KissMeData/136540/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,201800,153242800,13420,13420,13420,13420,256
20240801,201700,153242800,13420,13420,13420,13420,0
20240801,201600,153242800,13420,13420,13420,13420,0
20240801,201500,153242800,13420,13420,13420,13420,0
20240801,201400,153242800,13420,13420,13420,13420,0
20240801,201300,153242800,13420,13420,13420,13420,0
20240801,201200,153242800,13420,13420,13420,13420,0
20240801,201100,153242800,13420,13420,13420,13420,0
20240801,201000,153242800,13420,13420,13420,13420,0
20240801,200900,153242800,13420,13420,13420,13420,0
20240801,200800,153242800,13420,13420,13420,13420,0
20240801,200700,153242800,13420,13420,13420,13420,0
20240801,200600,153242800,13420,13420,13420,13420,0
20240801,200500,153242800,13420,13420,13420,13420,0
20240801,200400,153242800,13420,13420,13420,13420,0
20240801,200300,153242800,13420,13420,13420,13420,0
20240801,200200,153242800,13420,13420,13420,13420,0
20240801,200100,153242800,13420,13420,13420,13420,0
20240801,200000,153242800,13420,13420,13420,13420,0
20240801,195900,153242800,13420,13420,13420,13420,0
20240801,195800,153242800,13420,13420,13420,13420,0
20240801,195700,153242800,13420,13420,13420,13420,0
20240801,195600,153242800,13420,13420,13420,13420,0
20240801,195500,153242800,13420,13420,13420,13420,0
20240801,195400,153242800,13420,13420,13420,13420,0
20240801,195300,153242800,13420,13420,13420,13420,0
20240801,195200,153242800,13420,13420,13420,13420,0
20240801,195100,153242800,13420,13420,13420,13420,0
20240801,195000,153242800,13420,13420,13420,13420,0
20240801,194900,153242800,13420,13420,13420,13420,0
20240801,194800,153242800,13420,13420,13420,13420,256
20240801,194700,153242800,13420,13420,13420,13420,0
20240801,194600,153242800,13420,13420,13420,13420,0
20240801,194500,153242800,13420,13420,13420,13420,0
20240801,194400,153242800,13420,13420,13420,13420,0
20240801,194300,153242800,13420,13420,13420,13420,0
20240801,194200,153242800,13420,13420,13420,13420,0
20240801,194100,153242800,13420,13420,13420,13420,0
20240801,194000,153242800,13420,13420,13420,13420,0
20240801,193900,153242800,13420,13420,13420,13420,0
20240801,193800,153242800,13420,13420,13420,13420,0
20240801,193700,153242800,13420,13420,13420,13420,0
20240801,193600,153242800,13420,13420,13420,13420,0
20240801,193500,153242800,13420,13420,13420,13420,0
20240801,193400,153242800,13420,13420,13420,13420,0
20240801,193300,153242800,13420,13420,13420,13420,0
20240801,193200,153242800,13420,13420,13420,13420,0
20240801,193100,153242800,13420,13420,13420,13420,0
20240801,193000,153242800,13420,13420,13420,13420,0
20240801,192900,153242800,13420,13420,13420,13420,0
20240801,192800,153242800,13420,13420,13420,13420,0
20240801,192700,153242800,13420,13420,13420,13420,0
20240801,192600,153242800,13420,13420,13420,13420,0
20240801,192500,153242800,13420,13420,13420,13420,0
20240801,192400,153242800,13420,13420,13420,13420,0
20240801,192300,153242800,13420,13420,13420,13420,0
20240801,192200,153242800,13420,13420,13420,13420,0
20240801,192100,153242800,13420,13420,13420,13420,0
20240801,192000,153242800,13420,13420,13420,13420,0
20240801,191900,153242800,13420,13420,13420,13420,0
20240801,191800,153242800,13420,13420,13420,13420,256
20240801,191700,153242800,13420,13420,13420,13420,0
20240801,191600,153242800,13420,13420,13420,13420,0
20240801,191500,153242800,13420,13420,13420,13420,0
20240801,191400,153242800,13420,13420,13420,13420,0
20240801,191300,153242800,13420,13420,13420,13420,0
20240801,191200,153242800,13420,13420,13420,13420,0
20240801,191100,153242800,13420,13420,13420,13420,0
20240801,191000,153242800,13420,13420,13420,13420,0
20240801,190900,153242800,13420,13420,13420,13420,0
20240801,190800,153242800,13420,13420,13420,13420,0
20240801,190700,153242800,13420,13420,13420,13420,0
20240801,190600,153242800,13420,13420,13420,13420,0
20240801,190500,153242800,13420,13420,13420,13420,0
20240801,190400,153242800,13420,13420,13420,13420,0
20240801,190300,153242800,13420,13420,13420,13420,0
20240801,190200,153242800,13420,13420,13420,13420,0
20240801,190100,153242800,13420,13420,13420,13420,0
20240801,190000,153242800,13420,13420,13420,13420,0
20240801,185900,153242800,13420,13420,13420,13420,0
20240801,185800,153242800,13420,13420,13420,13420,0
20240801,185700,153242800,13420,13420,13420,13420,0
20240801,185600,153242800,13420,13420,13420,13420,0
