KissMeData/079980/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195000,135356920,3270,3270,3270,3270,298
20240801,194900,135356920,3270,3270,3270,3270,0
20240801,194800,135356920,3270,3270,3270,3270,0
20240801,194700,135356920,3270,3270,3270,3270,0
20240801,194600,135356920,3270,3270,3270,3270,0
20240801,194500,135356920,3270,3270,3270,3270,0
20240801,194400,135356920,3270,3270,3270,3270,0
20240801,194300,135356920,3270,3270,3270,3270,0
20240801,194200,135356920,3270,3270,3270,3270,0
20240801,194100,135356920,3270,3270,3270,3270,0
20240801,194000,135356920,3270,3270,3270,3270,0
20240801,193900,135356920,3270,3270,3270,3270,0
20240801,193800,135356920,3270,3270,3270,3270,0
20240801,193700,135356920,3270,3270,3270,3270,0
20240801,193600,135356920,3270,3270,3270,3270,0
20240801,193500,135356920,3270,3270,3270,3270,0
20240801,193400,135356920,3270,3270,3270,3270,0
20240801,193300,135356920,3270,3270,3270,3270,0
20240801,193200,135356920,3270,3270,3270,3270,0
20240801,193100,135356920,3270,3270,3270,3270,0
20240801,193000,135356920,3270,3270,3270,3270,0
20240801,192900,135356920,3270,3270,3270,3270,0
20240801,192800,135356920,3270,3270,3270,3270,0
20240801,192700,135356920,3270,3270,3270,3270,0
20240801,192600,135356920,3270,3270,3270,3270,0
20240801,192500,135356920,3270,3270,3270,3270,0
20240801,192400,135356920,3270,3270,3270,3270,0
20240801,192300,135356920,3270,3270,3270,3270,0
20240801,192200,135356920,3270,3270,3270,3270,0
20240801,192100,135356920,3270,3270,3270,3270,0
20240801,192000,135356920,3270,3270,3270,3270,298
20240801,191900,135356920,3270,3270,3270,3270,0
20240801,191800,135356920,3270,3270,3270,3270,0
20240801,191700,135356920,3270,3270,3270,3270,0
20240801,191600,135356920,3270,3270,3270,3270,0
20240801,191500,135356920,3270,3270,3270,3270,0
20240801,191400,135356920,3270,3270,3270,3270,0
20240801,191300,135356920,3270,3270,3270,3270,0
20240801,191200,135356920,3270,3270,3270,3270,0
20240801,191100,135356920,3270,3270,3270,3270,0
20240801,191000,135356920,3270,3270,3270,3270,0
20240801,190900,135356920,3270,3270,3270,3270,0
20240801,190800,135356920,3270,3270,3270,3270,0
20240801,190700,135356920,3270,3270,3270,3270,0
20240801,190600,135356920,3270,3270,3270,3270,0
20240801,190500,135356920,3270,3270,3270,3270,0
20240801,190400,135356920,3270,3270,3270,3270,0
20240801,190300,135356920,3270,3270,3270,3270,0
20240801,190200,135356920,3270,3270,3270,3270,0
20240801,190100,135356920,3270,3270,3270,3270,0
20240801,190000,135356920,3270,3270,3270,3270,0
20240801,185900,135356920,3270,3270,3270,3270,0
20240801,185800,135356920,3270,3270,3270,3270,0
20240801,185700,135356920,3270,3270,3270,3270,0
20240801,185600,135356920,3270,3270,3270,3270,0
20240801,185500,135356920,3270,3270,3270,3270,0
20240801,185400,135356920,3270,3270,3270,3270,0
20240801,185300,135356920,3270,3270,3270,3270,0
20240801,185200,135356920,3270,3270,3270,3270,0
20240801,185100,135356920,3270,3270,3270,3270,0
20240801,185000,135356920,3270,3270,3270,3270,298
20240801,184900,135356920,3270,3270,3270,3270,0
20240801,184800,135356920,3270,3270,3270,3270,0
20240801,184700,135356920,3270,3270,3270,3270,0
20240801,184600,135356920,3270,3270,3270,3270,0
20240801,184500,135356920,3270,3270,3270,3270,0
20240801,184400,135356920,3270,3270,3270,3270,0
20240801,184300,135356920,3270,3270,3270,3270,0
20240801,184200,135356920,3270,3270,3270,3270,0
20240801,184100,135356920,3270,3270,3270,3270,0
20240801,184000,135356920,3270,3270,3270,3270,0
20240801,183900,135356920,3270,3270,3270,3270,0
20240801,183800,135356920,3270,3270,3270,3270,0
20240801,183700,135356920,3270,3270,3270,3270,0
20240801,183600,135356920,3270,3270,3270,3270,0
20240801,183500,135356920,3270,3270,3270,3270,0
20240801,183400,135356920,3270,3270,3270,3270,0
20240801,183300,135356920,3270,3270,3270,3270,0
20240801,183200,135356920,3270,3270,3270,3270,0
20240801,183100,135356920,3270,3270,3270,3270,0
