KissMeData/010100/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,185300,279113335,4200,4200,4200,4200,3038
20240801,185200,279113335,4200,4200,4200,4200,0
20240801,185100,279113335,4200,4200,4200,4200,0
20240801,185000,279113335,4200,4200,4200,4200,0
20240801,184900,279113335,4200,4200,4200,4200,0
20240801,184800,279113335,4200,4200,4200,4200,0
20240801,184700,279113335,4200,4200,4200,4200,0
20240801,184600,279113335,4200,4200,4200,4200,0
20240801,184500,279113335,4200,4200,4200,4200,0
20240801,184400,279113335,4200,4200,4200,4200,0
20240801,184300,279113335,4200,4200,4200,4200,0
20240801,184200,279113335,4200,4200,4200,4200,0
20240801,184100,279113335,4200,4200,4200,4200,0
20240801,184000,279113335,4200,4200,4200,4200,0
20240801,183900,279113335,4200,4200,4200,4200,0
20240801,183800,279113335,4200,4200,4200,4200,0
20240801,183700,279113335,4200,4200,4200,4200,0
20240801,183600,279113335,4200,4200,4200,4200,0
20240801,183500,279113335,4200,4200,4200,4200,0
20240801,183400,279113335,4200,4200,4200,4200,0
20240801,183300,279113335,4200,4200,4200,4200,0
20240801,183200,279113335,4200,4200,4200,4200,0
20240801,183100,279113335,4200,4200,4200,4200,0
20240801,183000,279113335,4200,4200,4200,4200,0
20240801,182900,279113335,4200,4200,4200,4200,0
20240801,182800,279113335,4200,4200,4200,4200,0
20240801,182700,279113335,4200,4200,4200,4200,0
20240801,182600,279113335,4200,4200,4200,4200,0
20240801,182500,279113335,4200,4200,4200,4200,0
20240801,182400,279113335,4200,4200,4200,4200,0
20240801,182300,279113335,4200,4200,4200,4200,3038
20240801,182200,279113335,4200,4200,4200,4200,0
20240801,182100,279113335,4200,4200,4200,4200,0
20240801,182000,279113335,4200,4200,4200,4200,0
20240801,181900,279113335,4200,4200,4200,4200,0
20240801,181800,279113335,4200,4200,4200,4200,0
20240801,181700,279113335,4200,4200,4200,4200,0
20240801,181600,279113335,4200,4200,4200,4200,0
20240801,181500,279113335,4200,4200,4200,4200,0
20240801,181400,279113335,4200,4200,4200,4200,0
20240801,181300,279113335,4200,4200,4200,4200,0
20240801,181200,279113335,4200,4200,4200,4200,0
20240801,181100,279113335,4200,4200,4200,4200,0
20240801,181000,279113335,4200,4200,4200,4200,0
20240801,180900,279113335,4200,4200,4200,4200,0
20240801,180800,279113335,4200,4200,4200,4200,0
20240801,180700,279113335,4200,4200,4200,4200,0
20240801,180600,279113335,4200,4200,4200,4200,0
20240801,180500,279113335,4200,4200,4200,4200,0
20240801,180400,279113335,4200,4200,4200,4200,0
20240801,180300,279113335,4200,4200,4200,4200,0
20240801,180200,279113335,4200,4200,4200,4200,0
20240801,180100,279113335,4200,4200,4200,4200,0
20240801,180000,279113335,4200,4200,4200,4200,0
20240801,175900,279113335,4200,4200,4200,4200,0
20240801,175800,279113335,4200,4200,4200,4200,0
20240801,175700,279113335,4200,4200,4200,4200,0
20240801,175600,279113335,4200,4200,4200,4200,0
20240801,175500,279113335,4200,4200,4200,4200,0
20240801,175400,279113335,4200,4200,4200,4200,0
20240801,175300,279113335,4200,4200,4200,4200,3038
20240801,175200,279113335,4200,4200,4200,4200,0
20240801,175100,279113335,4200,4200,4200,4200,0
20240801,175000,279113335,4200,4200,4200,4200,0
20240801,174900,279113335,4200,4200,4200,4200,0
20240801,174800,279113335,4200,4200,4200,4200,0
20240801,174700,279113335,4200,4200,4200,4200,0
20240801,174600,279113335,4200,4200,4200,4200,0
20240801,174500,279113335,4200,4200,4200,4200,0
20240801,174400,279113335,4200,4200,4200,4200,0
20240801,174300,279113335,4200,4200,4200,4200,0
20240801,174200,279113335,4200,4200,4200,4200,0
20240801,174100,279113335,4200,4200,4200,4200,0
