KissMeData/045300/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,192600,46878290,3100,3100,3100,3100,686
20240801,192500,46878290,3100,3100,3100,3100,0
20240801,192400,46878290,3100,3100,3100,3100,0
20240801,192300,46878290,3100,3100,3100,3100,0
20240801,192200,46878290,3100,3100,3100,3100,0
20240801,192100,46878290,3100,3100,3100,3100,0
20240801,192000,46878290,3100,3100,3100,3100,0
20240801,191900,46878290,3100,3100,3100,3100,0
20240801,191800,46878290,3100,3100,3100,3100,0
20240801,191700,46878290,3100,3100,3100,3100,0
20240801,191600,46878290,3100,3100,3100,3100,0
20240801,191500,46878290,3100,3100,3100,3100,0
20240801,191400,46878290,3100,3100,3100,3100,0
20240801,191300,46878290,3100,3100,3100,3100,0
20240801,191200,46878290,3100,3100,3100,3100,0
20240801,191100,46878290,3100,3100,3100,3100,0
20240801,191000,46878290,3100,3100,3100,3100,0
20240801,190900,46878290,3100,3100,3100,3100,0
20240801,190800,46878290,3100,3100,3100,3100,0
20240801,190700,46878290,3100,3100,3100,3100,0
20240801,190600,46878290,3100,3100,3100,3100,0
20240801,190500,46878290,3100,3100,3100,3100,0
20240801,190400,46878290,3100,3100,3100,3100,0
20240801,190300,46878290,3100,3100,3100,3100,0
20240801,190200,46878290,3100,3100,3100,3100,0
20240801,190100,46878290,3100,3100,3100,3100,0
20240801,190000,46878290,3100,3100,3100,3100,0
20240801,185900,46878290,3100,3100,3100,3100,0
20240801,185800,46878290,3100,3100,3100,3100,0
20240801,185700,46878290,3100,3100,3100,3100,0
20240801,185600,46878290,3100,3100,3100,3100,686
20240801,185500,46878290,3100,3100,3100,3100,0
20240801,185400,46878290,3100,3100,3100,3100,0
20240801,185300,46878290,3100,3100,3100,3100,0
20240801,185200,46878290,3100,3100,3100,3100,0
20240801,185100,46878290,3100,3100,3100,3100,0
20240801,185000,46878290,3100,3100,3100,3100,0
20240801,184900,46878290,3100,3100,3100,3100,0
20240801,184800,46878290,3100,3100,3100,3100,0
20240801,184700,46878290,3100,3100,3100,3100,0
20240801,184600,46878290,3100,3100,3100,3100,0
20240801,184500,46878290,3100,3100,3100,3100,0
20240801,184400,46878290,3100,3100,3100,3100,0
20240801,184300,46878290,3100,3100,3100,3100,0
20240801,184200,46878290,3100,3100,3100,3100,0
20240801,184100,46878290,3100,3100,3100,3100,0
20240801,184000,46878290,3100,3100,3100,3100,0
20240801,183900,46878290,3100,3100,3100,3100,0
20240801,183800,46878290,3100,3100,3100,3100,0
20240801,183700,46878290,3100,3100,3100,3100,0
20240801,183600,46878290,3100,3100,3100,3100,0
20240801,183500,46878290,3100,3100,3100,3100,0
20240801,183400,46878290,3100,3100,3100,3100,0
20240801,183300,46878290,3100,3100,3100,3100,0
20240801,183200,46878290,3100,3100,3100,3100,0
20240801,183100,46878290,3100,3100,3100,3100,0
20240801,183000,46878290,3100,3100,3100,3100,0
20240801,182900,46878290,3100,3100,3100,3100,0
20240801,182800,46878290,3100,3100,3100,3100,0
20240801,182700,46878290,3100,3100,3100,3100,0
20240801,182600,46878290,3100,3100,3100,3100,686
20240801,182500,46878290,3100,3100,3100,3100,0
20240801,182400,46878290,3100,3100,3100,3100,0
20240801,182300,46878290,3100,3100,3100,3100,0
20240801,182200,46878290,3100,3100,3100,3100,0
20240801,182100,46878290,3100,3100,3100,3100,0
20240801,182000,46878290,3100,3100,3100,3100,0
20240801,181900,46878290,3100,3100,3100,3100,0
20240801,181800,46878290,3100,3100,3100,3100,0
20240801,181700,46878290,3100,3100,3100,3100,0
20240801,181600,46878290,3100,3100,3100,3100,0
20240801,181500,46878290,3100,3100,3100,3100,0
20240801,181400,46878290,3100,3100,3100,3100,0
20240801,181300,46878290,3100,3100,3100,3100,0
20240801,181200,46878290,3100,3100,3100,3100,0
20240801,181100,46878290,3100,3100,3100,3100,0
20240801,181000,46878290,3100,3100,3100,3100,0
