KissMeData/033290/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,191400,184301070,2640,2640,2640,2640,386
20240801,191300,184301070,2640,2640,2640,2640,0
20240801,191200,184301070,2640,2640,2640,2640,0
20240801,191100,184301070,2640,2640,2640,2640,0
20240801,191000,184301070,2640,2640,2640,2640,0
20240801,190900,184301070,2640,2640,2640,2640,0
20240801,190800,184301070,2640,2640,2640,2640,0
20240801,190700,184301070,2640,2640,2640,2640,0
20240801,190600,184301070,2640,2640,2640,2640,0
20240801,190500,184301070,2640,2640,2640,2640,0
20240801,190400,184301070,2640,2640,2640,2640,0
20240801,190300,184301070,2640,2640,2640,2640,0
20240801,190200,184301070,2640,2640,2640,2640,0
20240801,190100,184301070,2640,2640,2640,2640,0
20240801,190000,184301070,2640,2640,2640,2640,0
20240801,185900,184301070,2640,2640,2640,2640,0
20240801,185800,184301070,2640,2640,2640,2640,0
20240801,185700,184301070,2640,2640,2640,2640,0
20240801,185600,184301070,2640,2640,2640,2640,0
20240801,185500,184301070,2640,2640,2640,2640,0
20240801,185400,184301070,2640,2640,2640,2640,0
20240801,185300,184301070,2640,2640,2640,2640,0
20240801,185200,184301070,2640,2640,2640,2640,0
20240801,185100,184301070,2640,2640,2640,2640,0
20240801,185000,184301070,2640,2640,2640,2640,0
20240801,184900,184301070,2640,2640,2640,2640,0
20240801,184800,184301070,2640,2640,2640,2640,0
20240801,184700,184301070,2640,2640,2640,2640,0
20240801,184600,184301070,2640,2640,2640,2640,0
20240801,184500,184301070,2640,2640,2640,2640,0
20240801,184400,184301070,2640,2640,2640,2640,386
20240801,184300,184301070,2640,2640,2640,2640,0
20240801,184200,184301070,2640,2640,2640,2640,0
20240801,184100,184301070,2640,2640,2640,2640,0
20240801,184000,184301070,2640,2640,2640,2640,0
20240801,183900,184301070,2640,2640,2640,2640,0
20240801,183800,184301070,2640,2640,2640,2640,0
20240801,183700,184301070,2640,2640,2640,2640,0
20240801,183600,184301070,2640,2640,2640,2640,0
20240801,183500,184301070,2640,2640,2640,2640,0
20240801,183400,184301070,2640,2640,2640,2640,0
20240801,183300,184301070,2640,2640,2640,2640,0
20240801,183200,184301070,2640,2640,2640,2640,0
20240801,183100,184301070,2640,2640,2640,2640,0
20240801,183000,184301070,2640,2640,2640,2640,0
20240801,182900,184301070,2640,2640,2640,2640,0
20240801,182800,184301070,2640,2640,2640,2640,0
20240801,182700,184301070,2640,2640,2640,2640,0
20240801,182600,184301070,2640,2640,2640,2640,0
20240801,182500,184301070,2640,2640,2640,2640,0
20240801,182400,184301070,2640,2640,2640,2640,0
20240801,182300,184301070,2640,2640,2640,2640,0
20240801,182200,184301070,2640,2640,2640,2640,0
20240801,182100,184301070,2640,2640,2640,2640,0
20240801,182000,184301070,2640,2640,2640,2640,0
20240801,181900,184301070,2640,2640,2640,2640,0
20240801,181800,184301070,2640,2640,2640,2640,0
20240801,181700,184301070,2640,2640,2640,2640,0
20240801,181600,184301070,2640,2640,2640,2640,0
20240801,181500,184301070,2640,2640,2640,2640,0
20240801,181400,184301070,2640,2640,2640,2640,386
20240801,181300,184301070,2640,2640,2640,2640,0
20240801,181200,184301070,2640,2640,2640,2640,0
20240801,181100,184301070,2640,2640,2640,2640,0
20240801,181000,184301070,2640,2640,2640,2640,0
20240801,180900,184301070,2640,2640,2640,2640,0
20240801,180800,184301070,2640,2640,2640,2640,0
20240801,180700,184301070,2640,2640,2640,2640,0
20240801,180600,184301070,2640,2640,2640,2640,0
20240801,180500,184301070,2640,2640,2640,2640,0
20240801,180400,184301070,2640,2640,2640,2640,0
20240801,180300,184301070,2640,2640,2640,2640,0
20240801,180200,184301070,2640,2640,2640,2640,0
20240801,180100,184301070,2640,2640,2640,2640,0
20240801,180000,184301070,2640,2640,2640,2640,0
20240801,175900,184301070,2640,2640,2640,2640,0