20240801,174000,279113335,4200,4200,4200,4200,0
20240801,173900,279113335,4200,4200,4200,4200,0
20240801,173800,279113335,4200,4200,4200,4200,0
20240801,173700,279113335,4200,4200,4200,4200,0
20240801,173600,279113335,4200,4200,4200,4200,0
20240801,173500,279113335,4200,4200,4200,4200,0
20240801,173400,279113335,4200,4200,4200,4200,0
20240801,173300,279113335,4200,4200,4200,4200,0
20240801,173200,279113335,4200,4200,4200,4200,0
20240801,173100,279113335,4200,4200,4200,4200,0
20240801,173000,279113335,4200,4200,4200,4200,0
20240801,172900,279113335,4200,4200,4200,4200,0
20240801,172800,279113335,4200,4200,4200,4200,0
20240801,172700,279113335,4200,4200,4200,4200,0
20240801,172600,279113335,4200,4200,4200,4200,0
20240801,172500,279113335,4200,4200,4200,4200,0
20240801,172400,279113335,4200,4200,4200,4200,0
20240801,172300,279113335,4200,4200,4200,4200,3038
20240801,172200,279113335,4200,4200,4200,4200,0
20240801,172100,279113335,4200,4200,4200,4200,0
20240801,172000,279113335,4200,4200,4200,4200,0
20240801,171900,279113335,4200,4200,4200,4200,0
20240801,171800,279113335,4200,4200,4200,4200,0
20240801,171700,279113335,4200,4200,4200,4200,0
20240801,171600,279113335,4200,4200,4200,4200,0
20240801,171500,279113335,4200,4200,4200,4200,0
20240801,171400,279113335,4200,4200,4200,4200,0
20240801,171300,279113335,4200,4200,4200,4200,0
20240801,171200,279113335,4200,4200,4200,4200,0
20240801,171100,279113335,4200,4200,4200,4200,0
20240801,171000,279113335,4200,4200,4200,4200,0
20240801,170900,279113335,4200,4200,4200,4200,0
20240801,170800,279113335,4200,4200,4200,4200,0
20240801,170700,279113335,4200,4200,4200,4200,0
20240801,170600,279113335,4200,4200,4200,4200,0
20240801,170500,279113335,4200,4200,4200,4200,0
20240801,170400,279113335,4200,4200,4200,4200,0
20240801,170300,279113335,4200,4200,4200,4200,0
20240801,170200,279113335,4200,4200,4200,4200,0
20240801,170100,279113335,4200,4200,4200,4200,0
20240801,170000,279113335,4200,4200,4200,4200,0
20240801,165900,279113335,4200,4200,4200,4200,0
20240801,165800,279113335,4200,4200,4200,4200,0
20240801,165700,279113335,4200,4200,4200,4200,0
20240801,165600,279113335,4200,4200,4200,4200,0
20240801,165500,279113335,4200,4200,4200,4200,0
20240801,165400,279113335,4200,4200,4200,4200,0
20240801,165300,279113335,4200,4200,4200,4200,3038
20240801,165200,279113335,4200,4200,4200,4200,0
20240801,165100,279113335,4200,4200,4200,4200,0
20240801,165000,279113335,4200,4200,4200,4200,0
20240801,164900,279113335,4200,4200,4200,4200,0
20240801,164800,279113335,4200,4200,4200,4200,0
20240801,164700,279113335,4200,4200,4200,4200,0
20240801,164600,279113335,4200,4200,4200,4200,0
20240801,164500,279113335,4200,4200,4200,4200,0
20240801,164400,279113335,4200,4200,4200,4200,0
20240801,164300,279113335,4200,4200,4200,4200,0
20240801,164200,279113335,4200,4200,4200,4200,0
20240801,164100,279113335,4200,4200,4200,4200,0
20240801,164000,279113335,4200,4200,4200,4200,0
20240801,163900,279113335,4200,4200,4200,4200,0
20240801,163800,279113335,4200,4200,4200,4200,0
20240801,163700,279113335,4200,4200,4200,4200,0
20240801,163600,279113335,4200,4200,4200,4200,0
20240801,163500,279113335,4200,4200,4200,4200,0
20240801,163400,279113335,4200,4200,4200,4200,0
20240801,163300,279113335,4200,4200,4200,4200,0
20240801,163200,279113335,4200,4200,4200,4200,0
20240801,163100,279113335,4200,4200,4200,4200,0
20240801,163000,279113335,4200,4200,4200,4200,0
20240801,162900,279113335,4200,4200,4200,4200,0
20240801,162800,279113335,4200,4200,4200,4200,0
20240801,162700,279113335,4200,4200,4200,4200,0
20240801,162600,279113335,4200,4200,4200,4200,0