20240801,180900,46878290,3100,3100,3100,3100,0
20240801,180800,46878290,3100,3100,3100,3100,0
20240801,180700,46878290,3100,3100,3100,3100,0
20240801,180600,46878290,3100,3100,3100,3100,0
20240801,180500,46878290,3100,3100,3100,3100,0
20240801,180400,46878290,3100,3100,3100,3100,0
20240801,180300,46878290,3100,3100,3100,3100,0
20240801,180200,46878290,3100,3100,3100,3100,0
20240801,180100,46878290,3100,3100,3100,3100,0
20240801,180000,46878290,3100,3100,3100,3100,0
20240801,175900,46878290,3100,3100,3100,3100,0
20240801,175800,46878290,3100,3100,3100,3100,0
20240801,175700,46878290,3100,3100,3100,3100,0
20240801,175600,46878290,3100,3100,3100,3100,686
20240801,175500,46878290,3100,3100,3100,3100,0
20240801,175400,46878290,3100,3100,3100,3100,0
20240801,175300,46878290,3100,3100,3100,3100,0
20240801,175200,46878290,3100,3100,3100,3100,0
20240801,175100,46878290,3100,3100,3100,3100,0
20240801,175000,46878290,3100,3100,3100,3100,0
20240801,174900,46878290,3100,3100,3100,3100,0
20240801,174800,46878290,3100,3100,3100,3100,0
20240801,174700,46878290,3100,3100,3100,3100,0
20240801,174600,46878290,3100,3100,3100,3100,0
20240801,174500,46878290,3100,3100,3100,3100,0
20240801,174400,46878290,3100,3100,3100,3100,0
20240801,174300,46878290,3100,3100,3100,3100,0
20240801,174200,46878290,3100,3100,3100,3100,0
20240801,174100,46878290,3100,3100,3100,3100,0
20240801,174000,46878290,3100,3100,3100,3100,0
20240801,173900,46878290,3100,3100,3100,3100,0
20240801,173800,46878290,3100,3100,3100,3100,0
20240801,173700,46878290,3100,3100,3100,3100,0
20240801,173600,46878290,3100,3100,3100,3100,0
20240801,173500,46878290,3100,3100,3100,3100,0
20240801,173400,46878290,3100,3100,3100,3100,0
20240801,173300,46878290,3100,3100,3100,3100,0
20240801,173200,46878290,3100,3100,3100,3100,0
20240801,173100,46878290,3100,3100,3100,3100,0
20240801,173000,46878290,3100,3100,3100,3100,0
20240801,172900,46878290,3100,3100,3100,3100,0
20240801,172800,46878290,3100,3100,3100,3100,0
20240801,172700,46878290,3100,3100,3100,3100,0
20240801,172600,46878290,3100,3100,3100,3100,686
20240801,172500,46878290,3100,3100,3100,3100,0
20240801,172400,46878290,3100,3100,3100,3100,0
20240801,172300,46878290,3100,3100,3100,3100,0
20240801,172200,46878290,3100,3100,3100,3100,0
20240801,172100,46878290,3100,3100,3100,3100,0
20240801,172000,46878290,3100,3100,3100,3100,0
20240801,171900,46878290,3100,3100,3100,3100,0
20240801,171800,46878290,3100,3100,3100,3100,0
20240801,171700,46878290,3100,3100,3100,3100,0
20240801,171600,46878290,3100,3100,3100,3100,0
20240801,171500,46878290,3100,3100,3100,3100,0
20240801,171400,46878290,3100,3100,3100,3100,0
20240801,171300,46878290,3100,3100,3100,3100,0
20240801,171200,46878290,3100,3100,3100,3100,0
20240801,171100,46878290,3100,3100,3100,3100,0
20240801,171000,46878290,3100,3100,3100,3100,0
20240801,170900,46878290,3100,3100,3100,3100,0
20240801,170800,46878290,3100,3100,3100,3100,0
20240801,170700,46878290,3100,3100,3100,3100,0
20240801,170600,46878290,3100,3100,3100,3100,0
20240801,170500,46878290,3100,3100,3100,3100,0
20240801,170400,46878290,3100,3100,3100,3100,0
20240801,170300,46878290,3100,3100,3100,3100,0
20240801,170200,46878290,3100,3100,3100,3100,0
20240801,170100,46878290,3100,3100,3100,3100,0
20240801,170000,46878290,3100,3100,3100,3100,0
20240801,165900,46878290,3100,3100,3100,3100,0
20240801,165800,46878290,3100,3100,3100,3100,0
20240801,165700,46878290,3100,3100,3100,3100,0
20240801,165600,46878290,3100,3100,3100,3100,686
20240801,165500,46878290,3100,3100,3100,3100,0
20240801,165400,46878290,3100,3100,3100,3100,0
20240801,165300,46878290,3100,3100,3100,3100,0
20240801,165200,46878290,3100,3100,3100,3100,0
20240801,165100,46878290,3100,3100,3100,3100,0