20240801,175800,184301070,2640,2640,2640,2640,0
20240801,175700,184301070,2640,2640,2640,2640,0
20240801,175600,184301070,2640,2640,2640,2640,0
20240801,175500,184301070,2640,2640,2640,2640,0
20240801,175400,184301070,2640,2640,2640,2640,0
20240801,175300,184301070,2640,2640,2640,2640,0
20240801,175200,184301070,2640,2640,2640,2640,0
20240801,175100,184301070,2640,2640,2640,2640,0
20240801,175000,184301070,2640,2640,2640,2640,0
20240801,174900,184301070,2640,2640,2640,2640,0
20240801,174800,184301070,2640,2640,2640,2640,0
20240801,174700,184301070,2640,2640,2640,2640,0
20240801,174600,184301070,2640,2640,2640,2640,0
20240801,174500,184301070,2640,2640,2640,2640,0
20240801,174400,184301070,2640,2640,2640,2640,386
20240801,174300,184301070,2640,2640,2640,2640,0
20240801,174200,184301070,2640,2640,2640,2640,0
20240801,174100,184301070,2640,2640,2640,2640,0
20240801,174000,184301070,2640,2640,2640,2640,0
20240801,173900,184301070,2640,2640,2640,2640,0
20240801,173800,184301070,2640,2640,2640,2640,0
20240801,173700,184301070,2640,2640,2640,2640,0
20240801,173600,184301070,2640,2640,2640,2640,0
20240801,173500,184301070,2640,2640,2640,2640,0
20240801,173400,184301070,2640,2640,2640,2640,0
20240801,173300,184301070,2640,2640,2640,2640,0
20240801,173200,184301070,2640,2640,2640,2640,0
20240801,173100,184301070,2640,2640,2640,2640,0
20240801,173000,184301070,2640,2640,2640,2640,0
20240801,172900,184301070,2640,2640,2640,2640,0
20240801,172800,184301070,2640,2640,2640,2640,0
20240801,172700,184301070,2640,2640,2640,2640,0
20240801,172600,184301070,2640,2640,2640,2640,0
20240801,172500,184301070,2640,2640,2640,2640,0
20240801,172400,184301070,2640,2640,2640,2640,0
20240801,172300,184301070,2640,2640,2640,2640,0
20240801,172200,184301070,2640,2640,2640,2640,0
20240801,172100,184301070,2640,2640,2640,2640,0
20240801,172000,184301070,2640,2640,2640,2640,0
20240801,171900,184301070,2640,2640,2640,2640,0
20240801,171800,184301070,2640,2640,2640,2640,0
20240801,171700,184301070,2640,2640,2640,2640,0
20240801,171600,184301070,2640,2640,2640,2640,0
20240801,171500,184301070,2640,2640,2640,2640,0
20240801,171400,184301070,2640,2640,2640,2640,386
20240801,171300,184301070,2640,2640,2640,2640,0
20240801,171200,184301070,2640,2640,2640,2640,0
20240801,171100,184301070,2640,2640,2640,2640,0
20240801,171000,184301070,2640,2640,2640,2640,0
20240801,170900,184301070,2640,2640,2640,2640,0
20240801,170800,184301070,2640,2640,2640,2640,0
20240801,170700,184301070,2640,2640,2640,2640,0
20240801,170600,184301070,2640,2640,2640,2640,0
20240801,170500,184301070,2640,2640,2640,2640,0
20240801,170400,184301070,2640,2640,2640,2640,0
20240801,170300,184301070,2640,2640,2640,2640,0
20240801,170200,184301070,2640,2640,2640,2640,0
20240801,170100,184301070,2640,2640,2640,2640,0
20240801,170000,184301070,2640,2640,2640,2640,0
20240801,165900,184301070,2640,2640,2640,2640,0
20240801,165800,184301070,2640,2640,2640,2640,0
20240801,165700,184301070,2640,2640,2640,2640,0
20240801,165600,184301070,2640,2640,2640,2640,0
20240801,165500,184301070,2640,2640,2640,2640,0
20240801,165400,184301070,2640,2640,2640,2640,0
20240801,165300,184301070,2640,2640,2640,2640,0
20240801,165200,184301070,2640,2640,2640,2640,0
20240801,165100,184301070,2640,2640,2640,2640,0
20240801,165000,184301070,2640,2640,2640,2640,0
20240801,164900,184301070,2640,2640,2640,2640,0
20240801,164800,184301070,2640,2640,2640,2640,0
20240801,164700,184301070,2640,2640,2640,2640,0
20240801,164600,184301070,2640,2640,2640,2640,0
20240801,164500,184301070,2640,2640,2640,2640,0
20240801,164400,184301070,2640,2640,2640,2640,386
20240801,164300,184301070,2640,2640,2640,2640,0
20240801,164200,184301070,2640,2640,2640,2640,0
