KissMeData/331920/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,211100,79597130,3695,3695,3695,3695,369
20240807,211000,79597130,3695,3695,3695,3695,0
20240807,210900,79597130,3695,3695,3695,3695,0
20240807,210800,79597130,3695,3695,3695,3695,0
20240807,210700,79597130,3695,3695,3695,3695,0
20240807,210600,79597130,3695,3695,3695,3695,0
20240807,210500,79597130,3695,3695,3695,3695,0
20240807,210400,79597130,3695,3695,3695,3695,0
20240807,210300,79597130,3695,3695,3695,3695,0
20240807,210200,79597130,3695,3695,3695,3695,0
20240807,210100,79597130,3695,3695,3695,3695,0
20240807,210000,79597130,3695,3695,3695,3695,0
20240807,205900,79597130,3695,3695,3695,3695,0
20240807,205800,79597130,3695,3695,3695,3695,0
20240807,205700,79597130,3695,3695,3695,3695,0
20240807,205600,79597130,3695,3695,3695,3695,0
20240807,205500,79597130,3695,3695,3695,3695,0
20240807,205400,79597130,3695,3695,3695,3695,0
20240807,205300,79597130,3695,3695,3695,3695,0
20240807,205200,79597130,3695,3695,3695,3695,0
20240807,205100,79597130,3695,3695,3695,3695,0
20240807,205000,79597130,3695,3695,3695,3695,0
20240807,204900,79597130,3695,3695,3695,3695,0
20240807,204800,79597130,3695,3695,3695,3695,0
20240807,204700,79597130,3695,3695,3695,3695,0
20240807,204600,79597130,3695,3695,3695,3695,0
20240807,204500,79597130,3695,3695,3695,3695,0
20240807,204400,79597130,3695,3695,3695,3695,0
20240807,204300,79597130,3695,3695,3695,3695,0
20240807,204200,79597130,3695,3695,3695,3695,0
20240807,204100,79597130,3695,3695,3695,3695,369
20240807,204000,79597130,3695,3695,3695,3695,0
20240807,203900,79597130,3695,3695,3695,3695,0
20240807,203800,79597130,3695,3695,3695,3695,0
20240807,203700,79597130,3695,3695,3695,3695,0
20240807,203600,79597130,3695,3695,3695,3695,0
20240807,203500,79597130,3695,3695,3695,3695,0
20240807,203400,79597130,3695,3695,3695,3695,0
20240807,203300,79597130,3695,3695,3695,3695,0
20240807,203200,79597130,3695,3695,3695,3695,0
20240807,203100,79597130,3695,3695,3695,3695,0
20240807,203000,79597130,3695,3695,3695,3695,0
20240807,202900,79597130,3695,3695,3695,3695,0
20240807,202800,79597130,3695,3695,3695,3695,0
20240807,202700,79597130,3695,3695,3695,3695,0
20240807,202600,79597130,3695,3695,3695,3695,0
20240807,202500,79597130,3695,3695,3695,3695,0
20240807,202400,79597130,3695,3695,3695,3695,0
20240807,202300,79597130,3695,3695,3695,3695,0
20240807,202200,79597130,3695,3695,3695,3695,0
20240807,202100,79597130,3695,3695,3695,3695,0
20240807,202000,79597130,3695,3695,3695,3695,0
20240807,201900,79597130,3695,3695,3695,3695,0
20240807,201800,79597130,3695,3695,3695,3695,0
20240807,201700,79597130,3695,3695,3695,3695,0
20240807,201600,79597130,3695,3695,3695,3695,0
20240807,201500,79597130,3695,3695,3695,3695,0
20240807,201400,79597130,3695,3695,3695,3695,0
20240807,201300,79597130,3695,3695,3695,3695,0
20240807,201200,79597130,3695,3695,3695,3695,0
20240807,201100,79597130,3695,3695,3695,3695,369
20240807,201000,79597130,3695,3695,3695,3695,0
20240807,200900,79597130,3695,3695,3695,3695,0
20240807,200800,79597130,3695,3695,3695,3695,0
20240807,200700,79597130,3695,3695,3695,3695,0
20240807,200600,79597130,3695,3695,3695,3695,0
20240807,200500,79597130,3695,3695,3695,3695,0
20240807,200400,79597130,3695,3695,3695,3695,0
20240807,200300,79597130,3695,3695,3695,3695,0
20240807,200200,79597130,3695,3695,3695,3695,0
20240807,200100,79597130,3695,3695,3695,3695,0
20240807,200000,79597130,3695,3695,3695,3695,0
20240807,195900,79597130,3695,3695,3695,3695,0
20240807,195800,79597130,3695,3695,3695,3695,0
20240807,195700,79597130,3695,3695,3695,3695,0
20240807,195600,79597130,3695,3695,3695,3695,0
20240807,195500,79597130,3695,3695,3695,3695,0
20240807,195400,79597130,3695,3695,3695,3695,0
20240807,195300,79597130,3695,3695,3695,3695,0
20240807,195200,79597130,3695,3695,3695,3695,0
20240807,195100,79597130,3695,3695,3695,3695,0
20240807,195000,79597130,3695,3695,3695,3695,0
20240807,194900,79597130,3695,3695,3695,3695,0
20240807,194800,79597130,3695,3695,3695,3695,0
20240807,194700,79597130,3695,3695,3695,3695,0
20240807,194600,79597130,3695,3695,3695,3695,0
20240807,194500,79597130,3695,3695,3695,3695,0
20240807,194400,79597130,3695,3695,3695,3695,0
20240807,194300,79597130,3695,3695,3695,3695,0
20240807,194200,79597130,3695,3695,3695,3695,0