20240801,165000,46878290,3100,3100,3100,3100,0
20240801,164900,46878290,3100,3100,3100,3100,0
20240801,164800,46878290,3100,3100,3100,3100,0
20240801,164700,46878290,3100,3100,3100,3100,0
20240801,164600,46878290,3100,3100,3100,3100,0
20240801,164500,46878290,3100,3100,3100,3100,0
20240801,164400,46878290,3100,3100,3100,3100,0
20240801,164300,46878290,3100,3100,3100,3100,0
20240801,164200,46878290,3100,3100,3100,3100,0
20240801,164100,46878290,3100,3100,3100,3100,0
20240801,164000,46878290,3100,3100,3100,3100,0
20240801,163900,46878290,3100,3100,3100,3100,0
20240801,163800,46878290,3100,3100,3100,3100,0
20240801,163700,46878290,3100,3100,3100,3100,0
20240801,163600,46878290,3100,3100,3100,3100,0
20240801,163500,46878290,3100,3100,3100,3100,0
20240801,163400,46878290,3100,3100,3100,3100,0
20240801,163300,46878290,3100,3100,3100,3100,0
20240801,163200,46878290,3100,3100,3100,3100,0
20240801,163100,46878290,3100,3100,3100,3100,0
20240801,163000,46878290,3100,3100,3100,3100,0
20240801,162900,46878290,3100,3100,3100,3100,0
20240801,162800,46878290,3100,3100,3100,3100,0
20240801,162700,46878290,3100,3100,3100,3100,0
20240801,162600,46878290,3100,3100,3100,3100,686
20240801,162500,46878290,3100,3100,3100,3100,0
20240801,162400,46878290,3100,3100,3100,3100,0
20240801,162300,46878290,3100,3100,3100,3100,0
20240801,162200,46878290,3100,3100,3100,3100,0
20240801,162100,46878290,3100,3100,3100,3100,0
20240801,162000,46878290,3100,3100,3100,3100,0
20240801,161900,46878290,3100,3100,3100,3100,0
20240801,161800,46878290,3100,3100,3100,3100,0
20240801,161700,46878290,3100,3100,3100,3100,0
20240801,161600,46878290,3100,3100,3100,3100,0
20240801,161500,46878290,3100,3100,3100,3100,0
20240801,161400,46878290,3100,3100,3100,3100,0
20240801,161300,46878290,3100,3100,3100,3100,0
20240801,161200,46878290,3100,3100,3100,3100,0
20240801,161100,46878290,3100,3100,3100,3100,0
20240801,161000,46878290,3100,3100,3100,3100,0
20240801,160900,46878290,3100,3100,3100,3100,0
20240801,160800,46878290,3100,3100,3100,3100,0
20240801,160700,46878290,3100,3100,3100,3100,0
20240801,160600,46878290,3100,3100,3100,3100,0
20240801,160500,46878290,3100,3100,3100,3100,0
20240801,160400,46878290,3100,3100,3100,3100,0
20240801,160300,46878290,3100,3100,3100,3100,0
20240801,160200,46878290,3100,3100,3100,3100,0
20240801,160100,46878290,3100,3100,3100,3100,0
20240801,160000,46878290,3100,3100,3100,3100,0
20240801,155900,46878290,3100,3100,3100,3100,0
20240801,155800,46878290,3100,3100,3100,3100,0
20240801,155700,46878290,3100,3100,3100,3100,0
20240801,155600,46878290,3100,3100,3100,3100,686
20240801,155500,46878290,3100,3100,3100,3100,0
20240801,155400,46878290,3100,3100,3100,3100,0
20240801,155300,46878290,3100,3100,3100,3100,0
20240801,155200,46878290,3100,3100,3100,3100,0
20240801,155100,46878290,3100,3100,3100,3100,0
20240801,155000,46878290,3100,3100,3100,3100,0
20240801,154900,46878290,3100,3100,3100,3100,0
20240801,154800,46878290,3100,3100,3100,3100,0
20240801,154700,46878290,3100,3100,3100,3100,0
20240801,154600,46878290,3100,3100,3100,3100,0
20240801,154500,46878290,3100,3100,3100,3100,0
20240801,154400,46878290,3100,3100,3100,3100,0
20240801,154300,46878290,3100,3100,3100,3100,0
20240801,154200,46878290,3100,3100,3100,3100,0
20240801,154100,46878290,3100,3100,3100,3100,0
20240801,154000,46878290,3100,3100,3100,3100,0
20240801,153900,46878290,3100,3100,3100,3100,0
20240801,153800,46878290,3100,3100,3100,3100,0
20240801,153700,46878290,3100,3100,3100,3100,0
20240801,153600,46878290,3100,3100,3100,3100,0
20240801,153500,46878290,3100,3100,3100,3100,0
20240801,153400,46878290,3100,3100,3100,3100,0
20240801,153300,46878290,3100,3100,3100,3100,0