20240801,164100,184301070,2640,2640,2640,2640,0
20240801,164000,184301070,2640,2640,2640,2640,0
20240801,163900,184301070,2640,2640,2640,2640,0
20240801,163800,184301070,2640,2640,2640,2640,0
20240801,163700,184301070,2640,2640,2640,2640,0
20240801,163600,184301070,2640,2640,2640,2640,0
20240801,163500,184301070,2640,2640,2640,2640,0
20240801,163400,184301070,2640,2640,2640,2640,0
20240801,163300,184301070,2640,2640,2640,2640,0
20240801,163200,184301070,2640,2640,2640,2640,0
20240801,163100,184301070,2640,2640,2640,2640,0
20240801,163000,184301070,2640,2640,2640,2640,0
20240801,162900,184301070,2640,2640,2640,2640,0
20240801,162800,184301070,2640,2640,2640,2640,0
20240801,162700,184301070,2640,2640,2640,2640,0
20240801,162600,184301070,2640,2640,2640,2640,0
20240801,162500,184301070,2640,2640,2640,2640,0
20240801,162400,184301070,2640,2640,2640,2640,0
20240801,162300,184301070,2640,2640,2640,2640,0
20240801,162200,184301070,2640,2640,2640,2640,0
20240801,162100,184301070,2640,2640,2640,2640,0
20240801,162000,184301070,2640,2640,2640,2640,0
20240801,161900,184301070,2640,2640,2640,2640,0
20240801,161800,184301070,2640,2640,2640,2640,0
20240801,161700,184301070,2640,2640,2640,2640,0
20240801,161600,184301070,2640,2640,2640,2640,0
20240801,161500,184301070,2640,2640,2640,2640,0
20240801,161400,184301070,2640,2640,2640,2640,386
20240801,161300,184301070,2640,2640,2640,2640,0
20240801,161200,184301070,2640,2640,2640,2640,0
20240801,161100,184301070,2640,2640,2640,2640,0
20240801,161000,184301070,2640,2640,2640,2640,0
20240801,160900,184301070,2640,2640,2640,2640,0
20240801,160800,184301070,2640,2640,2640,2640,0
20240801,160700,184301070,2640,2640,2640,2640,0
20240801,160600,184301070,2640,2640,2640,2640,0
20240801,160500,184301070,2640,2640,2640,2640,0
20240801,160400,184301070,2640,2640,2640,2640,0
20240801,160300,184301070,2640,2640,2640,2640,0
20240801,160200,184301070,2640,2640,2640,2640,0
20240801,160100,184301070,2640,2640,2640,2640,0
20240801,160000,184301070,2640,2640,2640,2640,0
20240801,155900,184301070,2640,2640,2640,2640,0
20240801,155800,184301070,2640,2640,2640,2640,0
20240801,155700,184301070,2640,2640,2640,2640,0
20240801,155600,184301070,2640,2640,2640,2640,0
20240801,155500,184301070,2640,2640,2640,2640,0
20240801,155400,184301070,2640,2640,2640,2640,0
20240801,155300,184301070,2640,2640,2640,2640,0
20240801,155200,184301070,2640,2640,2640,2640,0
20240801,155100,184301070,2640,2640,2640,2640,0
20240801,155000,184301070,2640,2640,2640,2640,0
20240801,154900,184301070,2640,2640,2640,2640,0
20240801,154800,184301070,2640,2640,2640,2640,0
20240801,154700,184301070,2640,2640,2640,2640,0
20240801,154600,184301070,2640,2640,2640,2640,0
20240801,154500,184301070,2640,2640,2640,2640,0
20240801,154400,184301070,2640,2640,2640,2640,386
20240801,154300,184301070,2640,2640,2640,2640,0
20240801,154200,184301070,2640,2640,2640,2640,0
20240801,154100,184301070,2640,2640,2640,2640,0
20240801,154000,184301070,2640,2640,2640,2640,0
20240801,153900,184301070,2640,2640,2640,2640,0
20240801,153800,184301070,2640,2640,2640,2640,0
20240801,153700,184301070,2640,2640,2640,2640,0
20240801,153600,184301070,2640,2640,2640,2640,0
20240801,153500,184301070,2640,2640,2640,2640,0
20240801,153400,184301070,2640,2640,2640,2640,0
20240801,153300,184301070,2640,2640,2640,2640,0
20240801,153200,184301070,2640,2640,2640,2640,0
20240801,153100,184301070,2640,2640,2640,2640,0
20240801,153000,184301070,2640,2640,2640,2640,386
20240801,152900,183282030,2650,2650,2650,2650,0
20240801,152800,183282030,2650,2650,2650,2650,0
20240801,152700,183282030,2650,2650,2650,2650,0
20240801,152600,183282030,2650,2650,2650,2650,0
20240801,152500,183282030,2650,2650,2650,2650,0