20240801,162500,279113335,4200,4200,4200,4200,0
20240801,162400,279113335,4200,4200,4200,4200,0
20240801,162300,279113335,4200,4200,4200,4200,3038
20240801,162200,279113335,4200,4200,4200,4200,0
20240801,162100,279113335,4200,4200,4200,4200,0
20240801,162000,279113335,4200,4200,4200,4200,0
20240801,161900,279113335,4200,4200,4200,4200,0
20240801,161800,279113335,4200,4200,4200,4200,0
20240801,161700,279113335,4200,4200,4200,4200,0
20240801,161600,279113335,4200,4200,4200,4200,0
20240801,161500,279113335,4200,4200,4200,4200,0
20240801,161400,279113335,4200,4200,4200,4200,0
20240801,161300,279113335,4200,4200,4200,4200,0
20240801,161200,279113335,4200,4200,4200,4200,0
20240801,161100,279113335,4200,4200,4200,4200,0
20240801,161000,279113335,4200,4200,4200,4200,0
20240801,160900,279113335,4200,4200,4200,4200,0
20240801,160800,279113335,4200,4200,4200,4200,0
20240801,160700,279113335,4200,4200,4200,4200,0
20240801,160600,279113335,4200,4200,4200,4200,0
20240801,160500,279113335,4200,4200,4200,4200,0
20240801,160400,279113335,4200,4200,4200,4200,0
20240801,160300,279113335,4200,4200,4200,4200,0
20240801,160200,279113335,4200,4200,4200,4200,0
20240801,160100,279113335,4200,4200,4200,4200,0
20240801,160000,279113335,4200,4200,4200,4200,0
20240801,155900,279113335,4200,4200,4200,4200,0
20240801,155800,279113335,4200,4200,4200,4200,0
20240801,155700,279113335,4200,4200,4200,4200,0
20240801,155600,279113335,4200,4200,4200,4200,0
20240801,155500,279113335,4200,4200,4200,4200,0
20240801,155400,279113335,4200,4200,4200,4200,0
20240801,155300,279113335,4200,4200,4200,4200,3038
20240801,155200,279113335,4200,4200,4200,4200,0
20240801,155100,279113335,4200,4200,4200,4200,0
20240801,155000,279113335,4200,4200,4200,4200,0
20240801,154900,279113335,4200,4200,4200,4200,0
20240801,154800,279113335,4200,4200,4200,4200,0
20240801,154700,279113335,4200,4200,4200,4200,0
20240801,154600,279113335,4200,4200,4200,4200,0
20240801,154500,279113335,4200,4200,4200,4200,0
20240801,154400,279113335,4200,4200,4200,4200,0
20240801,154300,279113335,4200,4200,4200,4200,0
20240801,154200,279113335,4200,4200,4200,4200,0
20240801,154100,279113335,4200,4200,4200,4200,0
20240801,154000,279113335,4200,4200,4200,4200,0
20240801,153900,279113335,4200,4200,4200,4200,0
20240801,153800,279113335,4200,4200,4200,4200,0
20240801,153700,279113335,4200,4200,4200,4200,0
20240801,153600,279113335,4200,4200,4200,4200,0
20240801,153500,279113335,4200,4200,4200,4200,0
20240801,153400,279113335,4200,4200,4200,4200,0
20240801,153300,279113335,4200,4200,4200,4200,0
20240801,153200,279113335,4200,4200,4200,4200,0
20240801,153100,279113335,4200,4200,4200,4200,0
20240801,153000,279113335,4200,4200,4200,4200,3038
20240801,152900,266353735,4200,4200,4200,4200,0
20240801,152800,266353735,4200,4200,4200,4200,0
20240801,152700,266353735,4200,4200,4200,4200,0
20240801,152600,266353735,4200,4200,4200,4200,0
20240801,152500,266353735,4200,4200,4200,4200,0
20240801,152400,266353735,4200,4200,4200,4200,0
20240801,152300,266353735,4200,4200,4200,4200,0
20240801,152200,266353735,4200,4200,4200,4200,0
20240801,152100,266353735,4200,4200,4200,4200,0
20240801,152000,266353735,4200,4200,4200,4200,0
20240801,151900,266353735,4200,4170,4200,4170,31
20240801,151800,266224435,4200,4200,4200,4200,0
20240801,151700,266224435,4200,4200,4200,4200,402
20240801,151600,264536035,4200,4200,4200,4200,5
20240801,151500,264515035,4200,4200,4200,4200,4
20240801,151400,264498235,4200,4200,4200,4200,3
20240801,151300,264485635,4200,4180,4200,4180,29
20240801,151200,264364335,4200,4200,4200,4200,4