20240801,153200,46878290,3100,3100,3100,3100,0
20240801,153100,46878290,3100,3100,3100,3100,0
20240801,153000,46878290,3100,3100,3100,3100,686
20240801,152900,44751690,3105,3105,3105,3105,0
20240801,152800,44751690,3105,3105,3105,3105,0
20240801,152700,44751690,3105,3105,3105,3105,0
20240801,152600,44751690,3105,3105,3105,3105,0
20240801,152500,44751690,3105,3105,3105,3105,0
20240801,152400,44751690,3105,3105,3105,3105,0
20240801,152300,44751690,3105,3105,3105,3105,0
20240801,152200,44751690,3105,3105,3105,3105,0
20240801,152100,44751690,3105,3105,3105,3105,0
20240801,152000,44751690,3105,3105,3105,3105,0
20240801,151900,44751690,3105,3085,3105,3085,129
20240801,151800,44353705,3085,3100,3100,3080,883
20240801,151700,41624970,3115,3115,3115,3115,0
20240801,151600,41624970,3115,3115,3115,3115,0
20240801,151500,41624970,3115,3115,3115,3115,0
20240801,151400,41624970,3115,3115,3115,3115,0
20240801,151300,41624970,3115,3115,3115,3115,0
20240801,151200,41624970,3115,3105,3115,3100,86
20240801,151100,41358260,3115,3115,3115,3115,1
20240801,151000,41355145,3105,3105,3105,3105,0
20240801,150900,41355145,3105,3105,3105,3105,0
20240801,150800,41355145,3105,3105,3105,3105,0
20240801,150700,41355145,3105,3105,3105,3105,98
20240801,150600,41050855,3125,3125,3125,3125,0
20240801,150500,41050855,3125,3125,3125,3125,0
20240801,150400,41050855,3125,3125,3125,3125,0
20240801,150300,41050855,3125,3125,3125,3125,0
20240801,150200,41050855,3125,3125,3125,3125,0
20240801,150100,41050855,3125,3125,3125,3125,0
20240801,150000,41050855,3125,3125,3125,3125,1
20240801,145900,41047730,3095,3095,3095,3095,0
20240801,145800,41047730,3095,3095,3095,3095,0
20240801,145700,41047730,3095,3095,3095,3095,0
20240801,145600,41047730,3095,3095,3095,3095,0
20240801,145500,41047730,3095,3095,3095,3095,0
20240801,145400,41047730,3095,3095,3095,3095,0
20240801,145300,41047730,3095,3095,3095,3095,0
20240801,145200,41047730,3095,3095,3095,3095,0
20240801,145100,41047730,3095,3095,3095,3095,0
20240801,145000,41047730,3095,3095,3095,3095,0
20240801,144900,41047730,3095,3115,3115,3095,1086
20240801,144800,37681800,3125,3125,3125,3125,10
20240801,144700,37650550,3125,3125,3125,3125,0
20240801,144600,37650550,3125,3125,3125,3125,1
20240801,144500,37647425,3115,3120,3120,3115,6
20240801,144400,37628730,3125,3125,3125,3125,0
20240801,144300,37628730,3125,3125,3125,3125,0
20240801,144200,37628730,3125,3125,3125,3125,0
20240801,144100,37628730,3125,3125,3125,3125,0
20240801,144000,37628730,3125,3125,3125,3125,0
20240801,143900,37628730,3125,3125,3125,3125,0
20240801,143800,37628730,3125,3125,3125,3125,0
20240801,143700,37628730,3125,3125,3125,3125,0
20240801,143600,37628730,3125,3125,3125,3125,0
20240801,143500,37628730,3125,3125,3125,3125,0
20240801,143400,37628730,3125,3125,3125,3125,0
20240801,143300,37628730,3125,3125,3125,3125,0
20240801,143200,37628730,3125,3125,3125,3125,0
20240801,143100,37628730,3125,3125,3125,3125,0
20240801,143000,37628730,3125,3125,3125,3125,0
20240801,142900,37628730,3125,3125,3125,3125,0
20240801,142800,37628730,3125,3125,3125,3125,0
20240801,142700,37628730,3125,3125,3125,3125,0
20240801,142600,37628730,3125,3125,3125,3125,0
20240801,142500,37628730,3125,3125,3125,3125,0
20240801,142400,37628730,3125,3125,3125,3125,0
20240801,142300,37628730,3125,3125,3125,3125,0
20240801,142200,37628730,3125,3125,3125,3125,0
20240801,142100,37628730,3125,3125,3125,3125,0
20240801,142000,37628730,3125,3125,3125,3125,0
20240801,141900,37628730,3125,3125,3125,3125,0
20240801,141800,37628730,3125,3125,3125,3125,0
20240801,141700,37628730,3125,3125,3125,3125,0
20240801,141600,37628730,3125,3125,3125,3125,0
20240801,141500,37628730,3125,3125,3125,3125,0
20240801,141400,37628730,3125,3125,3125,3125,0