20240801,183000,135356920,3270,3270,3270,3270,0
20240801,182900,135356920,3270,3270,3270,3270,0
20240801,182800,135356920,3270,3270,3270,3270,0
20240801,182700,135356920,3270,3270,3270,3270,0
20240801,182600,135356920,3270,3270,3270,3270,0
20240801,182500,135356920,3270,3270,3270,3270,0
20240801,182400,135356920,3270,3270,3270,3270,0
20240801,182300,135356920,3270,3270,3270,3270,0
20240801,182200,135356920,3270,3270,3270,3270,0
20240801,182100,135356920,3270,3270,3270,3270,0
20240801,182000,135356920,3270,3270,3270,3270,298
20240801,181900,135356920,3270,3270,3270,3270,0
20240801,181800,135356920,3270,3270,3270,3270,0
20240801,181700,135356920,3270,3270,3270,3270,0
20240801,181600,135356920,3270,3270,3270,3270,0
20240801,181500,135356920,3270,3270,3270,3270,0
20240801,181400,135356920,3270,3270,3270,3270,0
20240801,181300,135356920,3270,3270,3270,3270,0
20240801,181200,135356920,3270,3270,3270,3270,0
20240801,181100,135356920,3270,3270,3270,3270,0
20240801,181000,135356920,3270,3270,3270,3270,0
20240801,180900,135356920,3270,3270,3270,3270,0
20240801,180800,135356920,3270,3270,3270,3270,0
20240801,180700,135356920,3270,3270,3270,3270,0
20240801,180600,135356920,3270,3270,3270,3270,0
20240801,180500,135356920,3270,3270,3270,3270,0
20240801,180400,135356920,3270,3270,3270,3270,0
20240801,180300,135356920,3270,3270,3270,3270,0
20240801,180200,135356920,3270,3270,3270,3270,0
20240801,180100,135356920,3270,3270,3270,3270,0
20240801,180000,135356920,3270,3270,3270,3270,0
20240801,175900,135356920,3270,3270,3270,3270,0
20240801,175800,135356920,3270,3270,3270,3270,0
20240801,175700,135356920,3270,3270,3270,3270,0
20240801,175600,135356920,3270,3270,3270,3270,0
20240801,175500,135356920,3270,3270,3270,3270,0
20240801,175400,135356920,3270,3270,3270,3270,0
20240801,175300,135356920,3270,3270,3270,3270,0
20240801,175200,135356920,3270,3270,3270,3270,0
20240801,175100,135356920,3270,3270,3270,3270,0
20240801,175000,135356920,3270,3270,3270,3270,298
20240801,174900,135356920,3270,3270,3270,3270,0
20240801,174800,135356920,3270,3270,3270,3270,0
20240801,174700,135356920,3270,3270,3270,3270,0
20240801,174600,135356920,3270,3270,3270,3270,0
20240801,174500,135356920,3270,3270,3270,3270,0
20240801,174400,135356920,3270,3270,3270,3270,0
20240801,174300,135356920,3270,3270,3270,3270,0
20240801,174200,135356920,3270,3270,3270,3270,0
20240801,174100,135356920,3270,3270,3270,3270,0
20240801,174000,135356920,3270,3270,3270,3270,0
20240801,173900,135356920,3270,3270,3270,3270,0
20240801,173800,135356920,3270,3270,3270,3270,0
20240801,173700,135356920,3270,3270,3270,3270,0
20240801,173600,135356920,3270,3270,3270,3270,0
20240801,173500,135356920,3270,3270,3270,3270,0
20240801,173400,135356920,3270,3270,3270,3270,0
20240801,173300,135356920,3270,3270,3270,3270,0
20240801,173200,135356920,3270,3270,3270,3270,0
20240801,173100,135356920,3270,3270,3270,3270,0
20240801,173000,135356920,3270,3270,3270,3270,0
20240801,172900,135356920,3270,3270,3270,3270,0
20240801,172800,135356920,3270,3270,3270,3270,0
20240801,172700,135356920,3270,3270,3270,3270,0
20240801,172600,135356920,3270,3270,3270,3270,0
20240801,172500,135356920,3270,3270,3270,3270,0
20240801,172400,135356920,3270,3270,3270,3270,0
20240801,172300,135356920,3270,3270,3270,3270,0
20240801,172200,135356920,3270,3270,3270,3270,0
20240801,172100,135356920,3270,3270,3270,3270,0
20240801,172000,135356920,3270,3270,3270,3270,298
20240801,171900,135356920,3270,3270,3270,3270,0
20240801,171800,135356920,3270,3270,3270,3270,0
20240801,171700,135356920,3270,3270,3270,3270,0
20240801,171600,135356920,3270,3270,3270,3270,0
20240801,171500,135356920,3270,3270,3270,3270,0
20240801,171400,135356920,3270,3270,3270,3270,0
20240801,171300,135356920,3270,3270,3270,3270,0
20240801,171200,135356920,3270,3270,3270,3270,0
20240801,171100,135356920,3270,3270,3270,3270,0
20240801,171000,135356920,3270,3270,3270,3270,0
