20240801,131500,552469430,2815,2815,2815,2815,420
20240801,131400,551287130,2815,2815,2815,2815,0
20240801,131300,551287130,2815,2815,2815,2815,20
20240801,131200,551230830,2815,2815,2815,2815,34
20240801,131100,551135120,2815,2810,2815,2810,11
20240801,131000,551104180,2815,2815,2815,2815,1000
20240801,130900,548289180,2815,2815,2815,2815,0
20240801,130800,548289180,2815,2815,2815,2815,0
20240801,130700,548289180,2815,2815,2815,2815,0
20240801,130600,548289180,2815,2815,2815,2815,1
20240801,130500,548286365,2815,2815,2815,2815,1206
20240801,130400,544891475,2815,2815,2815,2815,500
20240801,130300,543483975,2815,2810,2815,2810,511
20240801,130200,542047910,2815,2815,2815,2815,9
20240801,130100,542022575,2810,2810,2810,2810,171
20240801,130000,541542065,2815,2815,2815,2815,1
20240801,125900,541539250,2815,2815,2815,2815,21
20240801,125800,541480135,2815,2815,2815,2815,0
20240801,125700,541480135,2815,2815,2815,2815,106
20240801,125600,541181745,2815,2815,2815,2815,4
20240801,125500,541170485,2815,2815,2815,2815,49
20240801,125400,541032550,2815,2815,2815,2815,1552
20240801,125300,536663670,2815,2815,2815,2815,1000
20240801,125200,533848670,2815,2815,2815,2815,100
20240801,125100,533567170,2815,2810,2815,2810,333
20240801,125000,532631355,2815,2815,2815,2815,100
20240801,124900,532349855,2810,2815,2815,2810,488
20240801,124800,530978545,2815,2815,2815,2815,13
20240801,124700,530941950,2810,2815,2815,2810,562
20240801,124600,529362660,2810,2810,2810,2810,627
20240801,124500,527600790,2815,2810,2815,2810,89
20240801,124400,527350500,2815,2815,2815,2815,9
20240801,124300,527325165,2815,2815,2815,2815,0
20240801,124200,527325165,2815,2815,2815,2815,0
20240801,124100,527325165,2815,2815,2815,2815,0
20240801,124000,527325165,2815,2815,2815,2815,4
20240801,123900,527313905,2815,2815,2815,2815,9
20240801,123800,527288570,2810,2815,2815,2810,861
20240801,123700,524868910,2815,2815,2815,2815,3
20240801,123600,524860465,2810,2810,2810,2810,509
20240801,123500,523430175,2815,2815,2815,2815,4
20240801,123400,523418915,2815,2810,2815,2810,1013
20240801,123300,520572380,2810,2815,2815,2810,14
20240801,123200,520533035,2810,2810,2810,2810,565
20240801,123100,518945385,2810,2815,2815,2810,2
20240801,123000,518939760,2810,2810,2810,2810,474
20240801,122900,517607820,2810,2810,2810,2810,53
20240801,122800,517458890,2815,2815,2815,2815,0
20240801,122700,517458890,2815,2815,2815,2815,0
20240801,122600,517458890,2815,2815,2815,2815,86
20240801,122500,517216800,2815,2815,2815,2815,0
20240801,122400,517216800,2815,2815,2815,2815,154
20240801,122300,516783290,2815,2815,2815,2815,52
20240801,122200,516636910,2815,2815,2815,2815,0
20240801,122100,516636910,2815,2815,2815,2815,2499
20240801,122000,509602225,2815,2815,2815,2815,149
20240801,121900,509182790,2815,2810,2815,2810,531
20240801,121800,507690580,2815,2815,2815,2815,21
20240801,121700,507631465,2815,2815,2815,2815,49
20240801,121600,507493530,2815,2815,2815,2810,39
20240801,121500,507383825,2815,2815,2815,2815,100
20240801,121400,507102325,2810,2810,2810,2810,1
20240801,121300,507099515,2810,2815,2815,2810,1352
20240801,121200,503295395,2815,2810,2815,2810,496