20240801,152400,183282030,2650,2650,2650,2650,0
20240801,152300,183282030,2650,2650,2650,2650,0
20240801,152200,183282030,2650,2650,2650,2650,0
20240801,152100,183282030,2650,2650,2650,2650,0
20240801,152000,183282030,2650,2650,2650,2650,0
20240801,151900,183282030,2650,2640,2650,2640,427
20240801,151800,182152310,2645,2640,2645,2640,4
20240801,151700,182141745,2645,2645,2645,2645,1
20240801,151600,182139100,2640,2645,2645,2640,159
20240801,151500,181718770,2650,2645,2650,2640,1001
20240801,151400,179073710,2650,2650,2650,2650,1
20240801,151300,179071060,2645,2650,2650,2645,10
20240801,151200,179044605,2645,2645,2645,2645,5
20240801,151100,179031380,2650,2650,2650,2650,1
20240801,151000,179028730,2645,2645,2645,2645,5
20240801,150900,179015505,2650,2650,2650,2650,0
20240801,150800,179015505,2650,2650,2650,2650,0
20240801,150700,179015505,2650,2650,2650,2650,16
20240801,150600,178973105,2650,2650,2650,2650,0
20240801,150500,178973105,2650,2650,2650,2650,0
20240801,150400,178973105,2650,2645,2650,2645,4
20240801,150300,178962520,2655,2645,2655,2645,126
20240801,150200,178629220,2655,2655,2655,2655,0
20240801,150100,178629220,2655,2655,2655,2655,7
20240801,150000,178610635,2655,2650,2655,2650,2
20240801,145900,178605330,2655,2645,2655,2645,38
20240801,145800,178504625,2640,2650,2650,2640,999
20240801,145700,175863075,2655,2650,2655,2650,101
20240801,145600,175595420,2655,2655,2655,2655,50
20240801,145500,175462670,2655,2655,2655,2655,0
20240801,145400,175462670,2655,2655,2655,2655,0
20240801,145300,175462670,2655,2655,2655,2655,1
20240801,145200,175460015,2650,2650,2655,2650,40
20240801,145100,175354010,2650,2650,2650,2650,40
20240801,145000,175248010,2655,2655,2655,2655,0
20240801,144900,175248010,2655,2655,2655,2655,0
20240801,144800,175248010,2655,2655,2655,2655,0
20240801,144700,175248010,2655,2655,2655,2655,0
20240801,144600,175248010,2655,2655,2655,2655,0
20240801,144500,175248010,2655,2655,2655,2655,0
20240801,144400,175248010,2655,2655,2655,2655,0
20240801,144300,175248010,2655,2655,2655,2655,0
20240801,144200,175248010,2655,2655,2655,2655,0
20240801,144100,175248010,2655,2655,2655,2655,0
20240801,144000,175248010,2655,2655,2655,2655,0
20240801,143900,175248010,2655,2650,2655,2650,10
20240801,143800,175221505,2655,2655,2655,2655,0
20240801,143700,175221505,2655,2655,2655,2655,0
20240801,143600,175221505,2655,2655,2655,2655,1
20240801,143500,175218850,2650,2650,2650,2650,0
20240801,143400,175218850,2650,2650,2650,2650,1
20240801,143300,175216200,2655,2655,2655,2655,0
20240801,143200,175216200,2655,2655,2655,2655,0
20240801,143100,175216200,2655,2655,2655,2655,0
20240801,143000,175216200,2655,2655,2655,2655,1
20240801,142900,175213545,2650,2650,2650,2650,0
20240801,142800,175213545,2650,2650,2650,2650,0
20240801,142700,175213545,2650,2650,2650,2650,5
20240801,142600,175200295,2650,2650,2650,2650,0
20240801,142500,175200295,2650,2650,2650,2650,0
20240801,142400,175200295,2650,2650,2650,2650,50
20240801,142300,175067795,2655,2655,2655,2655,0
20240801,142200,175067795,2655,2655,2655,2655,30
20240801,142100,174988145,2655,2655,2655,2655,0
20240801,142000,174988145,2655,2655,2655,2655,1000
20240801,141900,172333145,2655,2655,2655,2655,0
20240801,141800,172333145,2655,2655,2655,2655,7
20240801,141700,172314560,2655,2655,2655,2655,1
20240801,141600,172311905,2655,2655,2655,2655,0
20240801,141500,172311905,2655,2655,2655,2655,0
20240801,141400,172311905,2655,2655,2655,2655,0
20240801,141300,172311905,2655,2655,2655,2655,0
20240801,141200,172311905,2655,2655,2655,2655,12
20240801,141100,172280045,2655,2660,2660,2655,11
20240801,141000,172250790,2660,2660,2660,2660,0
20240801,140900,172250790,2660,2660,2660,2660,0
20240801,140800,172250790,2660,2660,2660,2660,0