20240801,141300,37628730,3125,3125,3125,3125,0
20240801,141200,37628730,3125,3125,3125,3125,0
20240801,141100,37628730,3125,3125,3125,3125,0
20240801,141000,37628730,3125,3125,3125,3125,0
20240801,140900,37628730,3125,3125,3125,3125,0
20240801,140800,37628730,3125,3125,3125,3125,0
20240801,140700,37628730,3125,3125,3125,3125,0
20240801,140600,37628730,3125,3125,3125,3125,0
20240801,140500,37628730,3125,3125,3125,3125,15
20240801,140400,37581855,3125,3125,3125,3125,0
20240801,140300,37581855,3125,3125,3125,3125,0
20240801,140200,37581855,3125,3125,3125,3125,0
20240801,140100,37581855,3125,3125,3125,3125,0
20240801,140000,37581855,3125,3125,3125,3125,0
20240801,135900,37581855,3125,3125,3125,3125,0
20240801,135800,37581855,3125,3125,3125,3125,0
20240801,135700,37581855,3125,3125,3125,3125,0
20240801,135600,37581855,3125,3125,3125,3125,0
20240801,135500,37581855,3125,3125,3125,3125,0
20240801,135400,37581855,3125,3125,3125,3125,0
20240801,135300,37581855,3125,3125,3125,3125,0
20240801,135200,37581855,3125,3125,3125,3125,0
20240801,135100,37581855,3125,3125,3125,3125,0
20240801,135000,37581855,3125,3125,3125,3125,0
20240801,134900,37581855,3125,3125,3125,3125,0
20240801,134800,37581855,3125,3125,3125,3125,0
20240801,134700,37581855,3125,3125,3125,3125,0
20240801,134600,37581855,3125,3120,3125,3120,15
20240801,134500,37534990,3125,3125,3125,3125,0
20240801,134400,37534990,3125,3125,3125,3125,0
20240801,134300,37534990,3125,3125,3125,3125,0
20240801,134200,37534990,3125,3125,3125,3125,0
20240801,134100,37534990,3125,3125,3125,3125,0
20240801,134000,37534990,3125,3125,3125,3125,0
20240801,133900,37534990,3125,3125,3125,3125,0
20240801,133800,37534990,3125,3125,3125,3125,0
20240801,133700,37534990,3125,3125,3125,3125,0
20240801,133600,37534990,3125,3125,3125,3125,0
20240801,133500,37534990,3125,3125,3125,3125,0
20240801,133400,37534990,3125,3125,3125,3125,0
20240801,133300,37534990,3125,3125,3125,3125,0
20240801,133200,37534990,3125,3125,3125,3125,0
20240801,133100,37534990,3125,3125,3125,3125,32
20240801,133000,37434990,3125,3125,3125,3125,0
20240801,132900,37434990,3125,3125,3125,3125,0
20240801,132800,37434990,3125,3125,3125,3125,96
20240801,132700,37134990,3125,3125,3125,3125,0
20240801,132600,37134990,3125,3125,3125,3125,0
20240801,132500,37134990,3125,3125,3125,3125,0
20240801,132400,37134990,3125,3125,3125,3125,0
20240801,132300,37134990,3125,3110,3125,3110,167
20240801,132200,36615595,3110,3110,3110,3110,0
20240801,132100,36615595,3110,3110,3110,3110,24
20240801,132000,36540955,3120,3120,3120,3120,0
20240801,131900,36540955,3120,3120,3120,3120,0
20240801,131800,36540955,3120,3120,3120,3120,0
20240801,131700,36540955,3120,3120,3120,3120,0
20240801,131600,36540955,3120,3120,3120,3120,0
20240801,131500,36540955,3120,3120,3120,3120,1
20240801,131400,36537835,3115,3115,3115,3115,0
20240801,131300,36537835,3115,3115,3115,3115,0
20240801,131200,36537835,3115,3115,3115,3115,3
20240801,131100,36528490,3120,3120,3120,3120,0
20240801,131000,36528490,3120,3120,3120,3120,1
20240801,130900,36525370,3115,3115,3115,3115,0
20240801,130800,36525370,3115,3115,3115,3115,0
20240801,130700,36525370,3115,3115,3115,3115,0
20240801,130600,36525370,3115,3115,3115,3115,0
20240801,130500,36525370,3115,3115,3115,3115,0
20240801,130400,36525370,3115,3115,3115,3115,0
20240801,130300,36525370,3115,3115,3115,3115,10
20240801,130200,36494220,3125,3125,3125,3125,0
20240801,130100,36494220,3125,3125,3125,3125,0
20240801,130000,36494220,3125,3125,3125,3125,0
20240801,125900,36494220,3125,3125,3125,3125,0
20240801,125800,36494220,3125,3125,3125,3125,0
20240801,125700,36494220,3125,3125,3125,3125,0
20240801,125600,36494220,3125,3125,3125,3125,0