20240807,194100,79597130,3695,3695,3695,3695,369
20240807,194000,79597130,3695,3695,3695,3695,0
20240807,193900,79597130,3695,3695,3695,3695,0
20240807,193800,79597130,3695,3695,3695,3695,0
20240807,193700,79597130,3695,3695,3695,3695,0
20240807,193600,79597130,3695,3695,3695,3695,0
20240807,193500,79597130,3695,3695,3695,3695,0
20240807,193400,79597130,3695,3695,3695,3695,0
20240807,193300,79597130,3695,3695,3695,3695,0
20240807,193200,79597130,3695,3695,3695,3695,0
20240807,193100,79597130,3695,3695,3695,3695,0
20240807,193000,79597130,3695,3695,3695,3695,0
20240807,192900,79597130,3695,3695,3695,3695,0
20240807,192800,79597130,3695,3695,3695,3695,0
20240807,192700,79597130,3695,3695,3695,3695,0
20240807,192600,79597130,3695,3695,3695,3695,0
20240807,192500,79597130,3695,3695,3695,3695,0
20240807,192400,79597130,3695,3695,3695,3695,0
20240807,192300,79597130,3695,3695,3695,3695,0
20240807,192200,79597130,3695,3695,3695,3695,0
20240807,192100,79597130,3695,3695,3695,3695,0
20240807,192000,79597130,3695,3695,3695,3695,0
20240807,191900,79597130,3695,3695,3695,3695,0
20240807,191800,79597130,3695,3695,3695,3695,0
20240807,191700,79597130,3695,3695,3695,3695,0
20240807,191600,79597130,3695,3695,3695,3695,0
20240807,191500,79597130,3695,3695,3695,3695,0
20240807,191400,79597130,3695,3695,3695,3695,0
20240807,191300,79597130,3695,3695,3695,3695,0
20240807,191200,79597130,3695,3695,3695,3695,0
20240807,191100,79597130,3695,3695,3695,3695,369
20240807,191000,79597130,3695,3695,3695,3695,0
20240807,190900,79597130,3695,3695,3695,3695,0
20240807,190800,79597130,3695,3695,3695,3695,0
20240807,190700,79597130,3695,3695,3695,3695,0
20240807,190600,79597130,3695,3695,3695,3695,0
20240807,190500,79597130,3695,3695,3695,3695,0
20240807,190400,79597130,3695,3695,3695,3695,0
20240807,190300,79597130,3695,3695,3695,3695,0
20240807,190200,79597130,3695,3695,3695,3695,0
20240807,190100,79597130,3695,3695,3695,3695,0
20240807,190000,79597130,3695,3695,3695,3695,0
20240807,185900,79597130,3695,3695,3695,3695,0
20240807,185800,79597130,3695,3695,3695,3695,0
20240807,185700,79597130,3695,3695,3695,3695,0
20240807,185600,79597130,3695,3695,3695,3695,0
20240807,185500,79597130,3695,3695,3695,3695,0
20240807,185400,79597130,3695,3695,3695,3695,0
20240807,185300,79597130,3695,3695,3695,3695,0
20240807,185200,79597130,3695,3695,3695,3695,0
20240807,185100,79597130,3695,3695,3695,3695,0
20240807,185000,79597130,3695,3695,3695,3695,0
20240807,184900,79597130,3695,3695,3695,3695,0
20240807,184800,79597130,3695,3695,3695,3695,0
20240807,184700,79597130,3695,3695,3695,3695,0
20240807,184600,79597130,3695,3695,3695,3695,0
20240807,184500,79597130,3695,3695,3695,3695,0
20240807,184400,79597130,3695,3695,3695,3695,0
20240807,184300,79597130,3695,3695,3695,3695,0
20240807,184200,79597130,3695,3695,3695,3695,0
20240807,184100,79597130,3695,3695,3695,3695,369
20240807,184000,79597130,3695,3695,3695,3695,0
20240807,183900,79597130,3695,3695,3695,3695,0
20240807,183800,79597130,3695,3695,3695,3695,0
20240807,183700,79597130,3695,3695,3695,3695,0
20240807,183600,79597130,3695,3695,3695,3695,0
20240807,183500,79597130,3695,3695,3695,3695,0
20240807,183400,79597130,3695,3695,3695,3695,0
20240807,183300,79597130,3695,3695,3695,3695,0
20240807,183200,79597130,3695,3695,3695,3695,0
20240807,183100,79597130,3695,3695,3695,3695,0
20240807,183000,79597130,3695,3695,3695,3695,0
20240807,182900,79597130,3695,3695,3695,3695,0
20240807,182800,79597130,3695,3695,3695,3695,0
20240807,182700,79597130,3695,3695,3695,3695,0
20240807,182600,79597130,3695,3695,3695,3695,0
20240807,182500,79597130,3695,3695,3695,3695,0
20240807,182400,79597130,3695,3695,3695,3695,0
20240807,182300,79597130,3695,3695,3695,3695,0
20240807,182200,79597130,3695,3695,3695,3695,0
20240807,182100,79597130,3695,3695,3695,3695,0
20240807,182000,79597130,3695,3695,3695,3695,0
20240807,181900,79597130,3695,3695,3695,3695,0
20240807,181800,79597130,3695,3695,3695,3695,0
20240807,181700,79597130,3695,3695,3695,3695,0
20240807,181600,79597130,3695,3695,3695,3695,0
20240807,181500,79597130,3695,3695,3695,3695,0
20240807,181400,79597130,3695,3695,3695,3695,0
20240807,181300,79597130,3695,3695,3695,3695,0
20240807,181200,79597130,3695,3695,3695,3695,0
20240807,181100,79597130,3695,3695,3695,3695,369
20240807,181000,79597130,3695,3695,3695,3695,0