20240801,121100,501901095,2810,2815,2815,2810,709
20240801,121000,499908800,2815,2815,2815,2815,20
20240801,120900,499852500,2810,2810,2810,2810,271
20240801,120800,499090990,2815,2815,2815,2815,0
20240801,120700,499090990,2815,2815,2815,2815,300
20240801,120600,498246490,2810,2810,2810,2810,360
20240801,120500,497234890,2815,2815,2815,2815,100
20240801,120400,496953390,2815,2815,2815,2815,0
20240801,120300,496953390,2815,2815,2815,2815,155
20240801,120200,496517065,2815,2815,2815,2815,200
20240801,120100,495954065,2815,2815,2815,2815,0
20240801,120000,495954065,2815,2815,2815,2815,0
20240801,115900,495954065,2815,2815,2815,2815,0
20240801,115800,495954065,2815,2810,2815,2810,642
20240801,115700,494150040,2815,2815,2815,2815,0
20240801,115600,494150040,2815,2815,2815,2815,716
20240801,115500,492134500,2815,2815,2815,2815,0
20240801,115400,492134500,2815,2815,2815,2815,565
20240801,115300,490544025,2815,2815,2815,2815,0
20240801,115200,490544025,2815,2815,2815,2815,1195
20240801,115100,487180100,2815,2815,2815,2815,0
20240801,115000,487180100,2815,2815,2815,2815,838
20240801,114900,484821130,2815,2815,2815,2815,420
20240801,114800,483638830,2820,2820,2820,2820,0
20240801,114700,483638830,2820,2815,2820,2815,510
20240801,114600,482202930,2820,2820,2820,2820,21
20240801,114500,482143710,2815,2815,2815,2815,1012
20240801,114400,479294930,2815,2815,2815,2815,293
20240801,114300,478470135,2820,2820,2820,2820,56
20240801,114200,478312215,2820,2820,2820,2820,1
20240801,114100,478309395,2820,2820,2820,2820,89
20240801,114000,478058415,2820,2820,2820,2820,300
20240801,113900,477212415,2820,2820,2820,2820,0
20240801,113800,477212415,2820,2820,2820,2820,3
20240801,113700,477203955,2820,2820,2820,2820,2
20240801,113600,477198315,2820,2820,2820,2820,0
20240801,113500,477198315,2820,2820,2820,2820,34
20240801,113400,477102435,2820,2820,2820,2820,127
20240801,113300,476744295,2815,2815,2815,2815,624
20240801,113200,474987735,2815,2815,2815,2815,87
20240801,113100,474742830,2815,2815,2815,2815,672
20240801,113000,472851150,2815,2815,2815,2815,525
20240801,112900,471373275,2815,2815,2815,2815,1423
20240801,112800,467367530,2815,2815,2815,2815,0
20240801,112700,467367530,2815,2815,2815,2815,204
20240801,112600,466793270,2815,2815,2815,2815,165
20240801,112500,466328795,2815,2815,2815,2815,53
20240801,112400,466179600,2815,2815,2815,2815,20
20240801,112300,466123300,2815,2815,2815,2815,0
20240801,112200,466123300,2815,2815,2815,2815,1
20240801,112100,466120485,2815,2815,2815,2815,1000
20240801,112000,463305485,2810,2810,2810,2810,732
20240801,111900,461248565,2810,2810,2810,2810,0
20240801,111800,461248565,2810,2815,2815,2810,1141
20240801,111700,458041650,2815,2815,2815,2815,40
20240801,111600,457929050,2810,2810,2810,2810,1258
20240801,111500,454394070,2815,2815,2815,2815,0
20240801,111400,454394070,2815,2815,2815,2815,1
20240801,111300,454391255,2815,2815,2815,2815,0
20240801,111200,454391255,2815,2815,2815,2815,167
20240801,111100,453921150,2815,2815,2815,2815,1083
20240801,111000,450872505,2815,2815,2815,2815,1
20240801,110900,450869690,2815,2815,2815,2815,1274
20240801,110800,447283380,2815,2815,2815,2815,0