20240801,125500,36494220,3125,3125,3125,3125,0
20240801,125400,36494220,3125,3125,3125,3125,0
20240801,125300,36494220,3125,3125,3125,3125,0
20240801,125200,36494220,3125,3125,3125,3125,0
20240801,125100,36494220,3125,3125,3125,3125,1
20240801,125000,36491095,3110,3110,3110,3110,1
20240801,124900,36487985,3125,3125,3125,3125,0
20240801,124800,36487985,3125,3125,3125,3125,100
20240801,124700,36175485,3125,3125,3125,3125,0
20240801,124600,36175485,3125,3125,3125,3125,0
20240801,124500,36175485,3125,3125,3125,3125,0
20240801,124400,36175485,3125,3125,3125,3125,0
20240801,124300,36175485,3125,3125,3125,3125,0
20240801,124200,36175485,3125,3125,3125,3125,0
20240801,124100,36175485,3125,3125,3125,3125,0
20240801,124000,36175485,3125,3125,3125,3125,0
20240801,123900,36175485,3125,3125,3125,3125,0
20240801,123800,36175485,3125,3125,3125,3125,0
20240801,123700,36175485,3125,3125,3125,3125,0
20240801,123600,36175485,3125,3125,3125,3125,0
20240801,123500,36175485,3125,3125,3125,3125,0
20240801,123400,36175485,3125,3125,3125,3125,0
20240801,123300,36175485,3125,3125,3125,3125,0
20240801,123200,36175485,3125,3125,3125,3125,1
20240801,123100,36172360,3120,3120,3120,3120,0
20240801,123000,36172360,3120,3120,3120,3120,0
20240801,122900,36172360,3120,3120,3120,3120,12
20240801,122800,36134920,3120,3120,3120,3120,20
20240801,122700,36072520,3120,3120,3120,3120,0
20240801,122600,36072520,3120,3120,3120,3120,0
20240801,122500,36072520,3120,3120,3120,3120,0
20240801,122400,36072520,3120,3120,3120,3120,0
20240801,122300,36072520,3120,3120,3120,3120,0
20240801,122200,36072520,3120,3120,3120,3120,0
20240801,122100,36072520,3120,3120,3120,3120,0
20240801,122000,36072520,3120,3120,3120,3120,0
20240801,121900,36072520,3120,3120,3120,3120,0
20240801,121800,36072520,3120,3120,3120,3120,0
20240801,121700,36072520,3120,3120,3120,3120,0
20240801,121600,36072520,3120,3120,3120,3120,0
20240801,121500,36072520,3120,3120,3120,3120,1
20240801,121400,36069400,3110,3110,3110,3110,95
20240801,121300,35773950,3110,3110,3110,3110,0
20240801,121200,35773950,3110,3110,3110,3110,0
20240801,121100,35773950,3110,3105,3110,3105,218
20240801,121000,35097055,3100,3100,3100,3100,31
20240801,120900,35000955,3100,3100,3100,3100,0
20240801,120800,35000955,3100,3100,3100,3100,0
20240801,120700,35000955,3100,3100,3100,3100,0
20240801,120600,35000955,3100,3100,3100,3100,0
20240801,120500,35000955,3100,3100,3100,3100,1
20240801,120400,34997855,3100,3100,3100,3100,3
20240801,120300,34988555,3100,3100,3100,3100,0
20240801,120200,34988555,3100,3100,3100,3100,0
20240801,120100,34988555,3100,3100,3100,3100,0
20240801,120000,34988555,3100,3100,3100,3100,0
20240801,115900,34988555,3100,3100,3100,3100,0
20240801,115800,34988555,3100,3100,3100,3100,5
20240801,115700,34973055,3100,3100,3100,3100,0
20240801,115600,34973055,3100,3100,3100,3100,5
20240801,115500,34957555,3100,3100,3100,3100,0
20240801,115400,34957555,3100,3100,3100,3100,0
20240801,115300,34957555,3100,3100,3100,3100,0
20240801,115200,34957555,3100,3100,3100,3100,28
20240801,115100,34870755,3100,3100,3100,3100,0
20240801,115000,34870755,3100,3100,3100,3100,0
20240801,114900,34870755,3100,3105,3105,3100,360
20240801,114800,33753155,3105,3105,3105,3105,0
20240801,114700,33753155,3105,3105,3105,3105,40
20240801,114600,33628955,3105,3105,3105,3105,36
20240801,114500,33517175,3100,3105,3105,3100,113
20240801,114400,33166360,3105,3105,3105,3105,0
20240801,114300,33166360,3105,3105,3105,3105,0
20240801,114200,33166360,3105,3105,3105,3105,0
20240801,114100,33166360,3105,3105,3105,3105,0
20240801,114000,33166360,3105,3105,3105,3105,0
20240801,113900,33166360,3105,3105,3105,3105,0
20240801,113800,33166360,3105,3105,3105,3105,0
20240801,113700,33166360,3105,3105,3105,3105,0