20240801,185500,153242800,13420,13420,13420,13420,0
20240801,185400,153242800,13420,13420,13420,13420,0
20240801,185300,153242800,13420,13420,13420,13420,0
20240801,185200,153242800,13420,13420,13420,13420,0
20240801,185100,153242800,13420,13420,13420,13420,0
20240801,185000,153242800,13420,13420,13420,13420,0
20240801,184900,153242800,13420,13420,13420,13420,0
20240801,184800,153242800,13420,13420,13420,13420,256
20240801,184700,153242800,13420,13420,13420,13420,0
20240801,184600,153242800,13420,13420,13420,13420,0
20240801,184500,153242800,13420,13420,13420,13420,0
20240801,184400,153242800,13420,13420,13420,13420,0
20240801,184300,153242800,13420,13420,13420,13420,0
20240801,184200,153242800,13420,13420,13420,13420,0
20240801,184100,153242800,13420,13420,13420,13420,0
20240801,184000,153242800,13420,13420,13420,13420,0
20240801,183900,153242800,13420,13420,13420,13420,0
20240801,183800,153242800,13420,13420,13420,13420,0
20240801,183700,153242800,13420,13420,13420,13420,0
20240801,183600,153242800,13420,13420,13420,13420,0
20240801,183500,153242800,13420,13420,13420,13420,0
20240801,183400,153242800,13420,13420,13420,13420,0
20240801,183300,153242800,13420,13420,13420,13420,0
20240801,183200,153242800,13420,13420,13420,13420,0
20240801,183100,153242800,13420,13420,13420,13420,0
20240801,183000,153242800,13420,13420,13420,13420,0
20240801,182900,153242800,13420,13420,13420,13420,0
20240801,182800,153242800,13420,13420,13420,13420,0
20240801,182700,153242800,13420,13420,13420,13420,0
20240801,182600,153242800,13420,13420,13420,13420,0
20240801,182500,153242800,13420,13420,13420,13420,0
20240801,182400,153242800,13420,13420,13420,13420,0
20240801,182300,153242800,13420,13420,13420,13420,0
20240801,182200,153242800,13420,13420,13420,13420,0
20240801,182100,153242800,13420,13420,13420,13420,0
20240801,182000,153242800,13420,13420,13420,13420,0
20240801,181900,153242800,13420,13420,13420,13420,0
20240801,181800,153242800,13420,13420,13420,13420,256
20240801,181700,153242800,13420,13420,13420,13420,0
20240801,181600,153242800,13420,13420,13420,13420,0
20240801,181500,153242800,13420,13420,13420,13420,0
20240801,181400,153242800,13420,13420,13420,13420,0
20240801,181300,153242800,13420,13420,13420,13420,0
20240801,181200,153242800,13420,13420,13420,13420,0
20240801,181100,153242800,13420,13420,13420,13420,0
20240801,181000,153242800,13420,13420,13420,13420,0
20240801,180900,153242800,13420,13420,13420,13420,0
20240801,180800,153242800,13420,13420,13420,13420,0
20240801,180700,153242800,13420,13420,13420,13420,0
20240801,180600,153242800,13420,13420,13420,13420,0
20240801,180500,153242800,13420,13420,13420,13420,0
20240801,180400,153242800,13420,13420,13420,13420,0
20240801,180300,153242800,13420,13420,13420,13420,0
20240801,180200,153242800,13420,13420,13420,13420,0
20240801,180100,153242800,13420,13420,13420,13420,0
20240801,180000,153242800,13420,13420,13420,13420,0
20240801,175900,153242800,13420,13420,13420,13420,0
20240801,175800,153242800,13420,13420,13420,13420,0
20240801,175700,153242800,13420,13420,13420,13420,0
20240801,175600,153242800,13420,13420,13420,13420,0
20240801,175500,153242800,13420,13420,13420,13420,0
20240801,175400,153242800,13420,13420,13420,13420,0
20240801,175300,153242800,13420,13420,13420,13420,0
20240801,175200,153242800,13420,13420,13420,13420,0
20240801,175100,153242800,13420,13420,13420,13420,0
20240801,175000,153242800,13420,13420,13420,13420,0
20240801,174900,153242800,13420,13420,13420,13420,0
20240801,174800,153242800,13420,13420,13420,13420,256
20240801,174700,153242800,13420,13420,13420,13420,0
20240801,174600,153242800,13420,13420,13420,13420,0
20240801,174500,153242800,13420,13420,13420,13420,0
20240801,174400,153242800,13420,13420,13420,13420,0
20240801,174300,153242800,13420,13420,13420,13420,0
20240801,174200,153242800,13420,13420,13420,13420,0
20240801,174100,153242800,13420,13420,13420,13420,0
20240801,174000,153242800,13420,13420,13420,13420,0
20240801,173900,153242800,13420,13420,13420,13420,0
20240801,173800,153242800,13420,13420,13420,13420,0
20240801,173700,153242800,13420,13420,13420,13420,0
20240801,173600,153242800,13420,13420,13420,13420,0
20240801,173500,153242800,13420,13420,13420,13420,0
20240801,173400,153242800,13420,13420,13420,13420,0
20240801,173300,153242800,13420,13420,13420,13420,0
20240801,173200,153242800,13420,13420,13420,13420,0
