KissMeData/084670/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195300,912870740,9550,9550,9550,9550,188
20240801,195200,912870740,9550,9550,9550,9550,0
20240801,195100,912870740,9550,9550,9550,9550,0
20240801,195000,912870740,9550,9550,9550,9550,0
20240801,194900,912870740,9550,9550,9550,9550,0
20240801,194800,912870740,9550,9550,9550,9550,0
20240801,194700,912870740,9550,9550,9550,9550,0
20240801,194600,912870740,9550,9550,9550,9550,0
20240801,194500,912870740,9550,9550,9550,9550,0
20240801,194400,912870740,9550,9550,9550,9550,0
20240801,194300,912870740,9550,9550,9550,9550,0
20240801,194200,912870740,9550,9550,9550,9550,0
20240801,194100,912870740,9550,9550,9550,9550,0
20240801,194000,912870740,9550,9550,9550,9550,0
20240801,193900,912870740,9550,9550,9550,9550,0
20240801,193800,912870740,9550,9550,9550,9550,0
20240801,193700,912870740,9550,9550,9550,9550,0
20240801,193600,912870740,9550,9550,9550,9550,0
20240801,193500,912870740,9550,9550,9550,9550,0
20240801,193400,912870740,9550,9550,9550,9550,0
20240801,193300,912870740,9550,9550,9550,9550,0
20240801,193200,912870740,9550,9550,9550,9550,0
20240801,193100,912870740,9550,9550,9550,9550,0
20240801,193000,912870740,9550,9550,9550,9550,0
20240801,192900,912870740,9550,9550,9550,9550,0
20240801,192800,912870740,9550,9550,9550,9550,0
20240801,192700,912870740,9550,9550,9550,9550,0
20240801,192600,912870740,9550,9550,9550,9550,0
20240801,192500,912870740,9550,9550,9550,9550,0
20240801,192400,912870740,9550,9550,9550,9550,0
20240801,192300,912870740,9550,9550,9550,9550,188
20240801,192200,912870740,9550,9550,9550,9550,0
20240801,192100,912870740,9550,9550,9550,9550,0
20240801,192000,912870740,9550,9550,9550,9550,0
20240801,191900,912870740,9550,9550,9550,9550,0
20240801,191800,912870740,9550,9550,9550,9550,0
20240801,191700,912870740,9550,9550,9550,9550,0
20240801,191600,912870740,9550,9550,9550,9550,0
20240801,191500,912870740,9550,9550,9550,9550,0
20240801,191400,912870740,9550,9550,9550,9550,0
20240801,191300,912870740,9550,9550,9550,9550,0
20240801,191200,912870740,9550,9550,9550,9550,0
20240801,191100,912870740,9550,9550,9550,9550,0
20240801,191000,912870740,9550,9550,9550,9550,0
20240801,190900,912870740,9550,9550,9550,9550,0
20240801,190800,912870740,9550,9550,9550,9550,0
20240801,190700,912870740,9550,9550,9550,9550,0
20240801,190600,912870740,9550,9550,9550,9550,0
20240801,190500,912870740,9550,9550,9550,9550,0
20240801,190400,912870740,9550,9550,9550,9550,0
20240801,190300,912870740,9550,9550,9550,9550,0
20240801,190200,912870740,9550,9550,9550,9550,0
20240801,190100,912870740,9550,9550,9550,9550,0
20240801,190000,912870740,9550,9550,9550,9550,0
20240801,185900,912870740,9550,9550,9550,9550,0
20240801,185800,912870740,9550,9550,9550,9550,0
20240801,185700,912870740,9550,9550,9550,9550,0
20240801,185600,912870740,9550,9550,9550,9550,0
20240801,185500,912870740,9550,9550,9550,9550,0
20240801,185400,912870740,9550,9550,9550,9550,0
20240801,185300,912870740,9550,9550,9550,9550,188
20240801,185200,912870740,9550,9550,9550,9550,0
20240801,185100,912870740,9550,9550,9550,9550,0
20240801,185000,912870740,9550,9550,9550,9550,0
20240801,184900,912870740,9550,9550,9550,9550,0
20240801,184800,912870740,9550,9550,9550,9550,0
20240801,184700,912870740,9550,9550,9550,9550,0
20240801,184600,912870740,9550,9550,9550,9550,0
20240801,184500,912870740,9550,9550,9550,9550,0
20240801,184400,912870740,9550,9550,9550,9550,0
20240801,184300,912870740,9550,9550,9550,9550,0
20240801,184200,912870740,9550,9550,9550,9550,0
20240801,184100,912870740,9550,9550,9550,9550,0
20240801,184000,912870740,9550,9550,9550,9550,0
20240801,183900,912870740,9550,9550,9550,9550,0
20240801,183800,912870740,9550,9550,9550,9550,0
20240801,183700,912870740,9550,9550,9550,9550,0
20240801,183600,912870740,9550,9550,9550,9550,0
20240801,183500,912870740,9550,9550,9550,9550,0
20240801,183400,912870740,9550,9550,9550,9550,0