20240801,170900,135356920,3270,3270,3270,3270,0
20240801,170800,135356920,3270,3270,3270,3270,0
20240801,170700,135356920,3270,3270,3270,3270,0
20240801,170600,135356920,3270,3270,3270,3270,0
20240801,170500,135356920,3270,3270,3270,3270,0
20240801,170400,135356920,3270,3270,3270,3270,0
20240801,170300,135356920,3270,3270,3270,3270,0
20240801,170200,135356920,3270,3270,3270,3270,0
20240801,170100,135356920,3270,3270,3270,3270,0
20240801,170000,135356920,3270,3270,3270,3270,0
20240801,165900,135356920,3270,3270,3270,3270,0
20240801,165800,135356920,3270,3270,3270,3270,0
20240801,165700,135356920,3270,3270,3270,3270,0
20240801,165600,135356920,3270,3270,3270,3270,0
20240801,165500,135356920,3270,3270,3270,3270,0
20240801,165400,135356920,3270,3270,3270,3270,0
20240801,165300,135356920,3270,3270,3270,3270,0
20240801,165200,135356920,3270,3270,3270,3270,0
20240801,165100,135356920,3270,3270,3270,3270,0
20240801,165000,135356920,3270,3270,3270,3270,298
20240801,164900,135356920,3270,3270,3270,3270,0
20240801,164800,135356920,3270,3270,3270,3270,0
20240801,164700,135356920,3270,3270,3270,3270,0
20240801,164600,135356920,3270,3270,3270,3270,0
20240801,164500,135356920,3270,3270,3270,3270,0
20240801,164400,135356920,3270,3270,3270,3270,0
20240801,164300,135356920,3270,3270,3270,3270,0
20240801,164200,135356920,3270,3270,3270,3270,0
20240801,164100,135356920,3270,3270,3270,3270,0
20240801,164000,135356920,3270,3270,3270,3270,0
20240801,163900,135356920,3270,3270,3270,3270,0
20240801,163800,135356920,3270,3270,3270,3270,0
20240801,163700,135356920,3270,3270,3270,3270,0
20240801,163600,135356920,3270,3270,3270,3270,0
20240801,163500,135356920,3270,3270,3270,3270,0
20240801,163400,135356920,3270,3270,3270,3270,0
20240801,163300,135356920,3270,3270,3270,3270,0
20240801,163200,135356920,3270,3270,3270,3270,0
20240801,163100,135356920,3270,3270,3270,3270,0
20240801,163000,135356920,3270,3270,3270,3270,0
20240801,162900,135356920,3270,3270,3270,3270,0
20240801,162800,135356920,3270,3270,3270,3270,0
20240801,162700,135356920,3270,3270,3270,3270,0
20240801,162600,135356920,3270,3270,3270,3270,0
20240801,162500,135356920,3270,3270,3270,3270,0
20240801,162400,135356920,3270,3270,3270,3270,0
20240801,162300,135356920,3270,3270,3270,3270,0
20240801,162200,135356920,3270,3270,3270,3270,0
20240801,162100,135356920,3270,3270,3270,3270,0
20240801,162000,135356920,3270,3270,3270,3270,298
20240801,161900,135356920,3270,3270,3270,3270,0
20240801,161800,135356920,3270,3270,3270,3270,0
20240801,161700,135356920,3270,3270,3270,3270,0
20240801,161600,135356920,3270,3270,3270,3270,0
20240801,161500,135356920,3270,3270,3270,3270,0
20240801,161400,135356920,3270,3270,3270,3270,0
20240801,161300,135356920,3270,3270,3270,3270,0
20240801,161200,135356920,3270,3270,3270,3270,0
20240801,161100,135356920,3270,3270,3270,3270,0
20240801,161000,135356920,3270,3270,3270,3270,0
20240801,160900,135356920,3270,3270,3270,3270,0
20240801,160800,135356920,3270,3270,3270,3270,0
20240801,160700,135356920,3270,3270,3270,3270,0
20240801,160600,135356920,3270,3270,3270,3270,0
20240801,160500,135356920,3270,3270,3270,3270,0
20240801,160400,135356920,3270,3270,3270,3270,0
20240801,160300,135356920,3270,3270,3270,3270,0
20240801,160200,135356920,3270,3270,3270,3270,0
20240801,160100,135356920,3270,3270,3270,3270,0
20240801,160000,135356920,3270,3270,3270,3270,0
20240801,155900,135356920,3270,3270,3270,3270,0
20240801,155800,135356920,3270,3270,3270,3270,0
20240801,155700,135356920,3270,3270,3270,3270,0
20240801,155600,135356920,3270,3270,3270,3270,0
20240801,155500,135356920,3270,3270,3270,3270,0
20240801,155400,135356920,3270,3270,3270,3270,0
20240801,155300,135356920,3270,3270,3270,3270,0
20240801,155200,135356920,3270,3270,3270,3270,0
20240801,155100,135356920,3270,3270,3270,3270,0
20240801,155000,135356920,3270,3270,3270,3270,298
20240801,154900,135356920,3270,3270,3270,3270,0