20240807,180900,79597130,3695,3695,3695,3695,0
20240807,180800,79597130,3695,3695,3695,3695,0
20240807,180700,79597130,3695,3695,3695,3695,0
20240807,180600,79597130,3695,3695,3695,3695,0
20240807,180500,79597130,3695,3695,3695,3695,0
20240807,180400,79597130,3695,3695,3695,3695,0
20240807,180300,79597130,3695,3695,3695,3695,0
20240807,180200,79597130,3695,3695,3695,3695,0
20240807,180100,79597130,3695,3695,3695,3695,0
20240807,180000,79597130,3695,3695,3695,3695,0
20240807,175900,79597130,3695,3695,3695,3695,0
20240807,175800,79597130,3695,3695,3695,3695,0
20240807,175700,79597130,3695,3695,3695,3695,0
20240807,175600,79597130,3695,3695,3695,3695,0
20240807,175500,79597130,3695,3695,3695,3695,0
20240807,175400,79597130,3695,3695,3695,3695,0
20240807,175300,79597130,3695,3695,3695,3695,0
20240807,175200,79597130,3695,3695,3695,3695,0
20240807,175100,79597130,3695,3695,3695,3695,0
20240807,175000,79597130,3695,3695,3695,3695,0
20240807,174900,79597130,3695,3695,3695,3695,0
20240807,174800,79597130,3695,3695,3695,3695,0
20240807,174700,79597130,3695,3695,3695,3695,0
20240807,174600,79597130,3695,3695,3695,3695,0
20240807,174500,79597130,3695,3695,3695,3695,0
20240807,174400,79597130,3695,3695,3695,3695,0
20240807,174300,79597130,3695,3695,3695,3695,0
20240807,174200,79597130,3695,3695,3695,3695,0
20240807,174100,79597130,3695,3695,3695,3695,369
20240807,174000,79597130,3695,3695,3695,3695,0
20240807,173900,79597130,3695,3695,3695,3695,0
20240807,173800,79597130,3695,3695,3695,3695,0
20240807,173700,79597130,3695,3695,3695,3695,0
20240807,173600,79597130,3695,3695,3695,3695,0
20240807,173500,79597130,3695,3695,3695,3695,0
20240807,173400,79597130,3695,3695,3695,3695,0
20240807,173300,79597130,3695,3695,3695,3695,0
20240807,173200,79597130,3695,3695,3695,3695,0
20240807,173100,79597130,3695,3695,3695,3695,0
20240807,173000,79597130,3695,3695,3695,3695,0
20240807,172900,79597130,3695,3695,3695,3695,0
20240807,172800,79597130,3695,3695,3695,3695,0
20240807,172700,79597130,3695,3695,3695,3695,0
20240807,172600,79597130,3695,3695,3695,3695,0
20240807,172500,79597130,3695,3695,3695,3695,0
20240807,172400,79597130,3695,3695,3695,3695,0
20240807,172300,79597130,3695,3695,3695,3695,0
20240807,172200,79597130,3695,3695,3695,3695,0
20240807,172100,79597130,3695,3695,3695,3695,0
20240807,172000,79597130,3695,3695,3695,3695,0
20240807,171900,79597130,3695,3695,3695,3695,0
20240807,171800,79597130,3695,3695,3695,3695,0
20240807,171700,79597130,3695,3695,3695,3695,0
20240807,171600,79597130,3695,3695,3695,3695,0
20240807,171500,79597130,3695,3695,3695,3695,0
20240807,171400,79597130,3695,3695,3695,3695,0
20240807,171300,79597130,3695,3695,3695,3695,0
20240807,171200,79597130,3695,3695,3695,3695,0
20240807,171100,79597130,3695,3695,3695,3695,369
20240807,171000,79597130,3695,3695,3695,3695,0
20240807,170900,79597130,3695,3695,3695,3695,0
20240807,170800,79597130,3695,3695,3695,3695,0
20240807,170700,79597130,3695,3695,3695,3695,0
20240807,170600,79597130,3695,3695,3695,3695,0
20240807,170500,79597130,3695,3695,3695,3695,0
20240807,170400,79597130,3695,3695,3695,3695,0
20240807,170300,79597130,3695,3695,3695,3695,0
20240807,170200,79597130,3695,3695,3695,3695,0
20240807,170100,79597130,3695,3695,3695,3695,0
20240807,170000,79597130,3695,3695,3695,3695,0
20240807,165900,79597130,3695,3695,3695,3695,0
20240807,165800,79597130,3695,3695,3695,3695,0
20240807,165700,79597130,3695,3695,3695,3695,0
20240807,165600,79597130,3695,3695,3695,3695,0
20240807,165500,79597130,3695,3695,3695,3695,0
20240807,165400,79597130,3695,3695,3695,3695,0
20240807,165300,79597130,3695,3695,3695,3695,0
20240807,165200,79597130,3695,3695,3695,3695,0
20240807,165100,79597130,3695,3695,3695,3695,0
20240807,165000,79597130,3695,3695,3695,3695,0
20240807,164900,79597130,3695,3695,3695,3695,0
20240807,164800,79597130,3695,3695,3695,3695,0
20240807,164700,79597130,3695,3695,3695,3695,0
20240807,164600,79597130,3695,3695,3695,3695,0
20240807,164500,79597130,3695,3695,3695,3695,0
20240807,164400,79597130,3695,3695,3695,3695,0
20240807,164300,79597130,3695,3695,3695,3695,0
20240807,164200,79597130,3695,3695,3695,3695,0
20240807,164100,79597130,3695,3695,3695,3695,369
20240807,164000,79597130,3695,3695,3695,3695,0
20240807,163900,79597130,3695,3695,3695,3695,0
20240807,163800,79597130,3695,3695,3695,3695,0