20240801,151100,264347535,4200,4200,4200,4200,3
20240801,151000,264334935,4200,4200,4200,4200,4
20240801,150900,264318135,4210,4210,4210,4210,3
20240801,150800,264305505,4210,4210,4210,4210,5
20240801,150700,264284455,4210,4210,4210,4210,4
20240801,150600,264267615,4210,4210,4210,4210,2
20240801,150500,264259195,4210,4210,4210,4200,1286
20240801,150400,258857945,4210,4210,4210,4210,2
20240801,150300,258849525,4210,4200,4210,4200,7118
20240801,150200,228951180,4170,4205,4205,4170,384
20240801,150100,227349725,4205,4205,4205,4205,3
20240801,150000,227337110,4185,4160,4185,4160,340
20240801,145900,225918075,4165,4165,4180,4165,259
20240801,145800,224839295,4185,4165,4185,4165,414
20240801,145700,223114905,4165,4185,4185,4165,302
20240801,145600,221856955,4165,4175,4185,4165,467
20240801,145500,219910280,4175,4165,4185,4165,425
20240801,145400,218137635,4185,4165,4185,4165,225
20240801,145300,217200430,4165,4165,4185,4165,438
20240801,145200,215376040,4165,4190,4190,4165,404
20240801,145100,213692035,4170,4205,4205,4170,962
20240801,145000,209680160,4175,4175,4205,4170,369
20240801,144900,208139635,4175,4210,4210,4175,683
20240801,144800,205274300,4210,4180,4210,4180,378
20240801,144700,203694110,4180,4195,4195,4180,551
20240801,144600,201389130,4185,4185,4195,4185,428
20240801,144500,199597910,4185,4185,4195,4185,421
20240801,144400,197835895,4185,4185,4195,4180,412
20240801,144300,196110500,4195,4205,4210,4185,3652
20240801,144200,180758480,4210,4205,4210,4205,915
20240801,144100,176910885,4205,4205,4210,4205,440
20240801,144000,175060670,4205,4210,4240,4205,255
20240801,143900,173987730,4210,4245,4245,4210,375
20240801,143800,172407865,4245,4245,4245,4245,2
20240801,143700,172399375,4245,4245,4245,4245,4
20240801,143600,172382395,4245,4245,4245,4245,2
20240801,143500,172373905,4245,4245,4245,4245,5
20240801,143400,172352680,4245,4245,4245,4245,4
20240801,143300,172335700,4245,4245,4245,4245,2
20240801,143200,172327210,4245,4245,4245,4245,5
20240801,143100,172305985,4210,4235,4235,4210,649
20240801,143000,169569970,4235,4220,4235,4220,604
20240801,142900,167021030,4220,4235,4235,4220,959
20240801,142800,162972895,4235,4235,4235,4230,34
20240801,142700,162828965,4235,4245,4245,4235,37
20240801,142600,162672240,4245,4245,4245,4245,2
20240801,142500,162663750,4245,4245,4245,4245,4
20240801,142400,162646770,4245,4245,4245,4245,5
20240801,142300,162625545,4245,4245,4245,4245,2
20240801,142200,162617055,4245,4245,4245,4245,4
20240801,142100,162600075,4245,4245,4245,4245,2
20240801,142000,162591585,4245,4245,4245,4245,5
20240801,141900,162570360,4245,4245,4245,4245,5
20240801,141800,162549135,4245,4245,4245,4245,2
20240801,141700,162540645,4245,4245,4245,4245,5
20240801,141600,162519420,4245,4245,4245,4245,2
20240801,141500,162510930,4245,4245,4245,4245,4
20240801,141400,162493950,4245,4245,4245,4245,5
20240801,141300,162472725,4245,4245,4245,4245,26
20240801,141200,162362355,4245,4245,4245,4245,5
20240801,141100,162341130,4235,4245,4245,4235,58
20240801,141000,162095480,4245,4245,4245,4245,4
20240801,140900,162078500,4250,4250,4250,4250,5
20240801,140800,162057250,4250,4250,4250,4250,2
20240801,140700,162048750,4250,4250,4250,4250,4
20240801,140600,162031750,4250,4250,4250,4250,5
20240801,140500,162010500,4250,4250,4250,4250,2
20240801,140400,162002000,4250,4250,4250,4250,4
20240801,140300,161985000,4250,4230,4250,4230,1262
20240801,140200,156646700,4250,4250,4250,4250,5
20240801,140100,156625450,4250,4250,4250,4250,4
20240801,140000,156608450,4250,4250,4250,4250,3
20240801,135900,156595700,4250,4250,4250,4250,4