20240801,183300,912870740,9550,9550,9550,9550,0
20240801,183200,912870740,9550,9550,9550,9550,0
20240801,183100,912870740,9550,9550,9550,9550,0
20240801,183000,912870740,9550,9550,9550,9550,0
20240801,182900,912870740,9550,9550,9550,9550,0
20240801,182800,912870740,9550,9550,9550,9550,0
20240801,182700,912870740,9550,9550,9550,9550,0
20240801,182600,912870740,9550,9550,9550,9550,0
20240801,182500,912870740,9550,9550,9550,9550,0
20240801,182400,912870740,9550,9550,9550,9550,0
20240801,182300,912870740,9550,9550,9550,9550,188
20240801,182200,912870740,9550,9550,9550,9550,0
20240801,182100,912870740,9550,9550,9550,9550,0
20240801,182000,912870740,9550,9550,9550,9550,0
20240801,181900,912870740,9550,9550,9550,9550,0
20240801,181800,912870740,9550,9550,9550,9550,0
20240801,181700,912870740,9550,9550,9550,9550,0
20240801,181600,912870740,9550,9550,9550,9550,0
20240801,181500,912870740,9550,9550,9550,9550,0
20240801,181400,912870740,9550,9550,9550,9550,0
20240801,181300,912870740,9550,9550,9550,9550,0
20240801,181200,912870740,9550,9550,9550,9550,0
20240801,181100,912870740,9550,9550,9550,9550,0
20240801,181000,912870740,9550,9550,9550,9550,0
20240801,180900,912870740,9550,9550,9550,9550,0
20240801,180800,912870740,9550,9550,9550,9550,0
20240801,180700,912870740,9550,9550,9550,9550,0
20240801,180600,912870740,9550,9550,9550,9550,0
20240801,180500,912870740,9550,9550,9550,9550,0
20240801,180400,912870740,9550,9550,9550,9550,0
20240801,180300,912870740,9550,9550,9550,9550,0
20240801,180200,912870740,9550,9550,9550,9550,0
20240801,180100,912870740,9550,9550,9550,9550,0
20240801,180000,912870740,9550,9550,9550,9550,0
20240801,175900,912870740,9550,9550,9550,9550,0
20240801,175800,912870740,9550,9550,9550,9550,0
20240801,175700,912870740,9550,9550,9550,9550,0
20240801,175600,912870740,9550,9550,9550,9550,0
20240801,175500,912870740,9550,9550,9550,9550,0
20240801,175400,912870740,9550,9550,9550,9550,0
20240801,175300,912870740,9550,9550,9550,9550,188
20240801,175200,912870740,9550,9550,9550,9550,0
20240801,175100,912870740,9550,9550,9550,9550,0
20240801,175000,912870740,9550,9550,9550,9550,0
20240801,174900,912870740,9550,9550,9550,9550,0
20240801,174800,912870740,9550,9550,9550,9550,0
20240801,174700,912870740,9550,9550,9550,9550,0
20240801,174600,912870740,9550,9550,9550,9550,0
20240801,174500,912870740,9550,9550,9550,9550,0
20240801,174400,912870740,9550,9550,9550,9550,0
20240801,174300,912870740,9550,9550,9550,9550,0
20240801,174200,912870740,9550,9550,9550,9550,0
20240801,174100,912870740,9550,9550,9550,9550,0
20240801,174000,912870740,9550,9550,9550,9550,0
20240801,173900,912870740,9550,9550,9550,9550,0
20240801,173800,912870740,9550,9550,9550,9550,0
20240801,173700,912870740,9550,9550,9550,9550,0
20240801,173600,912870740,9550,9550,9550,9550,0
20240801,173500,912870740,9550,9550,9550,9550,0
20240801,173400,912870740,9550,9550,9550,9550,0
20240801,173300,912870740,9550,9550,9550,9550,0
20240801,173200,912870740,9550,9550,9550,9550,0
20240801,173100,912870740,9550,9550,9550,9550,0
20240801,173000,912870740,9550,9550,9550,9550,0
20240801,172900,912870740,9550,9550,9550,9550,0
20240801,172800,912870740,9550,9550,9550,9550,0
20240801,172700,912870740,9550,9550,9550,9550,0
20240801,172600,912870740,9550,9550,9550,9550,0
20240801,172500,912870740,9550,9550,9550,9550,0
20240801,172400,912870740,9550,9550,9550,9550,0
20240801,172300,912870740,9550,9550,9550,9550,188
20240801,172200,912870740,9550,9550,9550,9550,0
20240801,172100,912870740,9550,9550,9550,9550,0
20240801,172000,912870740,9550,9550,9550,9550,0
20240801,171900,912870740,9550,9550,9550,9550,0
20240801,171800,912870740,9550,9550,9550,9550,0
20240801,171700,912870740,9550,9550,9550,9550,0
20240801,171600,912870740,9550,9550,9550,9550,0
20240801,171500,912870740,9550,9550,9550,9550,0
20240801,171400,912870740,9550,9550,9550,9550,0
20240801,171300,912870740,9550,9550,9550,9550,0
20240801,171200,912870740,9550,9550,9550,9550,0