20240801,113600,33166360,3105,3105,3105,3105,0
20240801,113500,33166360,3105,3105,3105,3105,0
20240801,113400,33166360,3105,3105,3105,3105,0
20240801,113300,33166360,3105,3105,3105,3105,0
20240801,113200,33166360,3105,3105,3105,3105,0
20240801,113100,33166360,3105,3105,3105,3105,0
20240801,113000,33166360,3105,3105,3105,3105,0
20240801,112900,33166360,3105,3105,3105,3105,0
20240801,112800,33166360,3105,3105,3105,3105,0
20240801,112700,33166360,3105,3105,3105,3105,0
20240801,112600,33166360,3105,3105,3105,3105,0
20240801,112500,33166360,3105,3105,3105,3105,0
20240801,112400,33166360,3105,3105,3105,3105,0
20240801,112300,33166360,3105,3105,3105,3105,0
20240801,112200,33166360,3105,3105,3105,3105,0
20240801,112100,33166360,3105,3105,3105,3105,0
20240801,112000,33166360,3105,3105,3105,3105,0
20240801,111900,33166360,3105,3105,3105,3105,0
20240801,111800,33166360,3105,3105,3105,3105,0
20240801,111700,33166360,3105,3105,3105,3105,0
20240801,111600,33166360,3105,3105,3105,3105,0
20240801,111500,33166360,3105,3105,3105,3105,0
20240801,111400,33166360,3105,3105,3105,3105,0
20240801,111300,33166360,3105,3105,3105,3105,0
20240801,111200,33166360,3105,3105,3105,3105,0
20240801,111100,33166360,3105,3105,3105,3105,0
20240801,111000,33166360,3105,3105,3105,3105,0
20240801,110900,33166360,3105,3105,3105,3105,0
20240801,110800,33166360,3105,3105,3105,3105,0
20240801,110700,33166360,3105,3105,3105,3105,0
20240801,110600,33166360,3105,3105,3105,3105,6
20240801,110500,33147730,3105,3105,3105,3105,0
20240801,110400,33147730,3105,3105,3105,3105,0
20240801,110300,33147730,3105,3105,3105,3105,0
20240801,110200,33147730,3105,3105,3105,3105,0
20240801,110100,33147730,3105,3105,3105,3105,0
20240801,110000,33147730,3105,3105,3105,3105,0
20240801,105900,33147730,3105,3090,3105,3085,13
20240801,105800,33107565,3105,3105,3105,3105,0
20240801,105700,33107565,3105,3105,3105,3105,0
20240801,105600,33107565,3105,3105,3105,3105,0
20240801,105500,33107565,3105,3090,3105,3090,2
20240801,105400,33101370,3110,3110,3110,3110,0
20240801,105300,33101370,3110,3110,3110,3110,0
20240801,105200,33101370,3110,3110,3110,3110,0
20240801,105100,33101370,3110,3110,3110,3110,0
20240801,105000,33101370,3110,3110,3110,3110,0
20240801,104900,33101370,3110,3110,3110,3110,0
20240801,104800,33101370,3110,3110,3110,3110,0
20240801,104700,33101370,3110,3110,3110,3110,0
20240801,104600,33101370,3110,3110,3110,3110,0
20240801,104500,33101370,3110,3110,3110,3110,0
20240801,104400,33101370,3110,3110,3110,3110,0
20240801,104300,33101370,3110,3110,3110,3110,0
20240801,104200,33101370,3110,3110,3110,3110,0
20240801,104100,33101370,3110,3110,3110,3110,1
20240801,104000,33098260,3085,3085,3085,3085,0
20240801,103900,33098260,3085,3085,3085,3085,0
20240801,103800,33098260,3085,3100,3100,3085,2500
20240801,103700,25375485,3110,3100,3110,3100,59
20240801,103600,25192575,3100,3100,3100,3100,0
20240801,103500,25192575,3100,3100,3100,3100,0
20240801,103400,25192575,3100,3100,3100,3100,10
20240801,103300,25161575,3110,3110,3110,3110,0
20240801,103200,25161575,3110,3110,3110,3110,2
20240801,103100,25155355,3095,3095,3095,3095,0
20240801,103000,25155355,3095,3095,3095,3095,0
20240801,102900,25155355,3095,3095,3095,3095,0
20240801,102800,25155355,3095,3105,3105,3095,1241
20240801,102700,21311320,3110,3110,3110,3110,10
20240801,102600,21280220,3110,3110,3110,3110,0
20240801,102500,21280220,3110,3110,3110,3110,0
20240801,102400,21280220,3110,3110,3110,3110,10
20240801,102300,21249120,3115,3115,3115,3115,0
20240801,102200,21249120,3115,3115,3115,3115,0
20240801,102100,21249120,3115,3115,3115,3115,0
20240801,102000,21249120,3115,3115,3115,3115,0
20240801,101900,21249120,3115,3115,3115,3115,0