20240801,140700,172250790,2660,2660,2660,2660,0
20240801,140600,172250790,2660,2660,2660,2660,0
20240801,140500,172250790,2660,2655,2660,2655,4
20240801,140400,172240155,2660,2650,2660,2650,66
20240801,140300,172065165,2655,2655,2655,2655,1
20240801,140200,172062510,2655,2655,2655,2655,0
20240801,140100,172062510,2655,2655,2655,2655,0
20240801,140000,172062510,2655,2655,2655,2655,1
20240801,135900,172059855,2660,2655,2660,2650,854
20240801,135800,169795240,2655,2655,2655,2655,0
20240801,135700,169795240,2655,2655,2655,2655,0
20240801,135600,169795240,2655,2655,2655,2655,0
20240801,135500,169795240,2655,2655,2655,2655,0
20240801,135400,169795240,2655,2655,2655,2655,0
20240801,135300,169795240,2655,2655,2655,2655,0
20240801,135200,169795240,2655,2660,2660,2655,824
20240801,135100,167607370,2660,2660,2660,2660,0
20240801,135000,167607370,2660,2660,2660,2660,0
20240801,134900,167607370,2660,2660,2660,2660,0
20240801,134800,167607370,2660,2660,2660,2660,1
20240801,134700,167604710,2655,2655,2655,2655,85
20240801,134600,167379035,2665,2665,2665,2665,0
20240801,134500,167379035,2665,2660,2665,2660,2
20240801,134400,167373710,2665,2665,2665,2665,0
20240801,134300,167373710,2665,2665,2665,2665,0
20240801,134200,167373710,2665,2665,2665,2665,0
20240801,134100,167373710,2665,2665,2665,2665,0
20240801,134000,167373710,2665,2660,2665,2660,4
20240801,133900,167363055,2665,2665,2665,2665,0
20240801,133800,167363055,2665,2665,2665,2665,0
20240801,133700,167363055,2665,2665,2665,2665,0
20240801,133600,167363055,2665,2665,2665,2665,0
20240801,133500,167363055,2665,2665,2665,2665,0
20240801,133400,167363055,2665,2665,2665,2665,0
20240801,133300,167363055,2665,2660,2665,2660,4
20240801,133200,167352400,2665,2665,2665,2665,0
20240801,133100,167352400,2665,2665,2665,2665,0
20240801,133000,167352400,2665,2655,2665,2655,72
20240801,132900,167161125,2660,2660,2660,2660,38
20240801,132800,167060045,2665,2665,2665,2665,0
20240801,132700,167060045,2665,2665,2665,2665,1
20240801,132600,167057380,2660,2660,2660,2660,0
20240801,132500,167057380,2660,2660,2660,2660,0
20240801,132400,167057380,2660,2660,2660,2660,0
20240801,132300,167057380,2660,2660,2660,2660,0
20240801,132200,167057380,2660,2660,2660,2660,10
20240801,132100,167030780,2665,2665,2665,2665,22
20240801,132000,166972150,2660,2665,2665,2660,12
20240801,131900,166940175,2665,2665,2665,2665,0
20240801,131800,166940175,2665,2665,2665,2665,0
20240801,131700,166940175,2665,2665,2665,2665,5
20240801,131600,166926850,2665,2665,2665,2665,0
20240801,131500,166926850,2665,2665,2665,2665,21
20240801,131400,166870885,2660,2660,2660,2660,35
20240801,131300,166777785,2660,2660,2660,2660,0
20240801,131200,166777785,2660,2660,2660,2660,17
20240801,131100,166732565,2655,2655,2655,2655,0
20240801,131000,166732565,2655,2655,2655,2655,0
20240801,130900,166732565,2655,2655,2655,2655,0
20240801,130800,166732565,2655,2655,2655,2655,20
20240801,130700,166679465,2660,2660,2660,2660,0
20240801,130600,166679465,2660,2660,2660,2660,0
20240801,130500,166679465,2660,2660,2660,2660,1
20240801,130400,166676805,2660,2660,2660,2660,0
20240801,130300,166676805,2660,2660,2660,2660,0
20240801,130200,166676805,2660,2660,2660,2660,0
20240801,130100,166676805,2660,2660,2660,2660,0
20240801,130000,166676805,2660,2655,2660,2655,101
20240801,125900,166408645,2655,2655,2655,2655,5
20240801,125800,166395370,2660,2660,2660,2660,0
20240801,125700,166395370,2660,2660,2660,2660,0
20240801,125600,166395370,2660,2660,2660,2660,0
20240801,125500,166395370,2660,2660,2660,2660,0
20240801,125400,166395370,2660,2660,2660,2660,0
20240801,125300,166395370,2660,2660,2660,2660,10
20240801,125200,166368770,2660,2660,2660,2660,0
20240801,125100,166368770,2660,2660,2660,2660,1