20240801,173100,153242800,13420,13420,13420,13420,0
20240801,173000,153242800,13420,13420,13420,13420,0
20240801,172900,153242800,13420,13420,13420,13420,0
20240801,172800,153242800,13420,13420,13420,13420,0
20240801,172700,153242800,13420,13420,13420,13420,0
20240801,172600,153242800,13420,13420,13420,13420,0
20240801,172500,153242800,13420,13420,13420,13420,0
20240801,172400,153242800,13420,13420,13420,13420,0
20240801,172300,153242800,13420,13420,13420,13420,0
20240801,172200,153242800,13420,13420,13420,13420,0
20240801,172100,153242800,13420,13420,13420,13420,0
20240801,172000,153242800,13420,13420,13420,13420,0
20240801,171900,153242800,13420,13420,13420,13420,0
20240801,171800,153242800,13420,13420,13420,13420,256
20240801,171700,153242800,13420,13420,13420,13420,0
20240801,171600,153242800,13420,13420,13420,13420,0
20240801,171500,153242800,13420,13420,13420,13420,0
20240801,171400,153242800,13420,13420,13420,13420,0
20240801,171300,153242800,13420,13420,13420,13420,0
20240801,171200,153242800,13420,13420,13420,13420,0
20240801,171100,153242800,13420,13420,13420,13420,0
20240801,171000,153242800,13420,13420,13420,13420,0
20240801,170900,153242800,13420,13420,13420,13420,0
20240801,170800,153242800,13420,13420,13420,13420,0
20240801,170700,153242800,13420,13420,13420,13420,0
20240801,170600,153242800,13420,13420,13420,13420,0
20240801,170500,153242800,13420,13420,13420,13420,0
20240801,170400,153242800,13420,13420,13420,13420,0
20240801,170300,153242800,13420,13420,13420,13420,0
20240801,170200,153242800,13420,13420,13420,13420,0
20240801,170100,153242800,13420,13420,13420,13420,0
20240801,170000,153242800,13420,13420,13420,13420,0
20240801,165900,153242800,13420,13420,13420,13420,0
20240801,165800,153242800,13420,13420,13420,13420,0
20240801,165700,153242800,13420,13420,13420,13420,0
20240801,165600,153242800,13420,13420,13420,13420,0
20240801,165500,153242800,13420,13420,13420,13420,0
20240801,165400,153242800,13420,13420,13420,13420,0
20240801,165300,153242800,13420,13420,13420,13420,0
20240801,165200,153242800,13420,13420,13420,13420,0
20240801,165100,153242800,13420,13420,13420,13420,0
20240801,165000,153242800,13420,13420,13420,13420,0
20240801,164900,153242800,13420,13420,13420,13420,0
20240801,164800,153242800,13420,13420,13420,13420,256
20240801,164700,153242800,13420,13420,13420,13420,0
20240801,164600,153242800,13420,13420,13420,13420,0
20240801,164500,153242800,13420,13420,13420,13420,0
20240801,164400,153242800,13420,13420,13420,13420,0
20240801,164300,153242800,13420,13420,13420,13420,0
20240801,164200,153242800,13420,13420,13420,13420,0
20240801,164100,153242800,13420,13420,13420,13420,0
20240801,164000,153242800,13420,13420,13420,13420,0
20240801,163900,153242800,13420,13420,13420,13420,0
20240801,163800,153242800,13420,13420,13420,13420,0
20240801,163700,153242800,13420,13420,13420,13420,0
20240801,163600,153242800,13420,13420,13420,13420,0
20240801,163500,153242800,13420,13420,13420,13420,0
20240801,163400,153242800,13420,13420,13420,13420,0
20240801,163300,153242800,13420,13420,13420,13420,0
20240801,163200,153242800,13420,13420,13420,13420,0
20240801,163100,153242800,13420,13420,13420,13420,0
20240801,163000,153242800,13420,13420,13420,13420,0
20240801,162900,153242800,13420,13420,13420,13420,0
20240801,162800,153242800,13420,13420,13420,13420,0
20240801,162700,153242800,13420,13420,13420,13420,0
20240801,162600,153242800,13420,13420,13420,13420,0
20240801,162500,153242800,13420,13420,13420,13420,0
20240801,162400,153242800,13420,13420,13420,13420,0
20240801,162300,153242800,13420,13420,13420,13420,0
20240801,162200,153242800,13420,13420,13420,13420,0
20240801,162100,153242800,13420,13420,13420,13420,0
20240801,162000,153242800,13420,13420,13420,13420,0
20240801,161900,153242800,13420,13420,13420,13420,0
20240801,161800,153242800,13420,13420,13420,13420,256
20240801,161700,153242800,13420,13420,13420,13420,0
20240801,161600,153242800,13420,13420,13420,13420,0
20240801,161500,153242800,13420,13420,13420,13420,0
20240801,161400,153242800,13420,13420,13420,13420,0
20240801,161300,153242800,13420,13420,13420,13420,0
20240801,161200,153242800,13420,13420,13420,13420,0
20240801,161100,153242800,13420,13420,13420,13420,0
20240801,161000,153242800,13420,13420,13420,13420,0
20240801,160900,153242800,13420,13420,13420,13420,0
20240801,160800,153242800,13420,13420,13420,13420,0
20240801,160700,153242800,13420,13420,13420,13420,0