20240801,110700,447283380,2815,2815,2815,2815,1279
20240801,110600,443682995,2815,2815,2815,2815,0
20240801,110500,443682995,2815,2815,2815,2810,1474
20240801,110400,439533725,2815,2815,2815,2815,0
20240801,110300,439533725,2815,2815,2815,2815,2313
20240801,110200,433022630,2815,2815,2815,2815,0
20240801,110100,433022630,2815,2815,2815,2815,256
20240801,110000,432301990,2820,2820,2820,2820,0
20240801,105900,432301990,2820,2820,2820,2820,192
20240801,105800,431760550,2820,2820,2820,2820,0
20240801,105700,431760550,2820,2820,2820,2820,103
20240801,105600,431470090,2820,2820,2820,2820,0
20240801,105500,431470090,2820,2820,2820,2820,0
20240801,105400,431470090,2820,2820,2820,2820,5
20240801,105300,431455990,2820,2820,2820,2820,0
20240801,105200,431455990,2820,2820,2820,2820,0
20240801,105100,431455990,2820,2820,2820,2820,5
20240801,105000,431441890,2820,2815,2820,2815,500
20240801,104900,430034295,2815,2815,2815,2815,0
20240801,104800,430034295,2815,2815,2815,2815,486
20240801,104700,428666205,2815,2815,2815,2815,0
20240801,104600,428666205,2815,2815,2815,2815,371
20240801,104500,427621840,2815,2815,2815,2815,0
20240801,104400,427621840,2815,2810,2815,2810,2583
20240801,104300,420353905,2815,2815,2815,2815,4
20240801,104200,420342645,2815,2815,2815,2815,30
20240801,104100,420258195,2815,2815,2815,2815,134
20240801,104000,419880985,2810,2810,2810,2810,1064
20240801,103900,416891145,2810,2810,2810,2810,0
20240801,103800,416891145,2810,2810,2810,2810,860
20240801,103700,414474545,2810,2810,2810,2810,710
20240801,103600,412479445,2810,2815,2815,2810,1213
20240801,103500,409070910,2815,2815,2815,2815,71
20240801,103400,408871045,2820,2815,2820,2815,2
20240801,103300,408865410,2815,2815,2815,2815,770
20240801,103200,406697860,2815,2815,2815,2815,0
20240801,103100,406697860,2815,2820,2820,2815,708
20240801,103000,404704340,2820,2820,2820,2820,4
20240801,102900,404693060,2820,2820,2820,2820,8
20240801,102800,404670500,2820,2820,2820,2820,4
20240801,102700,404659220,2820,2820,2820,2820,461
20240801,102600,403359200,2820,2820,2820,2820,0
20240801,102500,403359200,2820,2820,2820,2820,0
20240801,102400,403359200,2820,2820,2820,2820,12
20240801,102300,403325360,2820,2825,2825,2820,1189
20240801,102200,399972130,2830,2830,2830,2830,0
20240801,102100,399972130,2830,2825,2830,2825,9996
20240801,102000,371684470,2820,2820,2820,2820,0
20240801,101900,371684470,2820,2820,2820,2820,505
20240801,101800,370260370,2815,2815,2815,2815,503
20240801,101700,368844425,2815,2815,2815,2815,2424
20240801,101600,362020865,2810,2815,2815,2810,15361
20240801,101500,318856405,2815,2815,2815,2815,1
20240801,101400,318853590,2815,2810,2815,2810,306
20240801,101300,317993490,2815,2815,2815,2815,30
20240801,101200,317909040,2810,2810,2810,2810,202
20240801,101100,317341420,2815,2815,2815,2815,32
20240801,101000,317251340,2810,2815,2815,2810,533
20240801,100900,315753440,2810,2810,2810,2810,12
20240801,100800,315719720,2810,2815,2815,2810,646
20240801,100700,313904340,2810,2815,2815,2810,198
20240801,100600,313347020,2815,2815,2815,2815,25
20240801,100500,313276645,2815,2815,2815,2815,9
20240801,100400,313251310,2815,2815,2815,2810,1020