20240807,163700,79597130,3695,3695,3695,3695,0
20240807,163600,79597130,3695,3695,3695,3695,0
20240807,163500,79597130,3695,3695,3695,3695,0
20240807,163400,79597130,3695,3695,3695,3695,0
20240807,163300,79597130,3695,3695,3695,3695,0
20240807,163200,79597130,3695,3695,3695,3695,0
20240807,163100,79597130,3695,3695,3695,3695,0
20240807,163000,79597130,3695,3695,3695,3695,0
20240807,162900,79597130,3695,3695,3695,3695,0
20240807,162800,79597130,3695,3695,3695,3695,0
20240807,162700,79597130,3695,3695,3695,3695,0
20240807,162600,79597130,3695,3695,3695,3695,0
20240807,162500,79597130,3695,3695,3695,3695,0
20240807,162400,79597130,3695,3695,3695,3695,0
20240807,162300,79597130,3695,3695,3695,3695,0
20240807,162200,79597130,3695,3695,3695,3695,0
20240807,162100,79597130,3695,3695,3695,3695,0
20240807,162000,79597130,3695,3695,3695,3695,0
20240807,161900,79597130,3695,3695,3695,3695,0
20240807,161800,79597130,3695,3695,3695,3695,0
20240807,161700,79597130,3695,3695,3695,3695,0
20240807,161600,79597130,3695,3695,3695,3695,0
20240807,161500,79597130,3695,3695,3695,3695,0
20240807,161400,79597130,3695,3695,3695,3695,0
20240807,161300,79597130,3695,3695,3695,3695,0
20240807,161200,79597130,3695,3695,3695,3695,0
20240807,161100,79597130,3695,3695,3695,3695,369
20240807,161000,79597130,3695,3695,3695,3695,0
20240807,160900,79597130,3695,3695,3695,3695,0
20240807,160800,79597130,3695,3695,3695,3695,0
20240807,160700,79597130,3695,3695,3695,3695,0
20240807,160600,79597130,3695,3695,3695,3695,0
20240807,160500,79597130,3695,3695,3695,3695,0
20240807,160400,79597130,3695,3695,3695,3695,0
20240807,160300,79597130,3695,3695,3695,3695,0
20240807,160200,79597130,3695,3695,3695,3695,0
20240807,160100,79597130,3695,3695,3695,3695,0
20240807,160000,79597130,3695,3695,3695,3695,0
20240807,155900,79597130,3695,3695,3695,3695,0
20240807,155800,79597130,3695,3695,3695,3695,0
20240807,155700,79597130,3695,3695,3695,3695,0
20240807,155600,79597130,3695,3695,3695,3695,0
20240807,155500,79597130,3695,3695,3695,3695,0
20240807,155400,79597130,3695,3695,3695,3695,0
20240807,155300,79597130,3695,3695,3695,3695,0
20240807,155200,79597130,3695,3695,3695,3695,0
20240807,155100,79597130,3695,3695,3695,3695,0
20240807,155000,79597130,3695,3695,3695,3695,0
20240807,154900,79597130,3695,3695,3695,3695,0
20240807,154800,79597130,3695,3695,3695,3695,0
20240807,154700,79597130,3695,3695,3695,3695,0
20240807,154600,79597130,3695,3695,3695,3695,0
20240807,154500,79597130,3695,3695,3695,3695,0
20240807,154400,79597130,3695,3695,3695,3695,0
20240807,154300,79597130,3695,3695,3695,3695,0
20240807,154200,79597130,3695,3695,3695,3695,0
20240807,154100,79597130,3695,3695,3695,3695,369
20240807,154000,79597130,3695,3695,3695,3695,0
20240807,153900,79597130,3695,3695,3695,3695,0
20240807,153800,79597130,3695,3695,3695,3695,0
20240807,153700,79597130,3695,3695,3695,3695,0
20240807,153600,79597130,3695,3695,3695,3695,0
20240807,153500,79597130,3695,3695,3695,3695,0
20240807,153400,79597130,3695,3695,3695,3695,0
20240807,153300,79597130,3695,3695,3695,3695,0
20240807,153200,79597130,3695,3695,3695,3695,0
20240807,153100,79597130,3695,3695,3695,3695,0
20240807,153000,79597130,3695,3695,3695,3695,369
20240807,152900,78233675,3680,3680,3680,3680,0
20240807,152800,78233675,3680,3680,3680,3680,0
20240807,152700,78233675,3680,3680,3680,3680,0
20240807,152600,78233675,3680,3680,3680,3680,0
20240807,152500,78233675,3680,3680,3680,3680,0
20240807,152400,78233675,3680,3680,3680,3680,0
20240807,152300,78233675,3680,3680,3680,3680,0
20240807,152200,78233675,3680,3680,3680,3680,0
20240807,152100,78233675,3680,3680,3680,3680,0
20240807,152000,78233675,3680,3680,3680,3680,0
20240807,151900,78233675,3680,3680,3680,3680,0
20240807,151800,78233675,3680,3680,3680,3680,0
20240807,151700,78233675,3680,3680,3680,3680,0
20240807,151600,78233675,3680,3680,3680,3680,0
20240807,151500,78233675,3680,3640,3680,3640,101
20240807,151400,77865995,3680,3680,3680,3680,0
20240807,151300,77865995,3680,3680,3680,3680,17
20240807,151200,77803435,3690,3690,3690,3690,0
20240807,151100,77803435,3690,3690,3690,3690,1
20240807,151000,77799745,3640,3650,3650,3640,82
20240807,150900,77501010,3655,3655,3655,3655,65
20240807,150800,77263435,3695,3695,3695,3695,0
20240807,150700,77263435,3695,3695,3695,3695,0
20240807,150600,77263435,3695,3665,3695,3655,49