20240801,171100,912870740,9550,9550,9550,9550,0
20240801,171000,912870740,9550,9550,9550,9550,0
20240801,170900,912870740,9550,9550,9550,9550,0
20240801,170800,912870740,9550,9550,9550,9550,0
20240801,170700,912870740,9550,9550,9550,9550,0
20240801,170600,912870740,9550,9550,9550,9550,0
20240801,170500,912870740,9550,9550,9550,9550,0
20240801,170400,912870740,9550,9550,9550,9550,0
20240801,170300,912870740,9550,9550,9550,9550,0
20240801,170200,912870740,9550,9550,9550,9550,0
20240801,170100,912870740,9550,9550,9550,9550,0
20240801,170000,912870740,9550,9550,9550,9550,0
20240801,165900,912870740,9550,9550,9550,9550,0
20240801,165800,912870740,9550,9550,9550,9550,0
20240801,165700,912870740,9550,9550,9550,9550,0
20240801,165600,912870740,9550,9550,9550,9550,0
20240801,165500,912870740,9550,9550,9550,9550,0
20240801,165400,912870740,9550,9550,9550,9550,0
20240801,165300,912870740,9550,9550,9550,9550,188
20240801,165200,912870740,9550,9550,9550,9550,0
20240801,165100,912870740,9550,9550,9550,9550,0
20240801,165000,912870740,9550,9550,9550,9550,0
20240801,164900,912870740,9550,9550,9550,9550,0
20240801,164800,912870740,9550,9550,9550,9550,0
20240801,164700,912870740,9550,9550,9550,9550,0
20240801,164600,912870740,9550,9550,9550,9550,0
20240801,164500,912870740,9550,9550,9550,9550,0
20240801,164400,912870740,9550,9550,9550,9550,0
20240801,164300,912870740,9550,9550,9550,9550,0
20240801,164200,912870740,9550,9550,9550,9550,0
20240801,164100,912870740,9550,9550,9550,9550,0
20240801,164000,912870740,9550,9550,9550,9550,0
20240801,163900,912870740,9550,9550,9550,9550,0
20240801,163800,912870740,9550,9550,9550,9550,0
20240801,163700,912870740,9550,9550,9550,9550,0
20240801,163600,912870740,9550,9550,9550,9550,0
20240801,163500,912870740,9550,9550,9550,9550,0
20240801,163400,912870740,9550,9550,9550,9550,0
20240801,163300,912870740,9550,9550,9550,9550,0
20240801,163200,912870740,9550,9550,9550,9550,0
20240801,163100,912870740,9550,9550,9550,9550,0
20240801,163000,912870740,9550,9550,9550,9550,0
20240801,162900,912870740,9550,9550,9550,9550,0
20240801,162800,912870740,9550,9550,9550,9550,0
20240801,162700,912870740,9550,9550,9550,9550,0
20240801,162600,912870740,9550,9550,9550,9550,0
20240801,162500,912870740,9550,9550,9550,9550,0
20240801,162400,912870740,9550,9550,9550,9550,0
20240801,162300,912870740,9550,9550,9550,9550,188
20240801,162200,912870740,9550,9550,9550,9550,0
20240801,162100,912870740,9550,9550,9550,9550,0
20240801,162000,912870740,9550,9550,9550,9550,0
20240801,161900,912870740,9550,9550,9550,9550,0
20240801,161800,912870740,9550,9550,9550,9550,0
20240801,161700,912870740,9550,9550,9550,9550,0
20240801,161600,912870740,9550,9550,9550,9550,0
20240801,161500,912870740,9550,9550,9550,9550,0
20240801,161400,912870740,9550,9550,9550,9550,0
20240801,161300,912870740,9550,9550,9550,9550,0
20240801,161200,912870740,9550,9550,9550,9550,0
20240801,161100,912870740,9550,9550,9550,9550,0
20240801,161000,912870740,9550,9550,9550,9550,0
20240801,160900,912870740,9550,9550,9550,9550,0
20240801,160800,912870740,9550,9550,9550,9550,0
20240801,160700,912870740,9550,9550,9550,9550,0
20240801,160600,912870740,9550,9550,9550,9550,0
20240801,160500,912870740,9550,9550,9550,9550,0
20240801,160400,912870740,9550,9550,9550,9550,0
20240801,160300,912870740,9550,9550,9550,9550,0
20240801,160200,912870740,9550,9550,9550,9550,0
20240801,160100,912870740,9550,9550,9550,9550,0
20240801,160000,912870740,9550,9550,9550,9550,0
20240801,155900,912870740,9550,9550,9550,9550,0
20240801,155800,912870740,9550,9550,9550,9550,0
20240801,155700,912870740,9550,9550,9550,9550,0
20240801,155600,912870740,9550,9550,9550,9550,0
20240801,155500,912870740,9550,9550,9550,9550,0
20240801,155400,912870740,9550,9550,9550,9550,0
20240801,155300,912870740,9550,9550,9550,9550,188
20240801,155200,912870740,9550,9550,9550,9550,0
20240801,155100,912870740,9550,9550,9550,9550,0
20240801,155000,912870740,9550,9550,9550,9550,0
