KissMeData/033320/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,191400,171061940,3740,3740,3740,3740,932
20240801,191300,171061940,3740,3740,3740,3740,0
20240801,191200,171061940,3740,3740,3740,3740,0
20240801,191100,171061940,3740,3740,3740,3740,0
20240801,191000,171061940,3740,3740,3740,3740,0
20240801,190900,171061940,3740,3740,3740,3740,0
20240801,190800,171061940,3740,3740,3740,3740,0
20240801,190700,171061940,3740,3740,3740,3740,0
20240801,190600,171061940,3740,3740,3740,3740,0
20240801,190500,171061940,3740,3740,3740,3740,0
20240801,190400,171061940,3740,3740,3740,3740,0
20240801,190300,171061940,3740,3740,3740,3740,0
20240801,190200,171061940,3740,3740,3740,3740,0
20240801,190100,171061940,3740,3740,3740,3740,0
20240801,190000,171061940,3740,3740,3740,3740,0
20240801,185900,171061940,3740,3740,3740,3740,0
20240801,185800,171061940,3740,3740,3740,3740,0
20240801,185700,171061940,3740,3740,3740,3740,0
20240801,185600,171061940,3740,3740,3740,3740,0
20240801,185500,171061940,3740,3740,3740,3740,0
20240801,185400,171061940,3740,3740,3740,3740,0
20240801,185300,171061940,3740,3740,3740,3740,0
20240801,185200,171061940,3740,3740,3740,3740,0
20240801,185100,171061940,3740,3740,3740,3740,0
20240801,185000,171061940,3740,3740,3740,3740,0
20240801,184900,171061940,3740,3740,3740,3740,0
20240801,184800,171061940,3740,3740,3740,3740,0
20240801,184700,171061940,3740,3740,3740,3740,0
20240801,184600,171061940,3740,3740,3740,3740,0
20240801,184500,171061940,3740,3740,3740,3740,0
20240801,184400,171061940,3740,3740,3740,3740,932
20240801,184300,171061940,3740,3740,3740,3740,0
20240801,184200,171061940,3740,3740,3740,3740,0
20240801,184100,171061940,3740,3740,3740,3740,0
20240801,184000,171061940,3740,3740,3740,3740,0
20240801,183900,171061940,3740,3740,3740,3740,0
20240801,183800,171061940,3740,3740,3740,3740,0
20240801,183700,171061940,3740,3740,3740,3740,0
20240801,183600,171061940,3740,3740,3740,3740,0
20240801,183500,171061940,3740,3740,3740,3740,0
20240801,183400,171061940,3740,3740,3740,3740,0
20240801,183300,171061940,3740,3740,3740,3740,0
20240801,183200,171061940,3740,3740,3740,3740,0
20240801,183100,171061940,3740,3740,3740,3740,0
20240801,183000,171061940,3740,3740,3740,3740,0
20240801,182900,171061940,3740,3740,3740,3740,0
20240801,182800,171061940,3740,3740,3740,3740,0
20240801,182700,171061940,3740,3740,3740,3740,0
20240801,182600,171061940,3740,3740,3740,3740,0
20240801,182500,171061940,3740,3740,3740,3740,0
20240801,182400,171061940,3740,3740,3740,3740,0
20240801,182300,171061940,3740,3740,3740,3740,0
20240801,182200,171061940,3740,3740,3740,3740,0
20240801,182100,171061940,3740,3740,3740,3740,0
20240801,182000,171061940,3740,3740,3740,3740,0
20240801,181900,171061940,3740,3740,3740,3740,0
20240801,181800,171061940,3740,3740,3740,3740,0
20240801,181700,171061940,3740,3740,3740,3740,0
20240801,181600,171061940,3740,3740,3740,3740,0
20240801,181500,171061940,3740,3740,3740,3740,0
20240801,181400,171061940,3740,3740,3740,3740,932
20240801,181300,171061940,3740,3740,3740,3740,0
20240801,181200,171061940,3740,3740,3740,3740,0
20240801,181100,171061940,3740,3740,3740,3740,0
20240801,181000,171061940,3740,3740,3740,3740,0
20240801,180900,171061940,3740,3740,3740,3740,0
20240801,180800,171061940,3740,3740,3740,3740,0
20240801,180700,171061940,3740,3740,3740,3740,0
20240801,180600,171061940,3740,3740,3740,3740,0
20240801,180500,171061940,3740,3740,3740,3740,0
20240801,180400,171061940,3740,3740,3740,3740,0
20240801,180300,171061940,3740,3740,3740,3740,0
20240801,180200,171061940,3740,3740,3740,3740,0
20240801,180100,171061940,3740,3740,3740,3740,0
20240801,180000,171061940,3740,3740,3740,3740,0
20240801,175900,171061940,3740,3740,3740,3740,0
20240801,175800,171061940,3740,3740,3740,3740,0
20240801,175700,171061940,3740,3740,3740,3740,0
20240801,175600,171061940,3740,3740,3740,3740,0