20240807,150500,77083460,3695,3695,3695,3695,17
20240807,150400,77020645,3700,3695,3700,3665,25
20240807,150300,76928680,3685,3685,3685,3685,4
20240807,150200,76913940,3690,3690,3690,3690,0
20240807,150100,76913940,3690,3690,3690,3690,1
20240807,150000,76910250,3695,3695,3695,3695,8
20240807,145900,76880690,3695,3695,3695,3695,0
20240807,145800,76880690,3695,3695,3695,3695,0
20240807,145700,76880690,3695,3695,3695,3695,0
20240807,145600,76880690,3695,3695,3695,3695,0
20240807,145500,76880690,3695,3695,3695,3695,0
20240807,145400,76880690,3695,3695,3695,3695,0
20240807,145300,76880690,3695,3695,3695,3695,0
20240807,145200,76880690,3695,3695,3695,3695,0
20240807,145100,76880690,3695,3695,3695,3695,71
20240807,145000,76618345,3685,3685,3685,3685,0
20240807,144900,76618345,3685,3685,3685,3685,0
20240807,144800,76618345,3685,3695,3695,3685,9
20240807,144700,76585145,3700,3700,3700,3700,243
20240807,144600,75686045,3700,3700,3700,3700,3
20240807,144500,75674945,3695,3695,3695,3695,1
20240807,144400,75671250,3695,3695,3695,3695,53
20240807,144300,75475415,3690,3690,3690,3690,9
20240807,144200,75442205,3700,3700,3700,3700,0
20240807,144100,75442205,3700,3700,3700,3700,0
20240807,144000,75442205,3700,3700,3700,3700,0
20240807,143900,75442205,3700,3700,3700,3700,0
20240807,143800,75442205,3700,3700,3700,3700,0
20240807,143700,75442205,3700,3690,3700,3690,147
20240807,143600,74898425,3695,3695,3695,3695,1
20240807,143500,74894730,3690,3690,3690,3690,0
20240807,143400,74894730,3690,3690,3690,3690,0
20240807,143300,74894730,3690,3690,3690,3690,146
20240807,143200,74355990,3690,3690,3690,3690,0
20240807,143100,74355990,3690,3690,3690,3690,72
20240807,143000,74090310,3695,3695,3695,3695,0
20240807,142900,74090310,3695,3695,3695,3695,0
20240807,142800,74090310,3695,3695,3695,3695,0
20240807,142700,74090310,3695,3695,3695,3695,0
20240807,142600,74090310,3695,3695,3695,3695,43
20240807,142500,73931425,3700,3700,3700,3700,0
20240807,142400,73931425,3700,3700,3700,3700,0
20240807,142300,73931425,3700,3700,3700,3700,0
20240807,142200,73931425,3700,3700,3700,3700,10
20240807,142100,73894425,3700,3700,3700,3700,0
20240807,142000,73894425,3700,3700,3700,3700,0
20240807,141900,73894425,3700,3700,3700,3700,0
20240807,141800,73894425,3700,3700,3700,3700,40
20240807,141700,73746425,3700,3700,3700,3700,0
20240807,141600,73746425,3700,3700,3700,3700,0
20240807,141500,73746425,3700,3700,3700,3700,0
20240807,141400,73746425,3700,3700,3700,3700,0
20240807,141300,73746425,3700,3695,3700,3695,471
20240807,141200,72006020,3695,3690,3695,3690,37
20240807,141100,71869465,3690,3690,3690,3690,50
20240807,141000,71684965,3690,3690,3690,3690,14
20240807,140900,71633305,3690,3690,3690,3690,17
20240807,140800,71570575,3690,3690,3690,3690,1
20240807,140700,71566885,3690,3690,3690,3690,2
20240807,140600,71559505,3695,3680,3695,3680,501
20240807,140500,69712735,3680,3680,3680,3680,500
20240807,140400,67872735,3680,3680,3680,3680,2000
20240807,140300,60512735,3680,3680,3680,3680,1
20240807,140200,60509055,3660,3660,3660,3660,0
20240807,140100,60509055,3660,3660,3660,3660,0
20240807,140000,60509055,3660,3660,3660,3660,0
20240807,135900,60509055,3660,3660,3660,3660,0
20240807,135800,60509055,3660,3660,3660,3660,0
20240807,135700,60509055,3660,3660,3660,3660,0
20240807,135600,60509055,3660,3660,3660,3660,286
20240807,135500,59462295,3690,3690,3690,3690,0
20240807,135400,59462295,3690,3690,3690,3690,0
20240807,135300,59462295,3690,3690,3690,3690,1
20240807,135200,59458605,3690,3690,3690,3690,0
20240807,135100,59458605,3690,3690,3690,3690,0
20240807,135000,59458605,3690,3690,3690,3690,0
20240807,134900,59458605,3690,3690,3690,3690,0
20240807,134800,59458605,3690,3690,3690,3690,0
20240807,134700,59458605,3690,3690,3690,3690,0
20240807,134600,59458605,3690,3690,3690,3690,0
20240807,134500,59458605,3690,3690,3690,3690,0
20240807,134400,59458605,3690,3690,3690,3690,0
20240807,134300,59458605,3690,3690,3690,3690,0
20240807,134200,59458605,3690,3690,3690,3690,100
20240807,134100,59089605,3690,3690,3690,3690,0
20240807,134000,59089605,3690,3690,3690,3690,0
20240807,133900,59089605,3690,3690,3690,3690,0
20240807,133800,59089605,3690,3690,3690,3690,0
20240807,133700,59089605,3690,3690,3690,3690,0
20240807,133600,59089605,3690,3690,3690,3690,0
20240807,133500,59089605,3690,3690,3690,3690,0