20240801,125000,166366110,2655,2655,2655,2655,65
20240801,124900,166193535,2655,2660,2660,2655,11
20240801,124800,166164290,2660,2660,2660,2660,501
20240801,124700,164831630,2665,2665,2665,2665,0
20240801,124600,164831630,2665,2665,2665,2665,0
20240801,124500,164831630,2665,2665,2665,2665,0
20240801,124400,164831630,2665,2665,2665,2665,0
20240801,124300,164831630,2665,2665,2665,2665,6
20240801,124200,164815640,2665,2665,2665,2665,0
20240801,124100,164815640,2665,2665,2665,2665,0
20240801,124000,164815640,2665,2665,2665,2665,0
20240801,123900,164815640,2665,2665,2665,2665,50
20240801,123800,164682390,2665,2665,2665,2665,30
20240801,123700,164602440,2665,2665,2665,2665,0
20240801,123600,164602440,2665,2665,2665,2665,12
20240801,123500,164570460,2670,2670,2670,2670,0
20240801,123400,164570460,2670,2670,2670,2670,0
20240801,123300,164570460,2670,2670,2670,2670,0
20240801,123200,164570460,2670,2670,2670,2670,0
20240801,123100,164570460,2670,2670,2670,2670,0
20240801,123000,164570460,2670,2670,2670,2670,0
20240801,122900,164570460,2670,2670,2670,2670,1
20240801,122800,164567790,2670,2665,2670,2665,20
20240801,122700,164514395,2670,2670,2670,2670,0
20240801,122600,164514395,2670,2670,2670,2670,0
20240801,122500,164514395,2670,2670,2670,2670,0
20240801,122400,164514395,2670,2670,2670,2670,0
20240801,122300,164514395,2670,2670,2670,2670,0
20240801,122200,164514395,2670,2670,2670,2670,0
20240801,122100,164514395,2670,2670,2670,2670,0
20240801,122000,164514395,2670,2670,2670,2670,0
20240801,121900,164514395,2670,2670,2670,2670,12
20240801,121800,164482355,2670,2670,2670,2670,0
20240801,121700,164482355,2670,2670,2670,2670,0
20240801,121600,164482355,2670,2670,2670,2670,0
20240801,121500,164482355,2670,2670,2670,2670,41
20240801,121400,164372885,2670,2665,2670,2665,61
20240801,121300,164210310,2665,2665,2665,2665,0
20240801,121200,164210310,2665,2665,2665,2665,3049
20240801,121100,156084725,2665,2665,2665,2665,0
20240801,121000,156084725,2665,2665,2665,2665,0
20240801,120900,156084725,2665,2665,2665,2665,0
20240801,120800,156084725,2665,2665,2665,2665,0
20240801,120700,156084725,2665,2665,2665,2665,0
20240801,120600,156084725,2665,2665,2665,2665,1
20240801,120500,156082060,2660,2665,2665,2660,10
20240801,120400,156055455,2660,2660,2660,2660,160
20240801,120300,155629855,2660,2660,2665,2660,14
20240801,120200,155592610,2660,2660,2660,2660,0
20240801,120100,155592610,2660,2660,2660,2660,100
20240801,120000,155326610,2665,2665,2665,2665,0
20240801,115900,155326610,2665,2660,2665,2660,2
20240801,115800,155321285,2665,2665,2665,2665,0
20240801,115700,155321285,2665,2665,2665,2665,0
20240801,115600,155321285,2665,2665,2665,2665,0
20240801,115500,155321285,2665,2665,2665,2665,0
20240801,115400,155321285,2665,2665,2665,2665,0
20240801,115300,155321285,2665,2660,2665,2660,20
20240801,115200,155268035,2660,2660,2660,2660,388
20240801,115100,154235955,2660,2665,2665,2660,730
20240801,115000,152294150,2660,2660,2660,2660,1
20240801,114900,152291490,2660,2660,2660,2660,212
20240801,114800,151727570,2660,2660,2660,2660,20
20240801,114700,151674370,2660,2660,2660,2660,12
20240801,114600,151642450,2665,2660,2665,2660,1209
20240801,114500,148426505,2660,2660,2660,2660,0
20240801,114400,148426505,2660,2660,2660,2660,0
20240801,114300,148426505,2660,2660,2660,2660,1
20240801,114200,148423845,2655,2655,2655,2655,0
20240801,114100,148423845,2655,2655,2655,2655,2
20240801,114000,148418535,2655,2655,2655,2655,1
20240801,113900,148415880,2660,2650,2660,2650,5481
20240801,113800,133884590,2645,2645,2650,2645,114
20240801,113700,133583055,2650,2645,2650,2645,22
20240801,113600,133524855,2645,2645,2645,2645,0
20240801,113500,133524855,2645,2645,2645,2645,0
20240801,113400,133524855,2645,2645,2645,2645,50