20240801,154800,135356920,3270,3270,3270,3270,0
20240801,154700,135356920,3270,3270,3270,3270,0
20240801,154600,135356920,3270,3270,3270,3270,0
20240801,154500,135356920,3270,3270,3270,3270,0
20240801,154400,135356920,3270,3270,3270,3270,0
20240801,154300,135356920,3270,3270,3270,3270,0
20240801,154200,135356920,3270,3270,3270,3270,0
20240801,154100,135356920,3270,3270,3270,3270,0
20240801,154000,135356920,3270,3270,3270,3270,0
20240801,153900,135356920,3270,3270,3270,3270,0
20240801,153800,135356920,3270,3270,3270,3270,0
20240801,153700,135356920,3270,3270,3270,3270,0
20240801,153600,135356920,3270,3270,3270,3270,0
20240801,153500,135356920,3270,3270,3270,3270,0
20240801,153400,135356920,3270,3270,3270,3270,0
20240801,153300,135356920,3270,3270,3270,3270,0
20240801,153200,135356920,3270,3270,3270,3270,0
20240801,153100,135356920,3270,3270,3270,3270,0
20240801,153000,135356920,3270,3270,3270,3270,298
20240801,152900,134382460,3275,3275,3275,3275,0
20240801,152800,134382460,3275,3275,3275,3275,0
20240801,152700,134382460,3275,3275,3275,3275,0
20240801,152600,134382460,3275,3275,3275,3275,0
20240801,152500,134382460,3275,3275,3275,3275,0
20240801,152400,134382460,3275,3275,3275,3275,0
20240801,152300,134382460,3275,3275,3275,3275,0
20240801,152200,134382460,3275,3275,3275,3275,0
20240801,152100,134382460,3275,3275,3275,3275,0
20240801,152000,134382460,3275,3275,3275,3275,0
20240801,151900,134382460,3275,3275,3275,3275,0
20240801,151800,134382460,3275,3275,3275,3275,0
20240801,151700,134382460,3275,3275,3275,3275,108
20240801,151600,134028760,3270,3270,3270,3270,4
20240801,151500,134015680,3270,3270,3270,3270,0
20240801,151400,134015680,3270,3270,3270,3270,0
20240801,151300,134015680,3270,3265,3270,3265,8
20240801,151200,133989525,3270,3270,3270,3270,0
20240801,151100,133989525,3270,3270,3270,3270,0
20240801,151000,133989525,3270,3270,3270,3270,0
20240801,150900,133989525,3270,3270,3270,3265,10
20240801,150800,133956850,3270,3270,3270,3270,0
20240801,150700,133956850,3270,3270,3270,3270,0
20240801,150600,133956850,3270,3270,3270,3270,1
20240801,150500,133953580,3265,3270,3270,3265,252
20240801,150400,133130795,3265,3265,3265,3265,0
20240801,150300,133130795,3265,3270,3270,3265,613
20240801,150200,131126435,3275,3275,3275,3275,0
20240801,150100,131126435,3275,3275,3275,3275,2
20240801,150000,131119885,3265,3265,3265,3265,0
20240801,145900,131119885,3265,3275,3275,3265,511
20240801,145800,129448960,3275,3280,3280,3275,101
20240801,145700,129117685,3280,3280,3280,3280,300
20240801,145600,128133685,3280,3280,3280,3280,101
20240801,145500,127802405,3280,3280,3280,3280,3
20240801,145400,127792565,3280,3280,3280,3280,0
20240801,145300,127792565,3280,3280,3280,3280,0
20240801,145200,127792565,3280,3280,3280,3280,0
20240801,145100,127792565,3280,3270,3280,3265,2437
20240801,145000,119824160,3270,3270,3270,3270,0
20240801,144900,119824160,3270,3270,3270,3270,474
20240801,144800,118274180,3270,3270,3270,3270,381
20240801,144700,117028310,3265,3265,3265,3265,0
20240801,144600,117028310,3265,3265,3265,3265,0
20240801,144500,117028310,3265,3265,3265,3265,102
20240801,144400,116695280,3265,3265,3265,3265,0
20240801,144300,116695280,3265,3265,3265,3265,0
20240801,144200,116695280,3265,3265,3265,3265,0
20240801,144100,116695280,3265,3260,3265,3260,12
20240801,144000,116656150,3260,3265,3265,3260,7
20240801,143900,116633320,3265,3265,3265,3265,1
20240801,143800,116630055,3265,3265,3265,3265,0
20240801,143700,116630055,3265,3265,3265,3265,2
20240801,143600,116623525,3245,3255,3255,3245,260
20240801,143500,115777820,3265,3260,3265,3260,45
20240801,143400,115631110,3265,3265,3265,3265,0
20240801,143300,115631110,3265,3265,3265,3265,0
20240801,143200,115631110,3265,3265,3265,3265,850
20240801,143100,112855860,3265,3270,3270,3265,3
20240801,143000,112846055,3270,3270,3270,3270,3
20240801,142900,112836245,3270,3270,3270,3270,1