20240801,154900,912870740,9550,9550,9550,9550,0
20240801,154800,912870740,9550,9550,9550,9550,0
20240801,154700,912870740,9550,9550,9550,9550,0
20240801,154600,912870740,9550,9550,9550,9550,0
20240801,154500,912870740,9550,9550,9550,9550,0
20240801,154400,912870740,9550,9550,9550,9550,0
20240801,154300,912870740,9550,9550,9550,9550,0
20240801,154200,912870740,9550,9550,9550,9550,0
20240801,154100,912870740,9550,9550,9550,9550,0
20240801,154000,912870740,9550,9550,9550,9550,0
20240801,153900,912870740,9550,9550,9550,9550,0
20240801,153800,912870740,9550,9550,9550,9550,0
20240801,153700,912870740,9550,9550,9550,9550,0
20240801,153600,912870740,9550,9550,9550,9550,0
20240801,153500,912870740,9550,9550,9550,9550,0
20240801,153400,912870740,9550,9550,9550,9550,0
20240801,153300,912870740,9550,9550,9550,9550,0
20240801,153200,912870740,9550,9550,9550,9550,0
20240801,153100,912870740,9550,9550,9550,9550,0
20240801,153000,912870740,9550,9550,9550,9550,188
20240801,152900,911075340,9500,9500,9500,9500,0
20240801,152800,911075340,9500,9500,9500,9500,0
20240801,152700,911075340,9500,9500,9500,9500,0
20240801,152600,911075340,9500,9500,9500,9500,0
20240801,152500,911075340,9500,9500,9500,9500,0
20240801,152400,911075340,9500,9500,9500,9500,0
20240801,152300,911075340,9500,9500,9500,9500,0
20240801,152200,911075340,9500,9500,9500,9500,0
20240801,152100,911075340,9500,9500,9500,9500,0
20240801,152000,911075340,9500,9500,9500,9500,0
20240801,151900,911075340,9500,9520,9520,9500,352
20240801,151800,907727710,9520,9530,9530,9520,18
20240801,151700,907556220,9540,9540,9540,9540,32
20240801,151600,907250940,9540,9540,9540,9540,9
20240801,151500,907165080,9540,9540,9540,9540,12
20240801,151400,907050600,9540,9540,9540,9540,3
20240801,151300,907021980,9530,9530,9530,9530,0
20240801,151200,907021980,9530,9530,9530,9530,0
20240801,151100,907021980,9530,9540,9540,9530,38
20240801,151000,906659540,9540,9550,9550,9530,3
20240801,150900,906630920,9550,9550,9550,9550,0
20240801,150800,906630920,9550,9550,9550,9550,0
20240801,150700,906630920,9550,9550,9550,9550,73
20240801,150600,905933770,9550,9550,9550,9550,1
20240801,150500,905924220,9550,9550,9550,9550,0
20240801,150400,905924220,9550,9530,9550,9530,21
20240801,150300,905724070,9520,9520,9520,9520,0
20240801,150200,905724070,9520,9520,9520,9520,0
20240801,150100,905724070,9520,9520,9520,9520,0
20240801,150000,905724070,9520,9520,9520,9520,2
20240801,145900,905705030,9500,9500,9500,9500,0
20240801,145800,905705030,9500,9510,9520,9500,661
20240801,145700,899418800,9510,9520,9520,9510,487
20240801,145600,894786100,9520,9520,9520,9520,13
20240801,145500,894662340,9550,9550,9550,9550,1
20240801,145400,894652790,9530,9530,9530,9530,3
20240801,145300,894624200,9530,9530,9530,9530,0
20240801,145200,894624200,9530,9530,9530,9530,0
20240801,145100,894624200,9530,9530,9530,9530,2
20240801,145000,894605140,9510,9510,9510,9510,20
20240801,144900,894414940,9510,9510,9510,9510,5
20240801,144800,894367390,9510,9530,9530,9510,10
20240801,144700,894272110,9500,9500,9500,9500,0
20240801,144600,894272110,9500,9510,9510,9500,155
20240801,144500,892798450,9550,9550,9550,9550,0
20240801,144400,892798450,9550,9550,9550,9550,0
20240801,144300,892798450,9550,9550,9550,9550,0
20240801,144200,892798450,9550,9550,9550,9550,0
20240801,144100,892798450,9550,9550,9550,9550,0
20240801,144000,892798450,9550,9550,9550,9550,0
20240801,143900,892798450,9550,9550,9550,9550,0
20240801,143800,892798450,9550,9550,9550,9550,4
20240801,143700,892760250,9510,9510,9510,9510,31
20240801,143600,892465440,9510,9510,9510,9510,0
20240801,143500,892465440,9510,9510,9510,9510,0
20240801,143400,892465440,9510,9510,9510,9510,9
20240801,143300,892379850,9510,9510,9510,9510,0
20240801,143200,892379850,9510,9510,9510,9510,0
20240801,143100,892379850,9510,9510,9510,9510,0
20240801,143000,892379850,9510,9580,9580,9500,162
20240801,142900,890836240,9580,9560,9590,9560,30