20240801,113300,133392605,2650,2650,2650,2650,0
20240801,113200,133392605,2650,2650,2650,2650,0
20240801,113100,133392605,2650,2650,2650,2650,0
20240801,113000,133392605,2650,2650,2650,2650,0
20240801,112900,133392605,2650,2650,2650,2650,1
20240801,112800,133389955,2645,2645,2645,2645,11
20240801,112700,133360860,2645,2645,2645,2645,0
20240801,112600,133360860,2645,2645,2645,2645,0
20240801,112500,133360860,2645,2645,2645,2645,1
20240801,112400,133358215,2645,2650,2650,2645,227
20240801,112300,132757795,2645,2645,2645,2645,1
20240801,112200,132755150,2650,2650,2650,2650,0
20240801,112100,132755150,2650,2650,2650,2650,0
20240801,112000,132755150,2650,2650,2650,2650,0
20240801,111900,132755150,2650,2645,2650,2645,41
20240801,111800,132646700,2650,2650,2650,2650,0
20240801,111700,132646700,2650,2650,2650,2650,0
20240801,111600,132646700,2650,2650,2650,2650,0
20240801,111500,132646700,2650,2645,2650,2645,5
20240801,111400,132633460,2645,2645,2645,2645,609
20240801,111300,131022655,2645,2645,2645,2645,0
20240801,111200,131022655,2645,2645,2645,2645,3
20240801,111100,131014720,2640,2640,2640,2640,0
20240801,111000,131014720,2640,2640,2640,2640,0
20240801,110900,131014720,2640,2640,2640,2640,15
20240801,110800,130975120,2645,2645,2645,2645,0
20240801,110700,130975120,2645,2645,2645,2645,3
20240801,110600,130967185,2645,2645,2645,2645,0
20240801,110500,130967185,2645,2645,2645,2645,0
20240801,110400,130967185,2645,2645,2645,2645,0
20240801,110300,130967185,2645,2645,2645,2645,10
20240801,110200,130940735,2645,2645,2645,2645,0
20240801,110100,130940735,2645,2645,2645,2645,0
20240801,110000,130940735,2645,2645,2645,2645,0
20240801,105900,130940735,2645,2640,2645,2640,1789
20240801,105800,126217770,2640,2640,2640,2640,0
20240801,105700,126217770,2640,2635,2640,2635,3
20240801,105600,126209855,2630,2635,2635,2630,697
20240801,105500,124375635,2640,2640,2640,2640,0
20240801,105400,124375635,2640,2640,2640,2640,0
20240801,105300,124375635,2640,2640,2640,2640,0
20240801,105200,124375635,2640,2640,2640,2640,100
20240801,105100,124111635,2640,2640,2640,2640,6
20240801,105000,124095795,2640,2640,2640,2640,5
20240801,104900,124082595,2640,2635,2640,2635,6
20240801,104800,124066780,2635,2640,2640,2635,113
20240801,104700,123768480,2635,2635,2635,2635,23
20240801,104600,123707875,2630,2630,2630,2630,45
20240801,104500,123589525,2635,2635,2635,2635,0
20240801,104400,123589525,2635,2630,2635,2625,3263
20240801,104300,115012510,2630,2625,2630,2620,2522
20240801,104200,108391485,2635,2635,2635,2635,0
20240801,104100,108391485,2635,2625,2635,2625,2341
20240801,104000,102244660,2635,2630,2635,2625,2002
20240801,103900,96989395,2635,2630,2635,2630,438
20240801,103800,95837450,2630,2630,2630,2625,2999
20240801,103700,87965065,2635,2630,2635,2630,12
20240801,103600,87933450,2630,2630,2630,2630,10
20240801,103500,87907150,2625,2625,2625,2625,0
20240801,103400,87907150,2625,2625,2625,2625,0
20240801,103300,87907150,2625,2625,2625,2625,0
20240801,103200,87907150,2625,2625,2625,2625,0
20240801,103100,87907150,2625,2625,2625,2625,0
20240801,103000,87907150,2625,2625,2625,2625,323
20240801,102900,87059275,2625,2625,2625,2625,528
20240801,102800,85673275,2630,2630,2630,2630,1
20240801,102700,85670645,2635,2635,2635,2635,0
20240801,102600,85670645,2635,2635,2635,2635,0
20240801,102500,85670645,2635,2630,2635,2630,2
20240801,102400,85665380,2630,2645,2645,2630,2097
20240801,102300,80150165,2640,2640,2640,2640,221
20240801,102200,79566725,2645,2645,2645,2645,0
20240801,102100,79566725,2645,2645,2645,2645,1
20240801,102000,79564080,2650,2650,2650,2650,0
20240801,101900,79564080,2650,2645,2650,2645,7
20240801,101800,79545560,2645,2645,2645,2645,0
20240801,101700,79545560,2645,2645,2645,2645,11