20240801,142800,112832975,3270,3270,3270,3270,1
20240801,142700,112829705,3275,3275,3275,3275,0
20240801,142600,112829705,3275,3265,3275,3265,2
20240801,142500,112823165,3265,3275,3275,3265,953
20240801,142400,109711590,3265,3265,3270,3265,1015
20240801,142300,106392950,3265,3265,3265,3265,0
20240801,142200,106392950,3265,3265,3265,3265,0
20240801,142100,106392950,3265,3265,3265,3265,2
20240801,142000,106386420,3265,3265,3265,3265,1
20240801,141900,106383155,3265,3265,3265,3265,6
20240801,141800,106363565,3265,3265,3265,3265,2
20240801,141700,106357035,3265,3265,3265,3265,0
20240801,141600,106357035,3265,3265,3265,3265,0
20240801,141500,106357035,3265,3265,3265,3265,2
20240801,141400,106350505,3265,3265,3265,3265,0
20240801,141300,106350505,3265,3265,3265,3265,0
20240801,141200,106350505,3265,3265,3265,3265,0
20240801,141100,106350505,3265,3265,3265,3265,1
20240801,141000,106347240,3260,3260,3260,3260,2
20240801,140900,106340720,3260,3260,3260,3260,60
20240801,140800,106145120,3255,3255,3255,3255,0
20240801,140700,106145120,3255,3255,3255,3255,0
20240801,140600,106145120,3255,3260,3260,3255,62
20240801,140500,105943305,3260,3260,3260,3260,3
20240801,140400,105933525,3260,3260,3260,3260,0
20240801,140300,105933525,3260,3260,3260,3260,0
20240801,140200,105933525,3260,3260,3260,3260,0
20240801,140100,105933525,3260,3260,3260,3260,2
20240801,140000,105927005,3260,3260,3260,3260,1
20240801,135900,105923745,3260,3260,3260,3260,3
20240801,135800,105913965,3255,3255,3255,3255,0
20240801,135700,105913965,3255,3255,3255,3255,10
20240801,135600,105881415,3265,3265,3265,3265,0
20240801,135500,105881415,3265,3265,3265,3265,3
20240801,135400,105871620,3265,3265,3265,3265,1
20240801,135300,105868355,3265,3265,3265,3265,0
20240801,135200,105868355,3265,3265,3265,3265,0
20240801,135100,105868355,3265,3265,3265,3265,2
20240801,135000,105861825,3250,3250,3250,3250,30
20240801,134900,105764325,3270,3270,3270,3270,0
20240801,134800,105764325,3270,3270,3270,3270,0
20240801,134700,105764325,3270,3270,3270,3270,0
20240801,134600,105764325,3270,3270,3270,3270,1
20240801,134500,105761055,3270,3270,3270,3270,2
20240801,134400,105754515,3265,3250,3265,3250,2150
20240801,134300,98737015,3250,3260,3260,3250,500
20240801,134200,97111055,3265,3265,3265,3265,0
20240801,134100,97111055,3265,3260,3265,3260,67
20240801,134000,96892625,3265,3265,3265,3265,1
20240801,133900,96889360,3265,3265,3265,3265,2
20240801,133800,96882830,3260,3260,3260,3260,0
20240801,133700,96882830,3260,3260,3260,3260,0
20240801,133600,96882830,3260,3260,3260,3260,0
20240801,133500,96882830,3260,3260,3260,3260,42
20240801,133400,96745910,3260,3260,3260,3260,0
20240801,133300,96745910,3260,3260,3260,3260,0
20240801,133200,96745910,3260,3260,3260,3260,1
20240801,133100,96742650,3265,3265,3265,3265,2
20240801,133000,96736120,3265,3265,3265,3265,1
20240801,132900,96732855,3265,3265,3265,3265,1
20240801,132800,96729590,3265,3265,3265,3265,0
20240801,132700,96729590,3265,3260,3265,3260,202
20240801,132600,96070625,3265,3265,3265,3265,0
20240801,132500,96070625,3265,3265,3265,3265,2
20240801,132400,96064095,3265,3265,3265,3265,0
20240801,132300,96064095,3265,3265,3265,3265,0
20240801,132200,96064095,3265,3265,3265,3265,0
20240801,132100,96064095,3265,3265,3265,3265,1
20240801,132000,96060830,3265,3260,3265,3260,247
20240801,131900,95255605,3265,3265,3265,3265,1
20240801,131800,95252340,3260,3260,3260,3260,200
20240801,131700,94600340,3260,3260,3260,3260,300
20240801,131600,93622340,3250,3250,3250,3250,4
20240801,131500,93609340,3255,3255,3255,3255,3
20240801,131400,93599575,3255,3255,3255,3255,0
20240801,131300,93599575,3255,3255,3255,3255,0
20240801,131200,93599575,3255,3255,3255,3255,0
20240801,131100,93599575,3255,3255,3255,3255,2
20240801,131000,93593065,3255,3255,3255,3255,2
20240801,130900,93586555,3255,3255,3255,3255,3
20240801,130800,93576790,3250,3250,3250,3250,141
20240801,130700,93118540,3245,3245,3245,3245,311