20240801,160600,153242800,13420,13420,13420,13420,0
20240801,160500,153242800,13420,13420,13420,13420,0
20240801,160400,153242800,13420,13420,13420,13420,0
20240801,160300,153242800,13420,13420,13420,13420,0
20240801,160200,153242800,13420,13420,13420,13420,0
20240801,160100,153242800,13420,13420,13420,13420,0
20240801,160000,153242800,13420,13420,13420,13420,0
20240801,155900,153242800,13420,13420,13420,13420,0
20240801,155800,153242800,13420,13420,13420,13420,0
20240801,155700,153242800,13420,13420,13420,13420,0
20240801,155600,153242800,13420,13420,13420,13420,0
20240801,155500,153242800,13420,13420,13420,13420,0
20240801,155400,153242800,13420,13420,13420,13420,0
20240801,155300,153242800,13420,13420,13420,13420,0
20240801,155200,153242800,13420,13420,13420,13420,0
20240801,155100,153242800,13420,13420,13420,13420,0
20240801,155000,153242800,13420,13420,13420,13420,0
20240801,154900,153242800,13420,13420,13420,13420,0
20240801,154800,153242800,13420,13420,13420,13420,256
20240801,154700,153242800,13420,13420,13420,13420,0
20240801,154600,153242800,13420,13420,13420,13420,0
20240801,154500,153242800,13420,13420,13420,13420,0
20240801,154400,153242800,13420,13420,13420,13420,0
20240801,154300,153242800,13420,13420,13420,13420,0
20240801,154200,153242800,13420,13420,13420,13420,0
20240801,154100,153242800,13420,13420,13420,13420,0
20240801,154000,153242800,13420,13420,13420,13420,0
20240801,153900,153242800,13420,13420,13420,13420,0
20240801,153800,153242800,13420,13420,13420,13420,0
20240801,153700,153242800,13420,13420,13420,13420,0
20240801,153600,153242800,13420,13420,13420,13420,0
20240801,153500,153242800,13420,13420,13420,13420,0
20240801,153400,153242800,13420,13420,13420,13420,0
20240801,153300,153242800,13420,13420,13420,13420,0
20240801,153200,153242800,13420,13420,13420,13420,0
20240801,153100,153242800,13420,13420,13420,13420,0
20240801,153000,153242800,13420,13420,13420,13420,256
20240801,152900,149807280,13400,13400,13400,13400,0
20240801,152800,149807280,13400,13400,13400,13400,0
20240801,152700,149807280,13400,13400,13400,13400,0
20240801,152600,149807280,13400,13400,13400,13400,0
20240801,152500,149807280,13400,13400,13400,13400,0
20240801,152400,149807280,13400,13400,13400,13400,0
20240801,152300,149807280,13400,13400,13400,13400,0
20240801,152200,149807280,13400,13400,13400,13400,0
20240801,152100,149807280,13400,13400,13400,13400,0
20240801,152000,149807280,13400,13400,13400,13400,0
20240801,151900,149807280,13400,13310,13400,13310,149
20240801,151800,147812240,13390,13390,13400,13390,13
20240801,151700,147638160,13390,13310,13390,13310,338
20240801,151600,143128590,13310,13310,13310,13310,4
20240801,151500,143075350,13380,13380,13380,13380,100
20240801,151400,141737350,13380,13370,13380,13370,7
20240801,151300,141643750,13280,13380,13380,13280,8
20240801,151200,141537400,13380,13370,13380,13370,4
20240801,151100,141483910,13280,13330,13380,13280,193
20240801,151000,138911920,13330,13290,13330,13290,2
20240801,150900,138885300,13330,13330,13330,13330,0
20240801,150800,138885300,13330,13330,13330,13330,0
20240801,150700,138885300,13330,13330,13330,13330,1
20240801,150600,138871970,13290,13290,13290,13290,1
20240801,150500,138858680,13330,13330,13330,13330,0
20240801,150400,138858680,13330,13330,13330,13330,1
20240801,150300,138845350,13280,13280,13280,13280,1
20240801,150200,138832070,13330,13320,13330,13320,25
20240801,150100,138499060,13320,13320,13320,13320,100
20240801,150000,137167060,13320,13320,13320,13320,2
20240801,145900,137140420,13270,13280,13280,13270,3
20240801,145800,137100600,13320,13320,13320,13320,0
20240801,145700,137100600,13320,13270,13320,13270,2
20240801,145600,137074010,13320,13310,13320,13310,13
20240801,145500,136900970,13320,13280,13330,13280,153
20240801,145400,134869040,13330,13330,13330,13280,37
20240801,145300,134376580,13330,13330,13330,13330,0
20240801,145200,134376580,13330,13330,13330,13330,0
20240801,145100,134376580,13330,13330,13330,13330,1
20240801,145000,134363250,13290,13290,13290,13290,1
20240801,144900,134349960,13360,13360,13360,13360,0
20240801,144800,134349960,13360,13360,13360,13360,0
20240801,144700,134349960,13360,13360,13360,13360,0
20240801,144600,134349960,13360,13360,13360,13360,0
20240801,144500,134349960,13360,13360,13360,13360,0
20240801,144400,134349960,13360,13300,13360,13300,2
20240801,144300,134323300,13360,13360,13360,13360,0