20240801,135800,156578700,4250,4250,4250,4250,2
20240801,135700,156570200,4250,4250,4250,4250,5
20240801,135600,156548950,4250,4250,4250,4250,4
20240801,135500,156531950,4230,4250,4250,4230,10
20240801,135400,156489610,4250,4250,4250,4250,5
20240801,135300,156468360,4250,4250,4250,4250,2
20240801,135200,156459860,4250,4245,4250,4245,492
20240801,135100,154371310,4245,4240,4245,4240,105
20240801,135000,153926060,4240,4240,4240,4240,2
20240801,134900,153917580,4240,4240,4240,4240,4
20240801,134800,153900620,4240,4230,4240,4230,80
20240801,134700,153562190,4240,4240,4240,4240,4
20240801,134600,153545230,4235,4235,4235,4235,156
20240801,134500,152884570,4230,4235,4235,4230,18
20240801,134400,152808415,4235,4235,4245,4235,518
20240801,134300,150614655,4245,4235,4245,4235,1202
20240801,134200,145524165,4245,4230,4245,4230,77
20240801,134100,145198400,4235,4245,4245,4235,81
20240801,134000,144855345,4235,4245,4245,4235,12
20240801,133900,144804505,4250,4245,4250,4235,18
20240801,133800,144728215,4235,4235,4245,4230,202
20240801,133700,143873125,4245,4245,4245,4235,104
20240801,133600,143432400,4245,4245,4245,4245,5
20240801,133500,143411175,4245,4245,4250,4245,237
20240801,133400,142404600,4250,4250,4250,4240,354
20240801,133300,140903600,4240,4250,4250,4240,56
20240801,133200,140666060,4250,4240,4250,4235,103
20240801,133100,140229775,4240,4250,4250,4235,516
20240801,133000,138044320,4250,4250,4250,4250,3
20240801,132900,138031570,4250,4250,4250,4250,4
20240801,132800,138014570,4250,4250,4250,4250,4
20240801,132700,137997570,4250,4250,4250,4250,3
20240801,132600,137984820,4250,4250,4250,4250,4
20240801,132500,137967820,4250,4250,4250,4250,2
20240801,132400,137959320,4250,4250,4250,4250,5
20240801,132300,137938070,4250,4250,4250,4240,14
20240801,132200,137878670,4240,4250,4250,4240,322
20240801,132100,136510370,4240,4250,4250,4240,515
20240801,132000,134321720,4250,4250,4250,4250,2
20240801,131900,134313220,4250,4240,4250,4240,120
20240801,131800,133804380,4250,4250,4250,4250,5
20240801,131700,133783130,4245,4245,4250,4245,751
20240801,131600,130592880,4245,4245,4245,4245,4
20240801,131500,130575900,4245,4245,4245,4245,3
20240801,131400,130563165,4245,4245,4245,4245,28
20240801,131300,130444305,4245,4245,4245,4245,4
20240801,131200,130427325,4240,4240,4240,4240,0
20240801,131100,130427325,4240,4240,4240,4240,0
20240801,131000,130427325,4240,4240,4240,4240,14
20240801,130900,130367965,4230,4230,4230,4230,1
20240801,130800,130363735,4245,4245,4245,4245,0
20240801,130700,130363735,4245,4245,4245,4245,670
20240801,130600,127519585,4245,4245,4245,4245,2
20240801,130500,127511095,4235,4235,4235,4235,0
20240801,130400,127511095,4235,4235,4235,4235,0
20240801,130300,127511095,4235,4235,4235,4235,0
20240801,130200,127511095,4235,4235,4235,4235,449
20240801,130100,125609580,4225,4225,4225,4225,0
20240801,130000,125609580,4225,4225,4225,4225,21
20240801,125900,125520855,4225,4225,4225,4225,21
20240801,125800,125432130,4250,4250,4250,4250,0
20240801,125700,125432130,4250,4250,4250,4250,0
20240801,125600,125432130,4250,4235,4250,4235,12
20240801,125500,125381265,4230,4235,4235,4230,361
20240801,125400,123853985,4235,4240,4240,4235,499
20240801,125300,121739220,4235,4235,4235,4235,0
20240801,125200,121739220,4235,4240,4240,4235,52
20240801,125100,121518745,4245,4245,4245,4245,0
20240801,125000,121518745,4245,4245,4245,4245,0
20240801,124900,121518745,4245,4245,4245,4245,205
20240801,124800,120648520,4255,4245,4255,4245,2
20240801,124700,120640020,4245,4245,4245,4245,695
20240801,124600,117689745,4250,4250,4255,4250,400