20240807,133400,59089605,3690,3690,3690,3690,2
20240807,133300,59082225,3690,3690,3690,3690,0
20240807,133200,59082225,3690,3690,3690,3690,0
20240807,133100,59082225,3690,3690,3690,3690,0
20240807,133000,59082225,3690,3690,3690,3690,1
20240807,132900,59078535,3660,3680,3680,3660,196
20240807,132800,58359445,3695,3695,3695,3695,0
20240807,132700,58359445,3695,3695,3695,3695,0
20240807,132600,58359445,3695,3695,3695,3695,0
20240807,132500,58359445,3695,3695,3695,3695,0
20240807,132400,58359445,3695,3695,3695,3695,0
20240807,132300,58359445,3695,3695,3695,3695,0
20240807,132200,58359445,3695,3685,3695,3685,374
20240807,132100,56979935,3685,3685,3685,3685,0
20240807,132000,56979935,3685,3685,3685,3685,1
20240807,131900,56976250,3680,3680,3680,3680,0
20240807,131800,56976250,3680,3680,3680,3680,0
20240807,131700,56976250,3680,3680,3680,3680,0
20240807,131600,56976250,3680,3680,3680,3680,1
20240807,131500,56972570,3680,3680,3680,3680,0
20240807,131400,56972570,3680,3680,3680,3680,0
20240807,131300,56972570,3680,3680,3680,3680,0
20240807,131200,56972570,3680,3680,3680,3680,23
20240807,131100,56887930,3680,3680,3680,3680,0
20240807,131000,56887930,3680,3680,3680,3680,0
20240807,130900,56887930,3680,3680,3680,3680,0
20240807,130800,56887930,3680,3680,3680,3680,0
20240807,130700,56887930,3680,3680,3680,3680,8
20240807,130600,56858490,3680,3680,3680,3680,23
20240807,130500,56773850,3680,3680,3680,3680,0
20240807,130400,56773850,3680,3680,3680,3680,2
20240807,130300,56766490,3675,3670,3675,3670,4
20240807,130200,56751800,3655,3655,3655,3655,0
20240807,130100,56751800,3655,3655,3655,3655,0
20240807,130000,56751800,3655,3650,3655,3650,2
20240807,125900,56744495,3690,3690,3690,3690,1
20240807,125800,56740805,3690,3655,3690,3650,4
20240807,125700,56726155,3655,3655,3655,3655,0
20240807,125600,56726155,3655,3655,3655,3655,0
20240807,125500,56726155,3655,3690,3690,3655,30
20240807,125400,56615980,3695,3695,3695,3695,0
20240807,125300,56615980,3695,3695,3695,3695,0
20240807,125200,56615980,3695,3695,3695,3695,0
20240807,125100,56615980,3695,3695,3695,3695,0
20240807,125000,56615980,3695,3695,3695,3695,0
20240807,124900,56615980,3695,3695,3695,3695,0
20240807,124800,56615980,3695,3695,3695,3695,0
20240807,124700,56615980,3695,3695,3695,3695,0
20240807,124600,56615980,3695,3695,3695,3695,0
20240807,124500,56615980,3695,3695,3695,3695,0
20240807,124400,56615980,3695,3690,3695,3690,3
20240807,124300,56604900,3650,3650,3650,3650,0
20240807,124200,56604900,3650,3650,3650,3650,0
20240807,124100,56604900,3650,3650,3650,3650,0
20240807,124000,56604900,3650,3715,3715,3650,2921
20240807,123900,45941135,3720,3720,3720,3720,0
20240807,123800,45941135,3720,3720,3720,3720,0
20240807,123700,45941135,3720,3720,3720,3720,0
20240807,123600,45941135,3720,3720,3720,3720,0
20240807,123500,45941135,3720,3720,3720,3720,1
20240807,123400,45937415,3745,3745,3745,3745,0
20240807,123300,45937415,3745,3745,3745,3745,0
20240807,123200,45937415,3745,3745,3745,3745,0
20240807,123100,45937415,3745,3735,3745,3735,27
20240807,123000,45836530,3740,3740,3740,3740,0
20240807,122900,45836530,3740,3740,3740,3740,14
20240807,122800,45784170,3745,3735,3745,3735,1008
20240807,122700,42009280,3745,3745,3745,3745,0
20240807,122600,42009280,3745,3740,3745,3740,31
20240807,122500,41893335,3740,3740,3740,3740,0
20240807,122400,41893335,3740,3705,3740,3705,51
20240807,122300,41703890,3655,3655,3655,3655,0
20240807,122200,41703890,3655,3725,3725,3655,87
20240807,122100,41381985,3745,3745,3745,3745,0
20240807,122000,41381985,3745,3745,3745,3745,0
20240807,121900,41381985,3745,3745,3745,3745,2
20240807,121800,41374495,3745,3745,3745,3745,0
20240807,121700,41374495,3745,3745,3745,3745,36
20240807,121600,41239675,3745,3730,3750,3730,135
20240807,121500,40734985,3730,3725,3750,3725,588
20240807,121400,38541755,3730,3720,3730,3720,2572
20240807,121300,28953860,3720,3685,3720,3685,1633
20240807,121200,22917635,3685,3670,3685,3670,1017
20240807,121100,19184945,3670,3670,3670,3670,15
20240807,121000,19129895,3670,3665,3670,3665,67
20240807,120900,18884275,3665,3665,3665,3665,0
20240807,120800,18884275,3665,3665,3665,3665,0
20240807,120700,18884275,3665,3665,3665,3665,1
20240807,120600,18880610,3645,3645,3645,3645,263
20240807,120500,17921975,3645,3645,3645,3645,0
20240807,120400,17921975,3645,3645,3645,3645,0