20240801,101800,21249120,3115,3115,3115,3115,1
20240801,101700,21246005,3115,3115,3115,3115,0
20240801,101600,21246005,3115,3115,3115,3115,4
20240801,101500,21233545,3115,3115,3115,3115,0
20240801,101400,21233545,3115,3115,3115,3115,0
20240801,101300,21233545,3115,3115,3115,3115,300
20240801,101200,20299045,3120,3120,3120,3120,0
20240801,101100,20299045,3120,3120,3120,3120,0
20240801,101000,20299045,3120,3120,3120,3120,6
20240801,100900,20280325,3120,3120,3120,3120,0
20240801,100800,20280325,3120,3120,3120,3120,0
20240801,100700,20280325,3120,3120,3120,3120,0
20240801,100600,20280325,3120,3120,3120,3120,261
20240801,100500,19466005,3125,3125,3125,3125,2
20240801,100400,19459755,3125,3125,3125,3125,10
20240801,100300,19428505,3125,3125,3125,3125,0
20240801,100200,19428505,3125,3125,3125,3125,0
20240801,100100,19428505,3125,3125,3125,3125,0
20240801,100000,19428505,3125,3125,3125,3125,0
20240801,095900,19428505,3125,3125,3125,3125,0
20240801,095800,19428505,3125,3125,3125,3125,1
20240801,095700,19425380,3130,3130,3130,3130,0
20240801,095600,19425380,3130,3125,3130,3125,1399
20240801,095500,15046610,3130,3130,3130,3130,0
20240801,095400,15046610,3130,3125,3130,3125,740
20240801,095300,12734105,3130,3130,3130,3130,0
20240801,095200,12734105,3130,3130,3130,3130,10
20240801,095100,12702805,3130,3130,3130,3130,0
20240801,095000,12702805,3130,3130,3130,3130,0
20240801,094900,12702805,3130,3130,3130,3130,0
20240801,094800,12702805,3130,3130,3130,3130,0
20240801,094700,12702805,3130,3130,3130,3130,10
20240801,094600,12671505,3130,3130,3130,3130,0
20240801,094500,12671505,3130,3130,3130,3130,0
20240801,094400,12671505,3130,3130,3130,3130,0
20240801,094300,12671505,3130,3125,3130,3125,13
20240801,094200,12630875,3130,3130,3130,3130,0
20240801,094100,12630875,3130,3130,3130,3130,1
20240801,094000,12627745,3130,3130,3130,3130,100
20240801,093900,12314745,3130,3130,3130,3130,1
20240801,093800,12311615,3130,3130,3130,3130,0
20240801,093700,12311615,3130,3130,3130,3130,0
20240801,093600,12311615,3130,3130,3130,3130,0
20240801,093500,12311615,3130,3130,3130,3130,0
20240801,093400,12311615,3130,3130,3130,3130,0
20240801,093300,12311615,3130,3130,3130,3130,1
20240801,093200,12308485,3125,3125,3125,3125,568
20240801,093100,10533485,3125,3125,3125,3125,1
20240801,093000,10530360,3125,3125,3125,3125,680
20240801,092900,8405360,3125,3125,3125,3125,0
20240801,092800,8405360,3125,3125,3125,3125,1
20240801,092700,8402235,3125,3125,3125,3125,0
20240801,092600,8402235,3125,3125,3125,3125,0
20240801,092500,8402235,3125,3120,3125,3120,1006
20240801,092400,5261520,3125,3125,3125,3125,0
20240801,092300,5261520,3125,3125,3125,3125,0
20240801,092200,5261520,3125,3125,3125,3125,0
20240801,092100,5261520,3125,3125,3125,3125,0
20240801,092000,5261520,3125,3125,3125,3125,0
20240801,091900,5261520,3125,3125,3125,3125,0
20240801,091800,5261520,3125,3125,3125,3125,5
20240801,091700,5245895,3120,3120,3120,3120,94
20240801,091600,4952615,3120,3120,3120,3120,0
20240801,091500,4952615,3120,3120,3120,3120,0
20240801,091400,4952615,3120,3120,3120,3120,0
20240801,091300,4952615,3120,3120,3120,3120,0
20240801,091200,4952615,3120,3120,3120,3120,4
20240801,091100,4940135,3120,3120,3120,3120,0
20240801,091000,4940135,3120,3120,3120,3120,0
20240801,090900,4940135,3120,3125,3125,3120,56
20240801,090800,4765140,3125,3125,3125,3125,2
20240801,090700,4758890,3125,3125,3125,3125,0
20240801,090600,4758890,3125,3125,3125,3125,0
20240801,090500,4758890,3125,3125,3125,3125,0
20240801,090400,4758890,3125,3125,3125,3125,2
20240801,090300,4752640,3125,3125,3125,3125,500
20240801,090200,3190140,3125,3125,3125,3125,1
20240801,090100,3187015,3130,3110,3130,3110,518
20240801,090000,1570550,3110,3110,3110,3110,505