20240801,124500,115988755,4250,4245,4250,4245,2151
20240801,124400,106848255,4250,4250,4250,4250,0
20240801,124300,106848255,4250,4250,4250,4250,100
20240801,124200,106423255,4245,4245,4245,4245,20
20240801,124100,106338355,4250,4250,4250,4250,140
20240801,124000,105743355,4250,4250,4250,4250,116
20240801,123900,105250355,4250,4245,4250,4245,712
20240801,123800,102225365,4245,4245,4245,4245,1170
20240801,123700,97258715,4240,4240,4240,4240,364
20240801,123600,95715355,4240,4240,4240,4240,0
20240801,123500,95715355,4240,4240,4240,4240,0
20240801,123400,95715355,4240,4235,4240,4235,22
20240801,123300,95622125,4240,4235,4240,4235,1000
20240801,123200,91383250,4235,4235,4235,4235,0
20240801,123100,91383250,4235,4235,4235,4235,2
20240801,123000,91374780,4235,4235,4235,4235,0
20240801,122900,91374780,4235,4235,4235,4235,0
20240801,122800,91374780,4235,4235,4235,4235,0
20240801,122700,91374780,4235,4235,4235,4235,30
20240801,122600,91247730,4235,4230,4235,4230,500
20240801,122500,89130990,4230,4230,4230,4230,3
20240801,122400,89118300,4220,4225,4225,4220,300
20240801,122300,87852255,4230,4230,4230,4230,0
20240801,122200,87852255,4230,4230,4230,4230,0
20240801,122100,87852255,4230,4225,4230,4225,73
20240801,122000,87543780,4225,4225,4225,4225,0
20240801,121900,87543780,4225,4225,4225,4225,0
20240801,121800,87543780,4225,4225,4225,4225,0
20240801,121700,87543780,4225,4225,4225,4225,0
20240801,121600,87543780,4225,4225,4225,4225,0
20240801,121500,87543780,4225,4220,4225,4220,41
20240801,121400,87370710,4220,4220,4220,4220,500
20240801,121300,85260710,4220,4220,4220,4220,0
20240801,121200,85260710,4220,4220,4220,4220,0
20240801,121100,85260710,4220,4220,4220,4220,0
20240801,121000,85260710,4220,4220,4220,4220,400
20240801,120900,83572710,4220,4220,4220,4220,0
20240801,120800,83572710,4220,4220,4220,4220,0
20240801,120700,83572710,4220,4220,4220,4220,20
20240801,120600,83488310,4220,4220,4220,4220,0
20240801,120500,83488310,4220,4220,4220,4220,5
20240801,120400,83467210,4220,4220,4220,4220,0
20240801,120300,83467210,4220,4220,4220,4220,0
20240801,120200,83467210,4220,4220,4220,4220,0
20240801,120100,83467210,4220,4220,4220,4220,0
20240801,120000,83467210,4220,4220,4220,4220,0
20240801,115900,83467210,4220,4220,4220,4220,50
20240801,115800,83256210,4220,4220,4220,4220,9
20240801,115700,83218230,4220,4220,4225,4220,27
20240801,115600,83104165,4225,4225,4225,4225,0
20240801,115500,83104165,4225,4220,4225,4220,370
20240801,115400,81542615,4220,4220,4220,4220,5
20240801,115300,81521515,4215,4220,4220,4215,30
20240801,115200,81395040,4220,4220,4220,4220,0
20240801,115100,81395040,4220,4220,4220,4220,120
20240801,115000,80888640,4220,4220,4220,4220,2
20240801,114900,80880200,4215,4215,4215,4215,3
20240801,114800,80867555,4220,4225,4225,4220,80
20240801,114700,80529755,4225,4215,4225,4215,507
20240801,114600,78390575,4215,4215,4215,4215,0
20240801,114500,78390575,4215,4205,4215,4205,584
20240801,114400,75932930,4210,4210,4210,4210,0
20240801,114300,75932930,4210,4210,4210,4210,0
20240801,114200,75932930,4210,4210,4210,4210,0
20240801,114100,75932930,4210,4210,4210,4210,0
20240801,114000,75932930,4210,4210,4210,4210,0
20240801,113900,75932930,4210,4210,4210,4210,0
20240801,113800,75932930,4210,4210,4210,4210,4
20240801,113700,75916090,4210,4210,4210,4210,0
20240801,113600,75916090,4210,4210,4210,4210,0
20240801,113500,75916090,4210,4210,4210,4210,0
20240801,113400,75916090,4210,4210,4210,4210,2
20240801,113300,75907670,4200,4200,4200,4200,346
20240801,113200,74454470,4200,4200,4200,4200,2
20240801,113100,74446070,4195,4195,4195,4195,2
20240801,113000,74437680,4190,4190,4190,4190,1