20240801,144200,134323300,13360,13360,13360,13360,2
20240801,144100,134296580,13360,13270,13360,13260,58
20240801,144000,133527060,13270,13270,13270,13270,0
20240801,143900,133527060,13270,13270,13270,13270,200
20240801,143800,130873060,13380,13320,13380,13320,38
20240801,143700,130366840,13260,13260,13260,13250,6
20240801,143600,130287300,13270,13280,13280,13260,615
20240801,143500,122129710,13270,13270,13270,13270,0
20240801,143400,122129710,13270,13270,13270,13270,0
20240801,143300,122129710,13270,13300,13300,13270,20
20240801,143200,121864100,13320,13320,13320,13320,0
20240801,143100,121864100,13320,13300,13320,13300,3
20240801,143000,121824180,13320,13320,13320,13320,1
20240801,142900,121810860,13300,13300,13300,13300,0
20240801,142800,121810860,13300,13300,13300,13300,0
20240801,142700,121810860,13300,13300,13300,13300,193
20240801,142600,119243960,13270,13270,13270,13270,0
20240801,142500,119243960,13270,13270,13270,13270,0
20240801,142400,119243960,13270,13280,13280,13270,259
20240801,142300,115805530,13280,13280,13280,13280,49
20240801,142200,115154810,13280,13280,13280,13280,239
20240801,142100,111980890,13290,13290,13290,13290,1
20240801,142000,111967600,13290,13290,13290,13290,201
20240801,141900,109296310,13290,13290,13290,13290,211
20240801,141800,106492120,13290,13290,13290,13290,1
20240801,141700,106478830,13300,13320,13320,13300,2
20240801,141600,106452210,13300,13320,13320,13300,748
20240801,141500,96501760,13330,13330,13330,13330,61
20240801,141400,95688630,13330,13350,13350,13330,267
20240801,141300,92127400,13420,13420,13420,13420,0
20240801,141200,92127400,13420,13420,13420,13420,1
20240801,141100,92113980,13350,13350,13350,13350,1
20240801,141000,92100630,13420,13420,13420,13420,0
20240801,140900,92100630,13420,13420,13420,13420,0
20240801,140800,92100630,13420,13420,13420,13420,0
20240801,140700,92100630,13420,13420,13420,13420,0
20240801,140600,92100630,13420,13420,13420,13420,0
20240801,140500,92100630,13420,13350,13420,13350,2
20240801,140400,92073860,13430,13430,13430,13430,0
20240801,140300,92073860,13430,13430,13430,13430,0
20240801,140200,92073860,13430,13430,13430,13430,0
20240801,140100,92073860,13430,13430,13430,13430,0
20240801,140000,92073860,13430,13430,13430,13430,0
20240801,135900,92073860,13430,13420,13430,13420,2
20240801,135800,92047010,13340,13340,13340,13340,1
20240801,135700,92033670,13350,13350,13350,13350,260
20240801,135600,88562670,13340,13360,13360,13340,758
20240801,135500,78443390,13360,13360,13360,13360,0
20240801,135400,78443390,13360,13420,13430,13360,12
20240801,135300,78282870,13360,13360,13360,13360,0
20240801,135200,78282870,13360,13360,13360,13360,1
20240801,135100,78269510,13350,13360,13360,13350,16
20240801,135000,78055890,13350,13350,13350,13350,0
20240801,134900,78055890,13350,13390,13390,13350,194
20240801,134800,75464480,13430,13430,13430,13430,0
20240801,134700,75464480,13430,13430,13430,13430,0
20240801,134600,75464480,13430,13390,13430,13390,3
20240801,134500,75424270,13390,13390,13390,13390,1
20240801,134400,75410880,13430,13430,13430,13430,0
20240801,134300,75410880,13430,13430,13430,13430,0
20240801,134200,75410880,13430,13430,13430,13430,4
20240801,134100,75357160,13440,13440,13440,13440,0
20240801,134000,75357160,13440,13440,13440,13440,0
20240801,133900,75357160,13440,13390,13440,13390,29
20240801,133800,74967720,13430,13430,13430,13430,0
20240801,133700,74967720,13430,13430,13430,13430,1
20240801,133600,74954290,13420,13420,13420,13420,0
20240801,133500,74954290,13420,13420,13420,13420,0
20240801,133400,74954290,13420,13420,13420,13420,97
20240801,133300,73652550,13390,13390,13390,13390,0
20240801,133200,73652550,13390,13390,13390,13390,1
20240801,133100,73639160,13390,13390,13390,13390,15
20240801,133000,73438310,13400,13410,13410,13400,296
20240801,132900,69471900,13420,13420,13420,13420,1
20240801,132800,69458480,13410,13410,13410,13410,0
20240801,132700,69458480,13410,13410,13410,13410,3
20240801,132600,69418250,13410,13410,13410,13410,2
20240801,132500,69391430,13410,13410,13410,13410,0
20240801,132400,69391430,13410,13410,13410,13410,0
20240801,132300,69391430,13410,13410,13410,13410,2
20240801,132200,69364610,13450,13400,13450,13400,55
20240801,132100,68625610,13420,13420,13420,13420,0
20240801,132000,68625610,13420,13430,13430,13420,2
20240801,131900,68598760,13440,13450,13450,13400,503