20240801,130600,92109345,3245,3245,3245,3245,0
20240801,130500,92109345,3245,3245,3245,3245,2
20240801,130400,92102855,3245,3245,3245,3245,0
20240801,130300,92102855,3245,3245,3245,3245,0
20240801,130200,92102855,3245,3245,3245,3245,0
20240801,130100,92102855,3245,3240,3245,3240,75
20240801,130000,91859845,3235,3235,3235,3235,1
20240801,125900,91856610,3240,3240,3240,3240,1
20240801,125800,91853370,3240,3240,3240,3240,0
20240801,125700,91853370,3240,3240,3240,3240,0
20240801,125600,91853370,3240,3240,3240,3240,1203
20240801,125500,87955650,3240,3240,3240,3240,3
20240801,125400,87945930,3220,3220,3220,3220,0
20240801,125300,87945930,3220,3235,3235,3220,35
20240801,125200,87833135,3240,3240,3240,3240,0
20240801,125100,87833135,3240,3240,3240,3240,2
20240801,125000,87826655,3240,3240,3240,3240,0
20240801,124900,87826655,3240,3240,3240,3240,1
20240801,124800,87823415,3240,3240,3240,3240,0
20240801,124700,87823415,3240,3235,3240,3235,239
20240801,124600,87049830,3240,3240,3240,3240,0
20240801,124500,87049830,3240,3240,3240,3240,2
20240801,124400,87043350,3240,3240,3240,3240,523
20240801,124300,85348830,3240,3240,3240,3240,0
20240801,124200,85348830,3240,3240,3240,3240,0
20240801,124100,85348830,3240,3240,3240,3240,2
20240801,124000,85342350,3240,3240,3240,3240,0
20240801,123900,85342350,3240,3240,3240,3240,1
20240801,123800,85339110,3240,3240,3240,3240,31
20240801,123700,85238670,3240,3240,3240,3240,0
20240801,123600,85238670,3240,3240,3240,3240,0
20240801,123500,85238670,3240,3240,3240,3240,3
20240801,123400,85228950,3240,3240,3240,3240,0
20240801,123300,85228950,3240,3240,3240,3240,0
20240801,123200,85228950,3240,3240,3240,3240,0
20240801,123100,85228950,3240,3240,3240,3240,1
20240801,123000,85225710,3240,3240,3240,3240,4
20240801,122900,85212750,3240,3240,3240,3240,2
20240801,122800,85206270,3235,3235,3235,3235,0
20240801,122700,85206270,3235,3235,3235,3235,0
20240801,122600,85206270,3235,3235,3235,3235,1
20240801,122500,85203035,3240,3240,3240,3240,2
20240801,122400,85196555,3240,3240,3240,3240,80
20240801,122300,84937355,3240,3240,3240,3240,0
20240801,122200,84937355,3240,3240,3240,3240,0
20240801,122100,84937355,3240,3240,3240,3240,2
20240801,122000,84930875,3230,3230,3230,3230,0
20240801,121900,84930875,3230,3230,3230,3230,0
20240801,121800,84930875,3230,3230,3230,3230,0
20240801,121700,84930875,3230,3230,3230,3230,43
20240801,121600,84791985,3230,3230,3230,3230,484
20240801,121500,83228665,3220,3235,3235,3220,125
20240801,121400,82825955,3235,3235,3235,3235,6
20240801,121300,82806545,3240,3240,3240,3240,0
20240801,121200,82806545,3240,3240,3240,3240,0
20240801,121100,82806545,3240,3240,3240,3240,2
20240801,121000,82800065,3240,3240,3240,3240,2
20240801,120900,82793585,3240,3240,3240,3240,1
20240801,120800,82790345,3240,3240,3240,3240,0
20240801,120700,82790345,3240,3240,3240,3240,0
20240801,120600,82790345,3240,3240,3240,3240,0
20240801,120500,82790345,3240,3240,3240,3240,13
20240801,120400,82748225,3240,3240,3240,3240,0
20240801,120300,82748225,3240,3240,3240,3240,10
20240801,120200,82715825,3240,3240,3240,3240,0
20240801,120100,82715825,3240,3240,3240,3240,2
20240801,120000,82709345,3240,3240,3240,3240,1
20240801,115900,82706105,3240,3240,3240,3240,1
20240801,115800,82702865,3240,3240,3240,3240,2
20240801,115700,82696385,3240,3240,3240,3240,0
20240801,115600,82696385,3240,3240,3240,3240,0
20240801,115500,82696385,3240,3240,3240,3240,3
20240801,115400,82686665,3240,3240,3240,3240,5
20240801,115300,82670465,3240,3240,3240,3240,0
20240801,115200,82670465,3240,3240,3240,3240,0
20240801,115100,82670465,3240,3240,3240,3240,1
20240801,115000,82667225,3240,3240,3240,3240,0
20240801,114900,82667225,3240,3240,3240,3240,1
20240801,114800,82663985,3240,3240,3240,3240,60
20240801,114700,82469585,3240,3235,3240,3235,50
20240801,114600,82307595,3235,3235,3235,3235,0
20240801,114500,82307595,3235,3235,3235,3235,2