20240801,142800,890548880,9560,9490,9560,9490,578
20240801,142700,885059430,9490,9490,9490,9490,0
20240801,142600,885059430,9490,9490,9490,9490,0
20240801,142500,885059430,9490,9490,9490,9490,0
20240801,142400,885059430,9490,9490,9490,9490,0
20240801,142300,885059430,9490,9490,9490,9490,1
20240801,142200,885049940,9490,9490,9490,9490,1
20240801,142100,885040450,9430,9410,9430,9410,1162
20240801,142000,874105670,9410,9410,9410,9410,291
20240801,141900,871367360,9410,9410,9410,9410,0
20240801,141800,871367360,9410,9410,9410,9410,0
20240801,141700,871367360,9410,9410,9410,9410,0
20240801,141600,871367360,9410,9410,9410,9410,33
20240801,141500,871056830,9410,9410,9410,9410,5
20240801,141400,871009780,9450,9450,9450,9450,0
20240801,141300,871009780,9450,9440,9450,9440,30
20240801,141200,870726290,9400,9410,9410,9400,41
20240801,141100,870340800,9410,9410,9410,9410,1
20240801,141000,870331390,9450,9450,9450,9450,0
20240801,140900,870331390,9450,9450,9450,9450,20
20240801,140800,870142390,9400,9420,9420,9400,235
20240801,140700,867932430,9460,9460,9460,9460,0
20240801,140600,867932430,9460,9460,9460,9460,0
20240801,140500,867932430,9460,9450,9460,9450,296
20240801,140400,865132710,9420,9420,9420,9420,0
20240801,140300,865132710,9420,9410,9420,9410,51
20240801,140200,864652790,9460,9460,9460,9460,0
20240801,140100,864652790,9460,9460,9460,9460,0
20240801,140000,864652790,9460,9460,9460,9460,11
20240801,135900,864548730,9460,9460,9460,9460,0
20240801,135800,864548730,9460,9460,9460,9460,0
20240801,135700,864548730,9460,9460,9460,9460,0
20240801,135600,864548730,9460,9460,9460,9460,0
20240801,135500,864548730,9460,9460,9460,9460,0
20240801,135400,864548730,9460,9460,9460,9460,0
20240801,135300,864548730,9460,9460,9460,9460,50
20240801,135200,864075730,9410,9410,9410,9410,0
20240801,135100,864075730,9410,9440,9440,9410,63
20240801,135000,863482750,9450,9450,9450,9450,0
20240801,134900,863482750,9450,9450,9450,9450,0
20240801,134800,863482750,9450,9460,9460,9450,4
20240801,134700,863444930,9410,9420,9420,9410,449
20240801,134600,859216990,9460,9460,9460,9460,0
20240801,134500,859216990,9460,9460,9460,9460,0
20240801,134400,859216990,9460,9460,9460,9460,0
20240801,134300,859216990,9460,9460,9460,9460,1
20240801,134200,859207530,9460,9460,9460,9460,0
20240801,134100,859207530,9460,9460,9460,9460,1
20240801,134000,859198070,9420,9420,9420,9420,1
20240801,133900,859188650,9420,9420,9420,9420,0
20240801,133800,859188650,9420,9420,9420,9420,1
20240801,133700,859179230,9420,9430,9430,9420,310
20240801,133600,856258070,9440,9480,9480,9440,73
20240801,133500,855566210,9490,9490,9490,9490,0
20240801,133400,855566210,9490,9490,9490,9490,0
20240801,133300,855566210,9490,9490,9490,9490,0
20240801,133200,855566210,9490,9490,9490,9490,1
20240801,133100,855556720,9480,9480,9480,9480,79
20240801,133000,854807800,9480,9480,9480,9480,0
20240801,132900,854807800,9480,9480,9480,9480,0
20240801,132800,854807800,9480,9480,9480,9480,0
20240801,132700,854807800,9480,9480,9480,9470,35
20240801,132600,854476020,9480,9480,9480,9480,2
20240801,132500,854457060,9410,9410,9410,9410,0
20240801,132400,854457060,9410,9410,9430,9410,671
20240801,132300,848136790,9410,9430,9430,9410,365
20240801,132200,844701540,9440,9470,9470,9440,183
20240801,132100,842972170,9470,9470,9470,9470,1
20240801,132000,842962700,9470,9470,9470,9470,1
20240801,131900,842953230,9490,9480,9490,9480,15
20240801,131800,842810990,9460,9460,9460,9460,0
20240801,131700,842810990,9460,9460,9460,9460,0
20240801,131600,842810990,9460,9450,9460,9450,2
20240801,131500,842792080,9430,9430,9430,9430,90
20240801,131400,841943380,9430,9430,9430,9430,15
20240801,131300,841801930,9380,9430,9430,9380,747
20240801,131200,834780470,9490,9480,9490,9480,200
20240801,131100,832882480,9430,9430,9430,9430,106
20240801,131000,831882900,9430,9440,9440,9430,223
20240801,130900,829778230,9440,9440,9440,9440,30
20240801,130800,829495030,9440,9480,9480,9440,101