20240807,120300,17921975,3645,3645,3645,3645,0
20240807,120200,17921975,3645,3645,3645,3645,0
20240807,120100,17921975,3645,3645,3645,3645,0
20240807,120000,17921975,3645,3645,3645,3645,0
20240807,115900,17921975,3645,3645,3645,3645,0
20240807,115800,17921975,3645,3645,3645,3645,1
20240807,115700,17918330,3645,3645,3645,3645,0
20240807,115600,17918330,3645,3645,3645,3645,0
20240807,115500,17918330,3645,3645,3645,3645,0
20240807,115400,17918330,3645,3645,3645,3645,0
20240807,115300,17918330,3645,3645,3645,3645,0
20240807,115200,17918330,3645,3645,3645,3645,0
20240807,115100,17918330,3645,3645,3645,3645,1
20240807,115000,17914685,3645,3645,3645,3645,0
20240807,114900,17914685,3645,3645,3645,3645,0
20240807,114800,17914685,3645,3645,3645,3645,0
20240807,114700,17914685,3645,3645,3645,3645,0
20240807,114600,17914685,3645,3645,3645,3645,0
20240807,114500,17914685,3645,3645,3645,3645,0
20240807,114400,17914685,3645,3645,3645,3645,0
20240807,114300,17914685,3645,3645,3645,3645,0
20240807,114200,17914685,3645,3645,3645,3645,0
20240807,114100,17914685,3645,3645,3645,3645,0
20240807,114000,17914685,3645,3645,3645,3645,0
20240807,113900,17914685,3645,3645,3645,3645,0
20240807,113800,17914685,3645,3645,3645,3645,0
20240807,113700,17914685,3645,3645,3645,3645,0
20240807,113600,17914685,3645,3645,3645,3645,0
20240807,113500,17914685,3645,3645,3645,3645,0
20240807,113400,17914685,3645,3645,3645,3645,0
20240807,113300,17914685,3645,3645,3645,3645,0
20240807,113200,17914685,3645,3645,3645,3645,0
20240807,113100,17914685,3645,3645,3645,3645,0
20240807,113000,17914685,3645,3645,3645,3645,0
20240807,112900,17914685,3645,3645,3645,3645,0
20240807,112800,17914685,3645,3645,3645,3645,0
20240807,112700,17914685,3645,3645,3645,3645,0
20240807,112600,17914685,3645,3645,3645,3645,0
20240807,112500,17914685,3645,3645,3645,3645,0
20240807,112400,17914685,3645,3645,3645,3645,0
20240807,112300,17914685,3645,3645,3645,3645,0
20240807,112200,17914685,3645,3645,3645,3645,0
20240807,112100,17914685,3645,3640,3645,3640,2
20240807,112000,17907400,3645,3645,3645,3645,0
20240807,111900,17907400,3645,3645,3645,3645,0
20240807,111800,17907400,3645,3645,3645,3645,0
20240807,111700,17907400,3645,3645,3645,3645,0
20240807,111600,17907400,3645,3645,3645,3645,0
20240807,111500,17907400,3645,3645,3645,3645,0
20240807,111400,17907400,3645,3645,3645,3645,0
20240807,111300,17907400,3645,3645,3645,3645,0
20240807,111200,17907400,3645,3645,3645,3645,0
20240807,111100,17907400,3645,3645,3645,3645,0
20240807,111000,17907400,3645,3645,3645,3645,0
20240807,110900,17907400,3645,3645,3645,3645,0
20240807,110800,17907400,3645,3645,3645,3645,0
20240807,110700,17907400,3645,3645,3645,3645,0
20240807,110600,17907400,3645,3645,3645,3645,0
20240807,110500,17907400,3645,3645,3645,3645,0
20240807,110400,17907400,3645,3645,3645,3645,0
20240807,110300,17907400,3645,3645,3645,3645,0
20240807,110200,17907400,3645,3645,3645,3645,0
20240807,110100,17907400,3645,3645,3645,3645,1
20240807,110000,17903755,3645,3645,3645,3645,0
20240807,105900,17903755,3645,3645,3645,3645,0
20240807,105800,17903755,3645,3645,3645,3645,0
20240807,105700,17903755,3645,3645,3645,3645,0
20240807,105600,17903755,3645,3645,3645,3645,0
20240807,105500,17903755,3645,3645,3645,3645,0
20240807,105400,17903755,3645,3645,3645,3645,0
20240807,105300,17903755,3645,3645,3645,3645,0
20240807,105200,17903755,3645,3645,3645,3645,1
20240807,105100,17900110,3645,3645,3645,3645,0
20240807,105000,17900110,3645,3645,3645,3645,0
20240807,104900,17900110,3645,3645,3645,3645,0
20240807,104800,17900110,3645,3645,3645,3645,0
20240807,104700,17900110,3645,3640,3645,3640,2
20240807,104600,17892825,3640,3640,3640,3640,0
20240807,104500,17892825,3640,3640,3640,3640,0
20240807,104400,17892825,3640,3640,3640,3640,0
20240807,104300,17892825,3640,3640,3640,3640,0
20240807,104200,17892825,3640,3640,3640,3640,0
20240807,104100,17892825,3640,3640,3640,3640,0
20240807,104000,17892825,3640,3640,3640,3640,36
20240807,103900,17761785,3640,3640,3640,3640,1
20240807,103800,17758145,3645,3645,3645,3645,0
20240807,103700,17758145,3645,3645,3645,3645,0
20240807,103600,17758145,3645,3645,3645,3645,0
20240807,103500,17758145,3645,3645,3645,3645,0
20240807,103400,17758145,3645,3645,3645,3645,0
20240807,103300,17758145,3645,3645,3645,3645,0
20240807,103200,17758145,3645,3645,3645,3645,0