20240801,114400,82301125,3230,3230,3230,3230,0
20240801,114300,82301125,3230,3230,3230,3230,0
20240801,114200,82301125,3230,3230,3230,3230,10
20240801,114100,82268825,3235,3235,3235,3235,2
20240801,114000,82262355,3235,3235,3235,3235,1
20240801,113900,82259120,3235,3235,3235,3235,2
20240801,113800,82252650,3235,3235,3235,3235,0
20240801,113700,82252650,3235,3235,3235,3235,0
20240801,113600,82252650,3235,3235,3235,3235,0
20240801,113500,82252650,3235,3235,3235,3235,2
20240801,113400,82246180,3235,3235,3235,3235,0
20240801,113300,82246180,3235,3225,3235,3225,11
20240801,113200,82210695,3225,3225,3225,3225,9
20240801,113100,82181670,3225,3225,3225,3225,2
20240801,113000,82175220,3225,3225,3225,3225,1
20240801,112900,82171995,3225,3225,3225,3225,13
20240801,112800,82130070,3230,3230,3230,3230,96
20240801,112700,81819990,3235,3235,3235,3235,0
20240801,112600,81819990,3235,3235,3235,3235,0
20240801,112500,81819990,3235,3235,3235,3235,3
20240801,112400,81810285,3240,3240,3240,3240,0
20240801,112300,81810285,3240,3240,3240,3240,0
20240801,112200,81810285,3240,3240,3240,3240,0
20240801,112100,81810285,3240,3240,3240,3240,4
20240801,112000,81797325,3245,3245,3245,3245,0
20240801,111900,81797325,3245,3245,3245,3245,2
20240801,111800,81790835,3230,3230,3230,3230,96
20240801,111700,81480755,3230,3230,3230,3230,0
20240801,111600,81480755,3230,3230,3230,3230,0
20240801,111500,81480755,3230,3230,3230,3230,2
20240801,111400,81474295,3230,3230,3230,3230,0
20240801,111300,81474295,3230,3230,3230,3230,0
20240801,111200,81474295,3230,3230,3230,3230,0
20240801,111100,81474295,3230,3230,3230,3230,1
20240801,111000,81471065,3220,3220,3220,3220,10
20240801,110900,81438865,3230,3230,3230,3230,0
20240801,110800,81438865,3230,3230,3230,3230,0
20240801,110700,81438865,3230,3230,3230,3230,0
20240801,110600,81438865,3230,3230,3230,3230,0
20240801,110500,81438865,3230,3230,3230,3230,1
20240801,110400,81435635,3230,3230,3230,3230,0
20240801,110300,81435635,3230,3230,3230,3230,0
20240801,110200,81435635,3230,3230,3230,3230,0
20240801,110100,81435635,3230,3230,3230,3230,2
20240801,110000,81429175,3220,3220,3220,3220,0
20240801,105900,81429175,3220,3220,3220,3220,0
20240801,105800,81429175,3220,3220,3220,3220,0
20240801,105700,81429175,3220,3220,3220,3220,0
20240801,105600,81429175,3220,3220,3220,3220,0
20240801,105500,81429175,3220,3220,3220,3220,0
20240801,105400,81429175,3220,3220,3220,3220,0
20240801,105300,81429175,3220,3220,3220,3220,0
20240801,105200,81429175,3220,3225,3225,3220,93
20240801,105100,81129450,3230,3230,3230,3230,0
20240801,105000,81129450,3230,3230,3230,3230,0
20240801,104900,81129450,3230,3230,3230,3230,0
20240801,104800,81129450,3230,3230,3230,3230,0
20240801,104700,81129450,3230,3230,3230,3230,0
20240801,104600,81129450,3230,3225,3230,3225,6
20240801,104500,81110080,3225,3225,3225,3225,2
20240801,104400,81103630,3230,3230,3230,3230,2
20240801,104300,81097170,3225,3225,3225,3225,0
20240801,104200,81097170,3225,3225,3225,3225,1
20240801,104100,81093945,3225,3225,3225,3225,5
20240801,104000,81077820,3230,3230,3230,3230,0
20240801,103900,81077820,3230,3230,3230,3230,0
20240801,103800,81077820,3230,3230,3230,3230,0
20240801,103700,81077820,3230,3230,3230,3230,0
20240801,103600,81077820,3230,3230,3230,3230,0
20240801,103500,81077820,3230,3230,3230,3230,0
20240801,103400,81077820,3230,3230,3230,3230,3
20240801,103300,81068130,3225,3225,3225,3225,241
20240801,103200,80290905,3225,3225,3225,3225,0
20240801,103100,80290905,3225,3225,3225,3225,0
20240801,103000,80290905,3225,3225,3225,3225,0
20240801,102900,80290905,3225,3225,3225,3225,0
20240801,102800,80290905,3225,3225,3225,3225,0
20240801,102700,80290905,3225,3225,3225,3225,200
20240801,102600,79645905,3230,3230,3230,3230,0
20240801,102500,79645905,3230,3230,3230,3230,4
20240801,102400,79632985,3230,3230,3230,3230,0
20240801,102300,79632985,3230,3230,3230,3230,10
20240801,102200,79600685,3230,3230,3230,3230,0