20240801,100300,310382985,2815,2810,2815,2810,638
20240801,100200,308590175,2815,2815,2815,2815,235
20240801,100100,307928650,2815,2815,2815,2815,1
20240801,100000,307925835,2820,2815,2820,2810,985
20240801,095900,305157610,2810,2820,2820,2810,37666
20240801,095800,199265195,2815,2815,2815,2815,13
20240801,095700,199228600,2815,2815,2815,2815,1056
20240801,095600,196255960,2815,2815,2815,2815,0
20240801,095500,196255960,2815,2815,2815,2815,288
20240801,095400,195445240,2820,2820,2820,2820,5
20240801,095300,195431140,2820,2820,2820,2815,226
20240801,095200,194794530,2820,2820,2820,2820,0
20240801,095100,194794530,2820,2820,2820,2820,2
20240801,095000,194788890,2820,2820,2820,2820,17
20240801,094900,194740950,2820,2820,2820,2815,1541
20240801,094800,190397715,2820,2820,2820,2820,4
20240801,094700,190386435,2815,2820,2820,2815,409
20240801,094600,189235050,2820,2820,2820,2820,3
20240801,094500,189226590,2820,2820,2820,2820,21
20240801,094400,189167370,2815,2820,2820,2815,125
20240801,094300,188815475,2820,2815,2820,2815,401
20240801,094200,187686655,2820,2820,2820,2820,10
20240801,094100,187658455,2815,2815,2815,2815,384
20240801,094000,186577495,2820,2820,2820,2820,20
20240801,093900,186521095,2820,2820,2820,2820,0
20240801,093800,186521095,2820,2820,2820,2815,857
20240801,093700,184107680,2820,2820,2820,2815,9651
20240801,093600,156936860,2815,2815,2815,2815,1007
20240801,093500,154102155,2820,2820,2820,2820,2
20240801,093400,154096515,2820,2820,2820,2820,181
20240801,093300,153586095,2820,2820,2820,2820,0
20240801,093200,153586095,2820,2820,2820,2820,195
20240801,093100,153036195,2820,2825,2825,2820,8503
20240801,093000,129057720,2820,2820,2820,2820,721
20240801,092900,127024500,2820,2820,2820,2820,746
20240801,092800,124920780,2825,2825,2825,2825,1
20240801,092700,124917955,2825,2825,2830,2825,2365
20240801,092600,118236790,2835,2835,2835,2835,0
20240801,092500,118236790,2835,2825,2835,2825,1399
20240801,092400,114281110,2825,2825,2825,2825,0
20240801,092300,114281110,2825,2825,2825,2825,344
20240801,092200,113309310,2835,2835,2835,2835,550
20240801,092100,111750060,2835,2830,2835,2830,3322
20240801,092000,102347300,2830,2830,2835,2830,376
20240801,091900,101283110,2835,2835,2835,2835,24
20240801,091800,101215070,2835,2835,2835,2835,156
20240801,091700,100772810,2835,2835,2835,2835,1
20240801,091600,100769975,2835,2835,2835,2835,0
20240801,091500,100769975,2835,2835,2835,2835,18
20240801,091400,100718945,2835,2835,2835,2835,3320
20240801,091300,91306745,2835,2835,2835,2835,1005
20240801,091200,88457570,2840,2835,2840,2835,3102
20240801,091100,79662890,2835,2830,2835,2830,5193
20240801,091000,64951575,2835,2825,2835,2825,6447
20240801,090900,46709690,2825,2820,2825,2820,762
20240801,090800,44559790,2820,2820,2820,2820,668
20240801,090700,42676030,2820,2815,2820,2815,931
20240801,090600,40054110,2815,2815,2815,2815,471
20240801,090500,38728245,2815,2815,2815,2815,755
20240801,090400,36602920,2815,2815,2815,2810,9579
20240801,090300,9685790,2815,2810,2815,2810,1231
20240801,090200,6224180,2810,2810,2810,2810,60
20240801,090100,6055580,2810,2810,2810,2810,19
20240801,090000,6002190,2810,2810,2820,2810,2135