20240801,112900,74433490,4190,4190,4190,4190,626
20240801,112800,71810550,4195,4195,4195,4195,58
20240801,112700,71567240,4200,4200,4200,4200,5
20240801,112600,71546240,4190,4190,4190,4190,0
20240801,112500,71546240,4190,4190,4190,4190,0
20240801,112400,71546240,4190,4190,4190,4190,535
20240801,112300,69304590,4190,4190,4190,4190,0
20240801,112200,69304590,4190,4190,4190,4190,0
20240801,112100,69304590,4190,4190,4190,4190,90
20240801,112000,68927490,4185,4185,4185,4185,0
20240801,111900,68927490,4185,4185,4185,4185,185
20240801,111800,68153265,4190,4185,4190,4185,26
20240801,111700,68044450,4195,4195,4195,4195,0
20240801,111600,68044450,4195,4195,4195,4195,0
20240801,111500,68044450,4195,4195,4195,4195,12
20240801,111400,67994110,4195,4195,4195,4195,0
20240801,111300,67994110,4195,4195,4195,4195,54
20240801,111200,67767580,4195,4175,4195,4175,11
20240801,111100,67721635,4170,4170,4170,4170,400
20240801,111000,66053635,4200,4200,4200,4200,0
20240801,110900,66053635,4200,4200,4200,4200,0
20240801,110800,66053635,4200,4200,4200,4200,127
20240801,110700,65520235,4200,4200,4200,4200,0
20240801,110600,65520235,4200,4200,4200,4200,0
20240801,110500,65520235,4200,4200,4200,4200,0
20240801,110400,65520235,4200,4200,4200,4200,1
20240801,110300,65516035,4195,4195,4195,4195,117
20240801,110200,65025220,4195,4195,4195,4195,7
20240801,110100,64995855,4170,4170,4170,4170,1200
20240801,110000,59991855,4195,4195,4195,4195,5
20240801,105900,59970880,4170,4175,4175,4170,500
20240801,105800,57884765,4195,4195,4195,4195,0
20240801,105700,57884765,4195,4195,4195,4195,0
20240801,105600,57884765,4195,4195,4195,4195,0
20240801,105500,57884765,4195,4195,4195,4195,0
20240801,105400,57884765,4195,4195,4195,4195,0
20240801,105300,57884765,4195,4195,4195,4195,0
20240801,105200,57884765,4195,4195,4195,4195,0
20240801,105100,57884765,4195,4195,4195,4195,0
20240801,105000,57884765,4195,4195,4195,4195,0
20240801,104900,57884765,4195,4195,4195,4195,4
20240801,104800,57867985,4195,4195,4195,4195,0
20240801,104700,57867985,4195,4195,4195,4195,0
20240801,104600,57867985,4195,4195,4195,4195,0
20240801,104500,57867985,4195,4195,4195,4195,0
20240801,104400,57867985,4195,4195,4195,4195,0
20240801,104300,57867985,4195,4195,4195,4195,6
20240801,104200,57842815,4170,4195,4195,4170,48
20240801,104100,57641480,4195,4195,4195,4195,0
20240801,104000,57641480,4195,4195,4195,4195,0
20240801,103900,57641480,4195,4195,4195,4195,10
20240801,103800,57599530,4195,4195,4195,4195,0
20240801,103700,57599530,4195,4195,4195,4195,1
20240801,103600,57595335,4170,4170,4170,4170,0
20240801,103500,57595335,4170,4170,4170,4170,1
20240801,103400,57591165,4195,4195,4195,4195,0
20240801,103300,57591165,4195,4195,4195,4195,0
20240801,103200,57591165,4195,4195,4195,4195,0
20240801,103100,57591165,4195,4195,4195,4195,0
20240801,103000,57591165,4195,4190,4195,4190,25
20240801,102900,57486390,4170,4185,4185,4170,1833
20240801,102800,49839715,4195,4195,4195,4195,0
20240801,102700,49839715,4195,4200,4200,4195,2
20240801,102600,49831320,4185,4185,4185,4185,10
20240801,102500,49789470,4200,4200,4200,4200,0
20240801,102400,49789470,4200,4200,4200,4200,0
20240801,102300,49789470,4200,4200,4200,4200,0
20240801,102200,49789470,4200,4200,4200,4200,0
20240801,102100,49789470,4200,4200,4200,4200,200
20240801,102000,48949470,4200,4200,4200,4200,1
20240801,101900,48945270,4200,4200,4200,4200,0
20240801,101800,48945270,4200,4200,4200,4200,0
20240801,101700,48945270,4200,4200,4200,4200,0
20240801,101600,48945270,4200,4190,4200,4190,628
20240801,101500,46313900,4195,4195,4195,4195,101