20240801,131800,61857090,13410,13410,13410,13410,0
20240801,131700,61857090,13410,13410,13410,13410,10
20240801,131600,61722990,13410,13410,13410,13410,30
20240801,131500,61320690,13420,13420,13420,13420,18
20240801,131400,61079130,13420,13420,13420,13420,0
20240801,131300,61079130,13420,13420,13420,13420,1
20240801,131200,61065710,13450,13420,13450,13420,62
20240801,131100,60233370,13420,13420,13420,13420,0
20240801,131000,60233370,13420,13420,13420,13420,0
20240801,130900,60233370,13420,13420,13420,13420,13
20240801,130800,60058910,13420,13420,13420,13420,0
20240801,130700,60058910,13420,13420,13420,13420,1
20240801,130600,60045490,13420,13420,13420,13420,0
20240801,130500,60045490,13420,13420,13420,13420,0
20240801,130400,60045490,13420,13420,13420,13420,0
20240801,130300,60045490,13420,13420,13420,13420,2
20240801,130200,60018650,13420,13420,13420,13420,0
20240801,130100,60018650,13420,13440,13440,13420,80
20240801,130000,58944860,13440,13440,13440,13440,1
20240801,125900,58931420,13450,13450,13450,13450,0
20240801,125800,58931420,13450,13450,13450,13450,3
20240801,125700,58891070,13440,13460,13460,13440,92
20240801,125600,57653260,13450,13450,13450,13450,0
20240801,125500,57653260,13450,13450,13450,13450,0
20240801,125400,57653260,13450,13450,13450,13450,1
20240801,125300,57639810,13540,13540,13540,13540,0
20240801,125200,57639810,13540,13470,13540,13430,60
20240801,125100,56832810,13550,13550,13550,13550,0
20240801,125000,56832810,13550,13550,13550,13550,0
20240801,124900,56832810,13550,13550,13550,13550,0
20240801,124800,56832810,13550,13550,13550,13550,0
20240801,124700,56832810,13550,13510,13550,13470,106
20240801,124600,55400640,13510,13510,13510,13510,0
20240801,124500,55400640,13510,13510,13510,13510,0
20240801,124400,55400640,13510,13510,13510,13510,0
20240801,124300,55400640,13510,13510,13510,13510,0
20240801,124200,55400640,13510,13510,13510,13510,0
20240801,124100,55400640,13510,13440,13510,13440,4
20240801,124000,55346680,13510,13510,13510,13510,0
20240801,123900,55346680,13510,13500,13510,13500,16
20240801,123800,55130670,13440,13480,13480,13440,151
20240801,123700,53099660,13510,13510,13510,13510,0
20240801,123600,53099660,13510,13490,13510,13490,25
20240801,123500,52762390,13490,13490,13490,13490,1
20240801,123400,52748900,13480,13470,13480,13470,45
20240801,123300,52142310,13480,13480,13480,13480,100
20240801,123200,50794310,13480,13480,13480,13480,0
20240801,123100,50794310,13480,13480,13480,13480,0
20240801,123000,50794310,13480,13480,13480,13480,0
20240801,122900,50794310,13480,13480,13480,13480,1
20240801,122800,50780830,13410,13410,13410,13410,11
20240801,122700,50633320,13400,13460,13460,13400,618
20240801,122600,42336140,13460,13500,13500,13460,355
20240801,122500,37554050,13560,13560,13560,13560,0
20240801,122400,37554050,13560,13560,13560,13560,1
20240801,122300,37540490,13490,13500,13500,13490,376
20240801,122200,32464670,13560,13560,13560,13560,0
20240801,122100,32464670,13560,13510,13560,13500,11
20240801,122000,32316050,13560,13560,13560,13560,0
20240801,121900,32316050,13560,13560,13560,13560,1
20240801,121800,32302490,13510,13510,13510,13510,3
20240801,121700,32261960,13560,13560,13560,13560,0
20240801,121600,32261960,13560,13560,13560,13560,0
20240801,121500,32261960,13560,13500,13560,13500,2
20240801,121400,32234900,13500,13500,13500,13500,0
20240801,121300,32234900,13500,13560,13560,13500,18
20240801,121200,31991840,13500,13500,13500,13500,5
20240801,121100,31924340,13560,13560,13560,13560,0
20240801,121000,31924340,13560,13560,13560,13560,0
20240801,120900,31924340,13560,13560,13560,13560,1
20240801,120800,31910780,13500,13500,13500,13500,1
20240801,120700,31897280,13560,13560,13560,13560,0
20240801,120600,31897280,13560,13560,13560,13560,1
20240801,120500,31883720,13500,13500,13500,13500,0
20240801,120400,31883720,13500,13500,13500,13500,0
20240801,120300,31883720,13500,13500,13500,13500,10
20240801,120200,31748720,13500,13500,13500,13500,1
20240801,120100,31735220,13510,13510,13510,13510,0
20240801,120000,31735220,13510,13510,13510,13510,5
20240801,115900,31667670,13510,13510,13510,13510,0
20240801,115800,31667670,13510,13510,13510,13510,0
20240801,115700,31667670,13510,13510,13510,13510,0
20240801,115600,31667670,13510,13510,13510,13510,0
20240801,115500,31667670,13510,13510,13510,13510,1
20240801,115400,31654160,13580,13580,13580,13580,0
20240801,115300,31654160,13580,13580,13580,13580,0