20240801,130700,828537590,9480,9470,9500,9470,7
20240801,130600,828471220,9500,9460,9500,9400,587
20240801,130500,822920150,9450,9430,9450,9430,20
20240801,130400,822731370,9450,9460,9460,9450,145
20240801,130300,821360160,9460,9450,9460,9400,380
20240801,130200,817781650,9460,9480,9480,9460,53
20240801,130100,817279540,9480,9570,9570,9360,3181
20240801,130000,787117390,9570,9570,9570,9570,3
20240801,125900,787088680,9610,9600,9630,9560,59
20240801,125800,786523570,9590,9600,9600,9590,102
20240801,125700,785545210,9600,9630,9630,9590,304
20240801,125600,782624420,9650,9630,9650,9630,33
20240801,125500,782306020,9620,9620,9620,9620,5
20240801,125400,782257920,9620,9620,9620,9620,35
20240801,125300,781921220,9650,9650,9650,9650,0
20240801,125200,781921220,9650,9650,9650,9650,19
20240801,125100,781737870,9650,9600,9650,9600,124
20240801,125000,780542140,9590,9590,9590,9590,3
20240801,124900,780513370,9600,9590,9600,9580,245
20240801,124800,778162530,9580,9560,9600,9560,132
20240801,124700,776899960,9560,9600,9600,9550,777
20240801,124600,769459400,9630,9600,9630,9590,133
20240801,124500,768183630,9640,9610,9640,9610,42
20240801,124400,767779190,9650,9640,9650,9540,853
20240801,124300,759601800,9650,9730,9740,9650,758
20240801,124200,752251290,9730,9730,9740,9730,69
20240801,124100,751579820,9730,9750,9760,9730,205
20240801,124000,749584070,9780,9770,9780,9750,52
20240801,123900,749076210,9860,9810,9860,9750,145
20240801,123800,747659320,9770,9870,9870,9760,641
20240801,123700,741375700,9870,10000,10000,9870,466
20240801,123600,736750620,9960,9950,9960,9950,43
20240801,123500,736322350,9960,9980,10030,9960,359
20240801,123400,732726160,9980,9990,10020,9920,110
20240801,123300,731634030,10090,9920,10100,9760,1232
20240801,123200,719461090,9990,10030,10320,9910,3784
20240801,123100,681034730,10140,9780,10230,9780,2102
20240801,123000,660082060,9790,9760,9800,9760,20
20240801,122900,659886610,9800,9760,9800,9760,72
20240801,122800,659183790,9760,9790,9790,9740,208
20240801,122700,657157070,9790,9750,9810,9720,233
20240801,122600,654888540,9780,9810,9850,9750,493
20240801,122500,650059730,9880,9880,9880,9880,0
20240801,122400,650059730,9880,9880,9880,9880,0
20240801,122300,650059730,9880,9820,9880,9820,151
20240801,122200,648571690,9880,9850,9880,9820,202
20240801,122100,646587330,9850,9870,9880,9850,34
20240801,122000,646251580,9870,9860,9870,9860,12
20240801,121900,646133150,9880,9840,9900,9820,110
20240801,121800,645049130,9900,9900,9900,9820,581
20240801,121700,639333010,9900,9880,9920,9850,480
20240801,121600,634583180,9860,10180,10230,9820,2501
20240801,121500,609605250,10230,10220,10250,10180,153
20240801,121400,608042800,10170,10310,10360,10150,471
20240801,121300,603247260,10350,10230,10360,10100,1646
20240801,121200,586476030,10250,10360,10370,10250,1322
20240801,121100,572836250,10360,10320,10520,10320,995
20240801,121000,562466290,10310,10510,10530,10290,1045
20240801,120900,551659880,10540,10670,10700,10540,2138
20240801,120800,528984720,10670,10570,10790,10470,13357
20240801,120700,386668790,10570,10290,10610,10030,3436
20240801,120600,351282390,10290,10280,10300,10120,1360
20240801,120500,337388860,10300,10600,10600,10280,2710
20240801,120400,309249160,10600,10600,10640,10400,3796
20240801,120300,269310940,10600,10820,10820,10530,5464
20240801,120200,211056080,10810,10960,11300,10810,9835
20240801,120100,102679280,10970,10900,11000,10840,5105
20240801,120000,47010710,10450,10450,10450,10450,0
20240801,115900,47010710,10450,9590,10450,9590,1951
20240801,115800,27632180,9510,9430,9510,9430,171
20240801,115700,26014240,9430,9430,9430,9430,1
20240801,115600,26004810,9430,9430,9430,9430,1
20240801,115500,25995380,9430,9430,9430,9430,0
20240801,115400,25995380,9430,9430,9430,9430,0
20240801,115300,25995380,9430,9430,9430,9430,1
20240801,115200,25985950,9420,9420,9420,9420,1
20240801,115100,25976530,9410,9410,9410,9410,0
20240801,115000,25976530,9410,9410,9410,9410,0