20240801,102100,79600685,3230,3230,3230,3230,48
20240801,102000,79445645,3230,3230,3230,3230,0
20240801,101900,79445645,3230,3230,3230,3230,0
20240801,101800,79445645,3230,3230,3230,3230,0
20240801,101700,79445645,3230,3230,3230,3230,0
20240801,101600,79445645,3230,3230,3230,3230,0
20240801,101500,79445645,3230,3230,3230,3230,0
20240801,101400,79445645,3230,3230,3230,3230,1
20240801,101300,79442415,3225,3225,3225,3225,3
20240801,101200,79432740,3230,3230,3230,3230,0
20240801,101100,79432740,3230,3230,3230,3230,0
20240801,101000,79432740,3230,3230,3230,3230,0
20240801,100900,79432740,3230,3230,3230,3230,229
20240801,100800,78693070,3230,3230,3230,3230,8
20240801,100700,78667230,3250,3250,3250,3250,0
20240801,100600,78667230,3250,3250,3250,3250,0
20240801,100500,78667230,3250,3250,3250,3250,0
20240801,100400,78667230,3250,3250,3250,3250,5
20240801,100300,78650980,3250,3250,3250,3250,0
20240801,100200,78650980,3250,3250,3250,3250,1
20240801,100100,78647730,3230,3230,3230,3230,0
20240801,100000,78647730,3230,3235,3235,3230,200
20240801,095900,78001430,3250,3240,3250,3240,103
20240801,095800,77667680,3250,3250,3250,3250,0
20240801,095700,77667680,3250,3250,3250,3250,0
20240801,095600,77667680,3250,3250,3250,3250,1
20240801,095500,77664430,3235,3235,3235,3235,0
20240801,095400,77664430,3235,3235,3235,3235,200
20240801,095300,77017430,3235,3235,3235,3235,270
20240801,095200,76143980,3235,3235,3235,3235,0
20240801,095100,76143980,3235,3260,3270,3235,608
20240801,095000,74159675,3265,3265,3265,3265,0
20240801,094900,74159675,3265,3265,3265,3265,0
20240801,094800,74159675,3265,3265,3265,3265,33
20240801,094700,74051930,3255,3250,3255,3250,273
20240801,094600,73163680,3250,3250,3250,3250,9
20240801,094500,73134430,3250,3250,3250,3250,90
20240801,094400,72841930,3250,3250,3250,3250,0
20240801,094300,72841930,3250,3250,3250,3250,1
20240801,094200,72838680,3245,3245,3245,3245,18
20240801,094100,72780270,3245,3245,3245,3245,200
20240801,094000,72131270,3250,3245,3250,3245,518
20240801,093900,70447780,3250,3245,3250,3245,259
20240801,093800,69607225,3230,3230,3230,3230,8
20240801,093700,69581385,3245,3240,3245,3240,456
20240801,093600,68103645,3240,3240,3240,3240,0
20240801,093500,68103645,3240,3240,3240,3240,0
20240801,093400,68103645,3240,3230,3240,3210,5693
20240801,093300,49809070,3235,3235,3235,3235,567
20240801,093200,47974825,3235,3230,3235,3230,422
20240801,093100,46611725,3230,3220,3230,3210,155
20240801,093000,46113365,3235,3235,3235,3235,0
20240801,092900,46113365,3235,3235,3235,3235,0
20240801,092800,46113365,3235,3235,3235,3235,0
20240801,092700,46113365,3235,3235,3235,3235,1
20240801,092600,46110130,3235,3200,3235,3190,2497
20240801,092500,38082635,3195,3220,3230,3185,2216
20240801,092400,31001930,3245,3245,3245,3245,1
20240801,092300,30998685,3220,3225,3245,3220,1635
20240801,092200,25732275,3225,3230,3230,3225,117
20240801,092100,25354695,3235,3235,3235,3235,0
20240801,092000,25354695,3235,3235,3245,3235,1171
20240801,091900,21563830,3235,3205,3235,3190,5304
20240801,091800,4571815,3210,3210,3210,3210,19
20240801,091700,4510825,3215,3210,3215,3210,4
20240801,091600,4497980,3200,3210,3210,3200,475
20240801,091500,2977880,3210,3210,3210,3210,93
20240801,091400,2679350,3215,3215,3215,3215,0
20240801,091300,2679350,3215,3215,3215,3215,0
20240801,091200,2679350,3215,3215,3215,3215,0
20240801,091100,2679350,3215,3210,3215,3210,21
20240801,091000,2611840,3215,3210,3215,3210,32
20240801,090900,2508970,3210,3210,3210,3210,0
20240801,090800,2508970,3210,3210,3210,3210,624
20240801,090700,505930,3190,3190,3190,3190,31
20240801,090600,407040,3180,3180,3180,3180,0
20240801,090500,407040,3180,3180,3180,3180,0
20240801,090400,407040,3180,3180,3180,3180,6
20240801,090300,387960,3180,3180,3180,3180,100
20240801,090200,69960,3180,3180,3180,3180,0
20240801,090100,69960,3180,3180,3180,3180,0
20240801,090000,69960,3180,3180,3180,3180,22