20240807,103100,17758145,3645,3645,3645,3645,0
20240807,103000,17758145,3645,3645,3645,3645,0
20240807,102900,17758145,3645,3645,3645,3645,1
20240807,102800,17754500,3650,3650,3650,3650,0
20240807,102700,17754500,3650,3650,3650,3650,5
20240807,102600,17736250,3650,3630,3650,3620,222
20240807,102500,16929725,3630,3600,3630,3600,241
20240807,102400,16061915,3600,3600,3600,3600,201
20240807,102300,15338315,3600,3600,3600,3600,0
20240807,102200,15338315,3600,3600,3600,3600,0
20240807,102100,15338315,3600,3600,3600,3600,0
20240807,102000,15338315,3600,3600,3600,3600,0
20240807,101900,15338315,3600,3600,3600,3600,0
20240807,101800,15338315,3600,3600,3600,3600,0
20240807,101700,15338315,3600,3600,3600,3600,0
20240807,101600,15338315,3600,3600,3600,3600,0
20240807,101500,15338315,3600,3600,3600,3600,0
20240807,101400,15338315,3600,3600,3600,3600,0
20240807,101300,15338315,3600,3600,3600,3600,0
20240807,101200,15338315,3600,3600,3600,3600,1
20240807,101100,15334715,3635,3635,3635,3635,0
20240807,101000,15334715,3635,3635,3635,3635,0
20240807,100900,15334715,3635,3635,3635,3635,0
20240807,100800,15334715,3635,3635,3635,3635,0
20240807,100700,15334715,3635,3635,3635,3635,0
20240807,100600,15334715,3635,3635,3635,3635,1
20240807,100500,15331080,3600,3600,3600,3600,1
20240807,100400,15327480,3605,3605,3605,3605,0
20240807,100300,15327480,3605,3605,3605,3605,2
20240807,100200,15320270,3640,3640,3640,3640,0
20240807,100100,15320270,3640,3640,3640,3640,0
20240807,100000,15320270,3640,3640,3640,3640,0
20240807,095900,15320270,3640,3650,3650,3640,3
20240807,095800,15309330,3650,3650,3650,3650,2
20240807,095700,15302030,3650,3650,3650,3650,3
20240807,095600,15291080,3660,3660,3660,3660,1
20240807,095500,15287420,3605,3605,3605,3605,0
20240807,095400,15287420,3605,3610,3610,3605,180
20240807,095300,14638070,3665,3665,3665,3665,0
20240807,095200,14638070,3665,3665,3665,3665,0
20240807,095100,14638070,3665,3665,3665,3665,47
20240807,095000,14465815,3660,3660,3660,3660,0
20240807,094900,14465815,3660,3660,3660,3660,0
20240807,094800,14465815,3660,3660,3660,3660,0
20240807,094700,14465815,3660,3660,3660,3660,0
20240807,094600,14465815,3660,3660,3660,3660,0
20240807,094500,14465815,3660,3660,3660,3660,0
20240807,094400,14465815,3660,3655,3660,3585,95
20240807,094300,14121080,3660,3660,3660,3660,125
20240807,094200,13663580,3660,3660,3660,3660,1
20240807,094100,13659920,3655,3655,3655,3655,1
20240807,094000,13656265,3615,3615,3615,3615,0
20240807,093900,13656265,3615,3615,3615,3615,0
20240807,093800,13656265,3615,3615,3615,3615,71
20240807,093700,13399600,3650,3650,3650,3650,0
20240807,093600,13399600,3650,3650,3650,3650,0
20240807,093500,13399600,3650,3650,3650,3650,0
20240807,093400,13399600,3650,3640,3650,3640,980
20240807,093300,9823205,3620,3620,3620,3620,0
20240807,093200,9823205,3620,3620,3620,3620,0
20240807,093100,9823205,3620,3620,3620,3620,0
20240807,093000,9823205,3620,3620,3620,3620,1
20240807,092900,9819585,3650,3650,3650,3650,30
20240807,092800,9710085,3650,3650,3650,3650,909
20240807,092700,6392235,3630,3630,3695,3630,505
20240807,092600,4559020,3620,3620,3620,3620,2
20240807,092500,4551780,3575,3575,3575,3575,299
20240807,092400,3482855,3575,3575,3575,3575,0
20240807,092300,3482855,3575,3575,3575,3575,1
20240807,092200,3479280,3560,3545,3560,3545,386
20240807,092100,2106040,3540,3540,3540,3540,0
20240807,092000,2106040,3540,3540,3540,3540,0
20240807,091900,2106040,3540,3540,3540,3540,13
20240807,091800,2060020,3540,3540,3540,3540,0
20240807,091700,2060020,3540,3540,3540,3540,48
20240807,091600,1890100,3540,3540,3540,3540,0
20240807,091500,1890100,3540,3540,3540,3540,52
20240807,091400,1706020,3540,3540,3540,3540,0
20240807,091300,1706020,3540,3520,3540,3520,11
20240807,091200,1667180,3535,3535,3535,3535,0
20240807,091100,1667180,3535,3535,3535,3535,2
20240807,091000,1660110,3535,3535,3535,3535,0
20240807,090900,1660110,3535,3535,3535,3535,0
20240807,090800,1660110,3535,3535,3535,3535,2
20240807,090700,1653040,3535,3535,3535,3535,98
20240807,090600,1306610,3535,3535,3535,3535,0
20240807,090500,1306610,3535,3535,3535,3535,3
20240807,090400,1296005,3535,3535,3535,3535,0
20240807,090300,1296005,3535,3535,3535,3535,1
20240807,090200,1292470,3515,3515,3515,3515,286
20240807,090100,287180,3510,3510,3510,3510,0
20240807,090000,287180,3510,3500,3510,3500,82