20240801,101600,79516465,2650,2650,2650,2650,0
20240801,101500,79516465,2650,2650,2650,2650,0
20240801,101400,79516465,2650,2650,2650,2650,0
20240801,101300,79516465,2650,2650,2650,2650,0
20240801,101200,79516465,2650,2650,2650,2650,0
20240801,101100,79516465,2650,2645,2650,2645,72
20240801,101000,79325670,2650,2650,2650,2645,12
20240801,100900,79293875,2645,2645,2645,2645,100
20240801,100800,79029375,2650,2650,2650,2650,0
20240801,100700,79029375,2650,2650,2650,2650,1
20240801,100600,79026725,2650,2650,2650,2650,0
20240801,100500,79026725,2650,2650,2650,2645,1190
20240801,100400,75878230,2650,2650,2650,2650,3
20240801,100300,75870280,2650,2650,2650,2650,7
20240801,100200,75851730,2650,2650,2650,2650,202
20240801,100100,75316430,2650,2650,2650,2650,1
20240801,100000,75313780,2645,2645,2645,2645,0
20240801,095900,75313780,2645,2645,2645,2645,1
20240801,095800,75311135,2645,2645,2645,2645,13
20240801,095700,75276750,2645,2645,2645,2645,407
20240801,095600,74200235,2645,2645,2645,2645,0
20240801,095500,74200235,2645,2645,2645,2645,2
20240801,095400,74194945,2650,2650,2650,2650,806
20240801,095300,72059045,2655,2655,2655,2655,0
20240801,095200,72059045,2655,2655,2655,2650,96
20240801,095100,71804615,2650,2650,2650,2650,12
20240801,095000,71772815,2650,2650,2655,2650,111
20240801,094900,71478660,2650,2650,2650,2650,0
20240801,094800,71478660,2650,2650,2650,2650,4
20240801,094700,71468060,2655,2655,2655,2655,200
20240801,094600,70937060,2655,2655,2655,2655,0
20240801,094500,70937060,2655,2655,2655,2655,10
20240801,094400,70910510,2655,2655,2655,2655,0
20240801,094300,70910510,2655,2655,2655,2655,17
20240801,094200,70865375,2655,2655,2655,2650,1296
20240801,094100,67424500,2660,2660,2660,2660,0
20240801,094000,67424500,2660,2660,2660,2660,0
20240801,093900,67424500,2660,2665,2665,2660,205
20240801,093800,66879175,2660,2660,2660,2660,6
20240801,093700,66863215,2665,2665,2665,2660,613
20240801,093600,65232580,2665,2660,2665,2660,611
20240801,093500,63607310,2660,2660,2660,2660,3
20240801,093400,63599330,2655,2655,2655,2655,1120
20240801,093300,60625730,2660,2660,2660,2660,0
20240801,093200,60625730,2660,2660,2660,2660,0
20240801,093100,60625730,2660,2655,2660,2655,652
20240801,093000,58891960,2660,2655,2665,2655,428
20240801,092900,57753445,2660,2660,2660,2660,1
20240801,092800,57750785,2665,2660,2670,2660,152
20240801,092700,57346405,2660,2660,2660,2660,29
20240801,092600,57269265,2670,2670,2670,2665,10
20240801,092500,57242580,2670,2665,2670,2660,205
20240801,092400,56697140,2660,2665,2670,2660,202
20240801,092300,56159800,2675,2660,2675,2660,1480
20240801,092200,52213855,2660,2660,2660,2660,1453
20240801,092100,48348875,2655,2655,2655,2655,262
20240801,092000,47653265,2660,2655,2660,2655,1169
20240801,091900,44546545,2650,2655,2655,2650,3
20240801,091800,44538585,2655,2650,2655,2650,10
20240801,091700,44512060,2655,2655,2655,2655,0
20240801,091600,44512060,2655,2650,2655,2650,858
20240801,091500,42237070,2655,2645,2655,2645,2010
20240801,091400,36911565,2645,2635,2645,2635,2872
20240801,091300,29318795,2635,2635,2640,2635,740
20240801,091200,27365705,2635,2640,2640,2635,141
20240801,091100,26994150,2635,2635,2635,2635,0
20240801,091000,26994150,2635,2635,2635,2635,100
20240801,090900,26730650,2640,2650,2650,2640,2697
20240801,090800,19600565,2650,2640,2660,2640,4836
20240801,090700,6814825,2640,2620,2640,2610,1431
20240801,090600,3062435,2625,2620,2625,2620,934
20240801,090500,613740,2625,2625,2625,2625,8
20240801,090400,592740,2625,2625,2625,2625,34
20240801,090300,503490,2620,2615,2620,2615,35
20240801,090200,411850,2610,2610,2610,2610,50
20240801,090100,281350,2610,2610,2610,2610,2
20240801,090000,276130,2605,2605,2605,2605,106