20240801,101400,45890205,4205,4205,4205,4205,0
20240801,101300,45890205,4205,4200,4205,4200,93
20240801,101200,45499570,4205,4205,4205,4205,0
20240801,101100,45499570,4205,4205,4205,4205,0
20240801,101000,45499570,4205,4205,4205,4205,44
20240801,100900,45314550,4205,4205,4205,4205,7
20240801,100800,45285115,4210,4210,4210,4210,0
20240801,100700,45285115,4210,4210,4210,4210,2
20240801,100600,45276695,4220,4220,4220,4220,0
20240801,100500,45276695,4220,4220,4220,4220,0
20240801,100400,45276695,4220,4220,4220,4220,1
20240801,100300,45272475,4215,4215,4215,4215,50
20240801,100200,45061725,4220,4220,4220,4210,4
20240801,100100,45044860,4205,4210,4210,4205,501
20240801,100000,42935655,4210,4210,4210,4210,1
20240801,095900,42931445,4205,4205,4205,4205,45
20240801,095800,42742220,4195,4200,4200,4195,1389
20240801,095700,36913220,4200,4200,4200,4200,40
20240801,095600,36745220,4210,4210,4210,4210,20
20240801,095500,36661020,4210,4210,4210,4210,0
20240801,095400,36661020,4210,4210,4210,4210,0
20240801,095300,36661020,4210,4210,4210,4210,0
20240801,095200,36661020,4210,4210,4210,4210,0
20240801,095100,36661020,4210,4210,4210,4210,11
20240801,095000,36614710,4210,4210,4210,4210,0
20240801,094900,36614710,4210,4210,4210,4210,8
20240801,094800,36581030,4210,4210,4210,4210,16
20240801,094700,36513670,4210,4210,4210,4210,10
20240801,094600,36471570,4220,4220,4220,4220,2
20240801,094500,36463130,4215,4215,4215,4215,10
20240801,094400,36420980,4195,4195,4195,4195,26
20240801,094300,36311910,4200,4210,4210,4200,307
20240801,094200,35019560,4215,4215,4215,4215,0
20240801,094100,35019560,4215,4215,4215,4215,2
20240801,094000,35011130,4215,4215,4215,4215,5
20240801,093900,34990055,4220,4220,4220,4220,0
20240801,093800,34990055,4220,4220,4220,4220,0
20240801,093700,34990055,4220,4215,4220,4215,6
20240801,093600,34964760,4190,4190,4190,4190,0
20240801,093500,34964760,4190,4195,4195,4190,323
20240801,093400,33611305,4220,4220,4220,4220,0
20240801,093300,33611305,4220,4220,4220,4220,1
20240801,093200,33607085,4200,4200,4200,4200,2
20240801,093100,33598685,4220,4220,4220,4220,10
20240801,093000,33556485,4220,4215,4220,4215,10
20240801,092900,33514295,4195,4215,4215,4195,265
20240801,092800,32400640,4215,4210,4215,4210,254
20240801,092700,31331220,4205,4185,4205,4185,1113
20240801,092600,26660515,4195,4195,4195,4195,0
20240801,092500,26660515,4195,4195,4195,4195,0
20240801,092400,26660515,4195,4195,4195,4195,0
20240801,092300,26660515,4195,4170,4195,4170,22
20240801,092200,26568750,4170,4170,4170,4170,25
20240801,092100,26464500,4165,4165,4165,4165,0
20240801,092000,26464500,4165,4165,4165,4165,398
20240801,091900,24806830,4170,4175,4175,4170,112
20240801,091800,24339685,4175,4175,4175,4175,0
20240801,091700,24339685,4175,4185,4185,4175,119
20240801,091600,23842360,4205,4205,4205,4205,0
20240801,091500,23842360,4205,4205,4205,4205,0
20240801,091400,23842360,4205,4205,4205,4205,0
20240801,091300,23842360,4205,4205,4205,4205,0
20240801,091200,23842360,4205,4205,4205,4205,0
20240801,091100,23842360,4205,4205,4205,4205,11
20240801,091000,23796105,4185,4185,4185,4185,51
20240801,090900,23582670,4185,4185,4185,4185,120
20240801,090800,23080470,4215,4210,4215,4210,427
20240801,090700,21282795,4180,4205,4205,4180,591
20240801,090600,18801390,4205,4220,4220,4165,690
20240801,090500,15921695,4220,4215,4225,4215,1290
20240801,090400,10477955,4215,4205,4215,4205,55
20240801,090300,10246140,4225,4230,4230,4225,29
20240801,090200,10123510,4230,4225,4230,4225,54
20240801,090100,9895355,4225,4195,4270,4170,732
20240801,090000,6802310,4190,4145,4190,4145,1289