20240801,114900,25976530,9410,9470,9470,9410,33
20240801,114800,25665530,9510,9510,9510,9510,0
20240801,114700,25665530,9510,9510,9510,9510,0
20240801,114600,25665530,9510,9510,9510,9510,210
20240801,114500,23668430,9480,9550,9560,9480,472
20240801,114400,19188090,9560,9560,9560,9560,0
20240801,114300,19188090,9560,9610,9610,9550,333
20240801,114200,16001220,9620,9750,9750,9620,79
20240801,114100,15238740,9770,9750,9770,9710,121
20240801,114000,14063010,9740,9740,9740,9740,1
20240801,113900,14053270,9720,9750,9760,9720,81
20240801,113800,13263630,9630,9580,9630,9580,327
20240801,113700,10124800,9570,9560,9570,9560,54
20240801,113600,9608410,9550,9550,9550,9550,0
20240801,113500,9608410,9550,9550,9550,9550,0
20240801,113400,9608410,9550,9550,9550,9550,0
20240801,113300,9608410,9550,9550,9550,9550,0
20240801,113200,9608410,9550,9550,9550,9550,0
20240801,113100,9608410,9550,9550,9550,9550,0
20240801,113000,9608410,9550,9540,9550,9540,80
20240801,112900,8845120,9540,9540,9540,9540,0
20240801,112800,8845120,9540,9540,9540,9540,1
20240801,112700,8835580,9540,9540,9540,9540,0
20240801,112600,8835580,9540,9540,9540,9540,0
20240801,112500,8835580,9540,9540,9540,9540,0
20240801,112400,8835580,9540,9540,9540,9540,2
20240801,112300,8816500,9540,9540,9540,9540,0
20240801,112200,8816500,9540,9540,9540,9540,1
20240801,112100,8806960,9550,9550,9550,9550,1
20240801,112000,8797410,9560,9560,9560,9560,0
20240801,111900,8797410,9560,9560,9560,9560,0
20240801,111800,8797410,9560,9560,9560,9560,0
20240801,111700,8797410,9560,9560,9560,9560,0
20240801,111600,8797410,9560,9560,9560,9560,0
20240801,111500,8797410,9560,9500,9560,9500,42
20240801,111400,8398050,9490,9470,9490,9470,62
20240801,111300,7810060,9470,9470,9470,9470,0
20240801,111200,7810060,9470,9470,9470,9470,0
20240801,111100,7810060,9470,9470,9470,9470,0
20240801,111000,7810060,9470,9470,9470,9470,0
20240801,110900,7810060,9470,9470,9470,9470,0
20240801,110800,7810060,9470,9470,9470,9470,0
20240801,110700,7810060,9470,9470,9470,9470,0
20240801,110600,7810060,9470,9470,9470,9470,0
20240801,110500,7810060,9470,9470,9470,9470,0
20240801,110400,7810060,9470,9470,9470,9470,0
20240801,110300,7810060,9470,9470,9470,9470,0
20240801,110200,7810060,9470,9470,9470,9470,5
20240801,110100,7762710,9470,9470,9470,9470,0
20240801,110000,7762710,9470,9470,9470,9470,5
20240801,105900,7715360,9470,9470,9470,9470,0
20240801,105800,7715360,9470,9470,9470,9470,0
20240801,105700,7715360,9470,9470,9470,9470,0
20240801,105600,7715360,9470,9470,9470,9470,0
20240801,105500,7715360,9470,9470,9470,9470,6
20240801,105400,7658540,9470,9470,9470,9470,4
20240801,105300,7620660,9470,9470,9470,9470,0
20240801,105200,7620660,9470,9470,9470,9470,0
20240801,105100,7620660,9470,9470,9470,9470,21
20240801,105000,7421790,9470,9470,9470,9470,0
20240801,104900,7421790,9470,9470,9470,9470,0
20240801,104800,7421790,9470,9470,9470,9470,0
20240801,104700,7421790,9470,9470,9470,9470,0
20240801,104600,7421790,9470,9470,9470,9470,91
20240801,104500,6560020,9480,9480,9480,9480,0
20240801,104400,6560020,9480,9480,9480,9480,0
20240801,104300,6560020,9480,9480,9480,9480,0
20240801,104200,6560020,9480,9480,9480,9480,0
20240801,104100,6560020,9480,9480,9480,9480,0
20240801,104000,6560020,9480,9480,9480,9480,0
20240801,103900,6560020,9480,9480,9480,9480,2
20240801,103800,6541060,9480,9480,9480,9480,21
20240801,103700,6341980,9480,9480,9480,9480,0
20240801,103600,6341980,9480,9480,9480,9480,0
20240801,103500,6341980,9480,9480,9480,9480,2
20240801,103400,6323020,9480,9480,9480,9480,0
20240801,103300,6323020,9480,9480,9480,9480,0
20240801,103200,6323020,9480,9480,9480,9480,10
20240801,103100,6228220,9470,9470,9470,9470,0
20240801,103000,6228220,9470,9470,9470,9470,0
20240801,102900,6228220,9470,9470,9470,9470,0
20240801,102800,6228220,9470,9470,9470,9470,0
20240801,102700,6228220,9470,9470,9470,9470,15
20240801,102600,6086170,9450,9450,9450,9450,0
20240801,102500,6086170,9450,9450,9450,9450,0