20240801,115200,31654160,13580,13570,13580,13570,8
20240801,115100,31545590,13500,13510,13510,13500,17
20240801,115000,31316020,13580,13580,13580,13580,0
20240801,114900,31316020,13580,13510,13580,13510,2
20240801,114800,31288930,13580,13510,13580,13510,2
20240801,114700,31261840,13500,13510,13510,13500,7
20240801,114600,31167290,13590,13520,13590,13510,125
20240801,114500,29478220,13590,13590,13590,13590,0
20240801,114400,29478220,13590,13590,13590,13590,0
20240801,114300,29478220,13590,13590,13590,13590,0
20240801,114200,29478220,13590,13510,13590,13510,16
20240801,114100,29261690,13510,13530,13530,13510,563
20240801,114000,21644700,13600,13600,13600,13600,3
20240801,113900,21603900,13600,13600,13600,13600,0
20240801,113800,21603900,13600,13600,13600,13600,0
20240801,113700,21603900,13600,13600,13600,13600,1
20240801,113600,21590300,13600,13520,13600,13520,2
20240801,113500,21563180,13600,13600,13600,13600,1
20240801,113400,21549580,13530,13540,13540,13530,11
20240801,113300,21400730,13600,13600,13600,13600,1
20240801,113200,21387130,13610,13610,13610,13610,0
20240801,113100,21387130,13610,13610,13610,13610,0
20240801,113000,21387130,13610,13610,13610,13610,2
20240801,112900,21359910,13530,13530,13530,13530,1
20240801,112800,21346380,13610,13610,13610,13610,0
20240801,112700,21346380,13610,13610,13610,13610,0
20240801,112600,21346380,13610,13610,13610,13610,0
20240801,112500,21346380,13610,13610,13610,13610,1
20240801,112400,21332770,13520,13520,13520,13520,0
20240801,112300,21332770,13520,13520,13520,13520,1
20240801,112200,21319250,13610,13610,13610,13610,0
20240801,112100,21319250,13610,13610,13610,13610,100
20240801,112000,19958250,13610,13610,13610,13610,50
20240801,111900,19277750,13610,13610,13610,13610,50
20240801,111800,18597250,13610,13610,13610,13610,0
20240801,111700,18597250,13610,13610,13610,13610,0
20240801,111600,18597250,13610,13610,13610,13610,0
20240801,111500,18597250,13610,13610,13610,13610,0
20240801,111400,18597250,13610,13610,13610,13610,1
20240801,111300,18583640,13510,13610,13610,13510,17
20240801,111200,18353870,13610,13610,13610,13610,0
20240801,111100,18353870,13610,13610,13610,13610,0
20240801,111000,18353870,13610,13610,13610,13610,0
20240801,110900,18353870,13610,13610,13610,13610,0
20240801,110800,18353870,13610,13510,13610,13510,6
20240801,110700,18272710,13610,13610,13610,13610,0
20240801,110600,18272710,13610,13610,13610,13610,0
20240801,110500,18272710,13610,13610,13610,13510,69
20240801,110400,17338560,13560,13570,13570,13560,17
20240801,110300,17108020,13620,13620,13620,13620,0
20240801,110200,17108020,13620,13610,13620,13610,3
20240801,110100,17067170,13620,13620,13620,13620,1
20240801,110000,17053550,13570,13570,13570,13570,37
20240801,105900,16551460,13620,13620,13620,13620,0
20240801,105800,16551460,13620,13620,13620,13620,0
20240801,105700,16551460,13620,13620,13620,13620,0
20240801,105600,16551460,13620,13620,13620,13620,51
20240801,105500,15856840,13620,13620,13620,13620,0
20240801,105400,15856840,13620,13620,13620,13620,0
20240801,105300,15856840,13620,13620,13620,13620,0
20240801,105200,15856840,13620,13620,13620,13620,0
20240801,105100,15856840,13620,13620,13620,13620,0
20240801,105000,15856840,13620,13620,13620,13620,1
20240801,104900,15843220,13560,13560,13560,13560,5
20240801,104800,15775420,13630,13630,13630,13630,0
20240801,104700,15775420,13630,13630,13630,13630,0
20240801,104600,15775420,13630,13630,13630,13630,0
20240801,104500,15775420,13630,13630,13630,13630,0
20240801,104400,15775420,13630,13630,13630,13630,0
20240801,104300,15775420,13630,13620,13630,13620,232
20240801,104200,12615570,13550,13550,13550,13550,0
20240801,104100,12615570,13550,13550,13550,13550,16
20240801,104000,12398770,13600,13600,13600,13600,0
20240801,103900,12398770,13600,13600,13600,13600,5
20240801,103800,12330770,13620,13620,13620,13620,0
20240801,103700,12330770,13620,13620,13620,13620,0
20240801,103600,12330770,13620,13620,13620,13620,0
20240801,103500,12330770,13620,13620,13620,13620,1
20240801,103400,12317150,13630,13630,13630,13630,0
20240801,103300,12317150,13630,13630,13630,13630,0
20240801,103200,12317150,13630,13630,13630,13630,0
20240801,103100,12317150,13630,13620,13630,13620,96
20240801,103000,11009620,13630,13630,13630,13630,0
20240801,102900,11009620,13630,13630,13630,13630,0
20240801,102800,11009620,13630,13630,13630,13630,0
20240801,102700,11009620,13630,13630,13630,13630,1