20240801,102400,6086170,9450,9470,9470,9450,7
20240801,102300,6019950,9470,9470,9470,9470,1
20240801,102200,6010480,9470,9470,9470,9470,0
20240801,102100,6010480,9470,9470,9470,9470,129
20240801,102000,4788850,9480,9480,9480,9480,0
20240801,101900,4788850,9480,9480,9480,9480,4
20240801,101800,4750930,9470,9470,9470,9470,2
20240801,101700,4731990,9480,9420,9480,9420,28
20240801,101600,4467390,9400,9400,9400,9400,46
20240801,101500,4034990,9390,9390,9390,9390,8
20240801,101400,3959870,9370,9370,9370,9370,0
20240801,101300,3959870,9370,9370,9370,9370,0
20240801,101200,3959870,9370,9370,9370,9370,0
20240801,101100,3959870,9370,9370,9370,9370,0
20240801,101000,3959870,9370,9370,9370,9370,0
20240801,100900,3959870,9370,9370,9370,9370,30
20240801,100800,3678770,9370,9370,9370,9370,0
20240801,100700,3678770,9370,9370,9370,9370,0
20240801,100600,3678770,9370,9370,9370,9370,0
20240801,100500,3678770,9370,9370,9370,9370,0
20240801,100400,3678770,9370,9370,9370,9370,0
20240801,100300,3678770,9370,9370,9370,9370,0
20240801,100200,3678770,9370,9370,9370,9370,0
20240801,100100,3678770,9370,9370,9370,9370,0
20240801,100000,3678770,9370,9370,9370,9370,0
20240801,095900,3678770,9370,9370,9370,9370,0
20240801,095800,3678770,9370,9370,9370,9370,0
20240801,095700,3678770,9370,9370,9370,9370,0
20240801,095600,3678770,9370,9370,9370,9370,0
20240801,095500,3678770,9370,9370,9370,9370,0
20240801,095400,3678770,9370,9370,9370,9370,0
20240801,095300,3678770,9370,9370,9370,9370,0
20240801,095200,3678770,9370,9370,9370,9370,0
20240801,095100,3678770,9370,9370,9370,9370,0
20240801,095000,3678770,9370,9370,9370,9370,0
20240801,094900,3678770,9370,9370,9370,9370,0
20240801,094800,3678770,9370,9370,9370,9370,1
20240801,094700,3669400,9360,9360,9360,9360,0
20240801,094600,3669400,9360,9360,9360,9360,0
20240801,094500,3669400,9360,9360,9360,9360,0
20240801,094400,3669400,9360,9360,9360,9360,0
20240801,094300,3669400,9360,9360,9360,9360,0
20240801,094200,3669400,9360,9360,9360,9360,0
20240801,094100,3669400,9360,9360,9360,9360,0
20240801,094000,3669400,9360,9370,9370,9360,3
20240801,093900,3641300,9370,9370,9370,9370,0
20240801,093800,3641300,9370,9370,9370,9370,0
20240801,093700,3641300,9370,9370,9370,9370,0
20240801,093600,3641300,9370,9370,9370,9370,0
20240801,093500,3641300,9370,9370,9370,9370,0
20240801,093400,3641300,9370,9370,9370,9370,0
20240801,093300,3641300,9370,9370,9370,9370,26
20240801,093200,3397680,9380,9380,9380,9380,0
20240801,093100,3397680,9380,9380,9380,9380,1
20240801,093000,3388300,9380,9380,9380,9380,1
20240801,092900,3378920,9370,9370,9370,9370,0
20240801,092800,3378920,9370,9370,9370,9370,0
20240801,092700,3378920,9370,9370,9370,9370,0
20240801,092600,3378920,9370,9370,9370,9370,0
20240801,092500,3378920,9370,9370,9370,9370,95
20240801,092400,2488770,9370,9370,9370,9370,0
20240801,092300,2488770,9370,9370,9370,9370,0
20240801,092200,2488770,9370,9370,9370,9370,0
20240801,092100,2488770,9370,9370,9370,9370,0
20240801,092000,2488770,9370,9370,9370,9370,0
20240801,091900,2488770,9370,9370,9370,9370,0
20240801,091800,2488770,9370,9370,9370,9370,3
20240801,091700,2460660,9370,9370,9370,9370,1
20240801,091600,2451290,9360,9360,9360,9360,74
20240801,091500,1758650,9360,9360,9360,9360,0
20240801,091400,1758650,9360,9360,9360,9360,0
20240801,091300,1758650,9360,9360,9360,9360,0
20240801,091200,1758650,9360,9360,9360,9360,4
20240801,091100,1721210,9370,9370,9370,9370,0
20240801,091000,1721210,9370,9370,9370,9370,93
20240801,090900,849800,9370,9370,9370,9370,0
20240801,090800,849800,9370,9370,9370,9370,0
20240801,090700,849800,9370,9370,9370,9370,0
20240801,090600,849800,9370,9370,9370,9370,0
20240801,090500,849800,9370,9380,9380,9370,9
20240801,090400,765440,9450,9450,9450,9450,0
20240801,090300,765440,9450,9450,9450,9450,0
20240801,090200,765440,9450,9450,9450,9450,0
20240801,090100,765440,9450,9380,9450,9380,80
20240801,090000,9510,9510,9510,9510,9510,1