20240801,102600,10995990,13630,13630,13630,13630,10
20240801,102500,10859690,13630,13630,13630,13630,0
20240801,102400,10859690,13630,13630,13630,13630,0
20240801,102300,10859690,13630,13630,13630,13630,0
20240801,102200,10859690,13630,13620,13630,13620,208
20240801,102100,8026720,13620,13620,13620,13620,0
20240801,102000,8026720,13620,13620,13620,13620,0
20240801,101900,8026720,13620,13620,13620,13620,0
20240801,101800,8026720,13620,13620,13620,13620,0
20240801,101700,8026720,13620,13620,13620,13620,0
20240801,101600,8026720,13620,13620,13620,13620,0
20240801,101500,8026720,13620,13620,13620,13620,0
20240801,101400,8026720,13620,13620,13620,13620,4
20240801,101300,7972240,13620,13620,13620,13620,0
20240801,101200,7972240,13620,13620,13620,13620,0
20240801,101100,7972240,13620,13620,13620,13620,0
20240801,101000,7972240,13620,13620,13620,13620,0
20240801,100900,7972240,13620,13620,13620,13620,0
20240801,100800,7972240,13620,13620,13620,13620,1
20240801,100700,7958620,13620,13620,13620,13620,30
20240801,100600,7550020,13620,13620,13620,13620,0
20240801,100500,7550020,13620,13620,13620,13620,0
20240801,100400,7550020,13620,13620,13620,13620,0
20240801,100300,7550020,13620,13620,13620,13540,5
20240801,100200,7482160,13620,13620,13620,13620,1
20240801,100100,7468540,13620,13620,13620,13620,0
20240801,100000,7468540,13620,13620,13620,13620,0
20240801,095900,7468540,13620,13620,13620,13620,0
20240801,095800,7468540,13620,13560,13620,13550,64
20240801,095700,6599080,13620,13610,13620,13610,21
20240801,095600,6313260,13620,13620,13620,13620,0
20240801,095500,6313260,13620,13620,13620,13620,0
20240801,095400,6313260,13620,13620,13620,13620,30
20240801,095300,5904660,13640,13640,13640,13640,0
20240801,095200,5904660,13640,13640,13640,13640,0
20240801,095100,5904660,13640,13640,13640,13640,0
20240801,095000,5904660,13640,13640,13640,13640,0
20240801,094900,5904660,13640,13640,13640,13640,10
20240801,094800,5768260,13640,13630,13640,13630,2
20240801,094700,5740990,13550,13550,13550,13550,1
20240801,094600,5727440,13640,13640,13640,13640,0
20240801,094500,5727440,13640,13640,13640,13640,5
20240801,094400,5659240,13640,13640,13640,13640,0
20240801,094300,5659240,13640,13640,13640,13640,5
20240801,094200,5591040,13640,13640,13640,13640,0
20240801,094100,5591040,13640,13640,13640,13640,0
20240801,094000,5591040,13640,13640,13640,13640,14
20240801,093900,5400080,13640,13640,13640,13640,0
20240801,093800,5400080,13640,13640,13640,13640,0
20240801,093700,5400080,13640,13640,13640,13640,0
20240801,093600,5400080,13640,13640,13640,13640,0
20240801,093500,5400080,13640,13640,13640,13640,0
20240801,093400,5400080,13640,13640,13640,13640,0
20240801,093300,5400080,13640,13640,13640,13640,12
20240801,093200,5236400,13640,13640,13640,13640,0
20240801,093100,5236400,13640,13640,13640,13640,0
20240801,093000,5236400,13640,13640,13640,13640,1
20240801,092900,5222760,13640,13640,13640,13640,0
20240801,092800,5222760,13640,13540,13640,13540,20
20240801,092700,4950640,13640,13630,13640,13630,50
20240801,092600,4269040,13650,13650,13650,13650,0
20240801,092500,4269040,13650,13650,13650,13650,0
20240801,092400,4269040,13650,13650,13650,13650,0
20240801,092300,4269040,13650,13650,13650,13650,0
20240801,092200,4269040,13650,13650,13650,13650,0
20240801,092100,4269040,13650,13650,13650,13650,0
20240801,092000,4269040,13650,13630,13650,13630,2
20240801,091900,4241760,13530,13530,13530,13530,1
20240801,091800,4228230,13660,13660,13660,13660,0
20240801,091700,4228230,13660,13660,13660,13660,0
20240801,091600,4228230,13660,13660,13660,13660,0
20240801,091500,4228230,13660,13660,13660,13660,0
20240801,091400,4228230,13660,13660,13660,13660,0
20240801,091300,4228230,13660,13660,13660,13660,20
20240801,091200,3955030,13660,13660,13660,13660,0
20240801,091100,3955030,13660,13660,13660,13660,1
20240801,091000,3941370,13510,13520,13520,13500,150
20240801,090900,1914710,13520,13520,13520,13520,0
20240801,090800,1914710,13520,13520,13520,13520,30
20240801,090700,1509110,13500,13500,13500,13500,0
20240801,090600,1509110,13500,13500,13500,13500,0
20240801,090500,1509110,13500,13500,13500,13500,2
20240801,090400,1482110,13680,13680,13680,13680,6
20240801,090300,1400030,13700,13700,13700,13700,0
20240801,090200,1400030,13700,13700,13700,13700,0
20240801,090100,1400030,13700,13570,13700,13520,39
20240801,090000,870380,13600,13600,13600,13580,64