20240801,175500,171061940,3740,3740,3740,3740,0
20240801,175400,171061940,3740,3740,3740,3740,0
20240801,175300,171061940,3740,3740,3740,3740,0
20240801,175200,171061940,3740,3740,3740,3740,0
20240801,175100,171061940,3740,3740,3740,3740,0
20240801,175000,171061940,3740,3740,3740,3740,0
20240801,174900,171061940,3740,3740,3740,3740,0
20240801,174800,171061940,3740,3740,3740,3740,0
20240801,174700,171061940,3740,3740,3740,3740,0
20240801,174600,171061940,3740,3740,3740,3740,0
20240801,174500,171061940,3740,3740,3740,3740,0
20240801,174400,171061940,3740,3740,3740,3740,932
20240801,174300,171061940,3740,3740,3740,3740,0
20240801,174200,171061940,3740,3740,3740,3740,0
20240801,174100,171061940,3740,3740,3740,3740,0
20240801,174000,171061940,3740,3740,3740,3740,0
20240801,173900,171061940,3740,3740,3740,3740,0
20240801,173800,171061940,3740,3740,3740,3740,0
20240801,173700,171061940,3740,3740,3740,3740,0
20240801,173600,171061940,3740,3740,3740,3740,0
20240801,173500,171061940,3740,3740,3740,3740,0
20240801,173400,171061940,3740,3740,3740,3740,0
20240801,173300,171061940,3740,3740,3740,3740,0
20240801,173200,171061940,3740,3740,3740,3740,0
20240801,173100,171061940,3740,3740,3740,3740,0
20240801,173000,171061940,3740,3740,3740,3740,0
20240801,172900,171061940,3740,3740,3740,3740,0
20240801,172800,171061940,3740,3740,3740,3740,0
20240801,172700,171061940,3740,3740,3740,3740,0
20240801,172600,171061940,3740,3740,3740,3740,0
20240801,172500,171061940,3740,3740,3740,3740,0
20240801,172400,171061940,3740,3740,3740,3740,0
20240801,172300,171061940,3740,3740,3740,3740,0
20240801,172200,171061940,3740,3740,3740,3740,0
20240801,172100,171061940,3740,3740,3740,3740,0
20240801,172000,171061940,3740,3740,3740,3740,0
20240801,171900,171061940,3740,3740,3740,3740,0
20240801,171800,171061940,3740,3740,3740,3740,0
20240801,171700,171061940,3740,3740,3740,3740,0
20240801,171600,171061940,3740,3740,3740,3740,0
20240801,171500,171061940,3740,3740,3740,3740,0
20240801,171400,171061940,3740,3740,3740,3740,932
20240801,171300,171061940,3740,3740,3740,3740,0
20240801,171200,171061940,3740,3740,3740,3740,0
20240801,171100,171061940,3740,3740,3740,3740,0
20240801,171000,171061940,3740,3740,3740,3740,0
20240801,170900,171061940,3740,3740,3740,3740,0
20240801,170800,171061940,3740,3740,3740,3740,0
20240801,170700,171061940,3740,3740,3740,3740,0
20240801,170600,171061940,3740,3740,3740,3740,0
20240801,170500,171061940,3740,3740,3740,3740,0
20240801,170400,171061940,3740,3740,3740,3740,0
20240801,170300,171061940,3740,3740,3740,3740,0
20240801,170200,171061940,3740,3740,3740,3740,0
20240801,170100,171061940,3740,3740,3740,3740,0
20240801,170000,171061940,3740,3740,3740,3740,0
20240801,165900,171061940,3740,3740,3740,3740,0
20240801,165800,171061940,3740,3740,3740,3740,0
20240801,165700,171061940,3740,3740,3740,3740,0
20240801,165600,171061940,3740,3740,3740,3740,0
20240801,165500,171061940,3740,3740,3740,3740,0
20240801,165400,171061940,3740,3740,3740,3740,0
20240801,165300,171061940,3740,3740,3740,3740,0
20240801,165200,171061940,3740,3740,3740,3740,0
20240801,165100,171061940,3740,3740,3740,3740,0
20240801,165000,171061940,3740,3740,3740,3740,0
20240801,164900,171061940,3740,3740,3740,3740,0
20240801,164800,171061940,3740,3740,3740,3740,0
20240801,164700,171061940,3740,3740,3740,3740,0
20240801,164600,171061940,3740,3740,3740,3740,0
20240801,164500,171061940,3740,3740,3740,3740,0
20240801,164400,171061940,3740,3740,3740,3740,932
20240801,164300,171061940,3740,3740,3740,3740,0
20240801,164200,171061940,3740,3740,3740,3740,0
20240801,164100,171061940,3740,3740,3740,3740,0
20240801,164000,171061940,3740,3740,3740,3740,0
20240801,163900,171061940,3740,3740,3740,3740,0
20240801,163800,171061940,3740,3740,3740,3740,0
20240801,163700,171061940,3740,3740,3740,3740,0
20240801,163600,171061940,3740,3740,3740,3740,0
20240801,163500,171061940,3740,3740,3740,3740,0
20240801,163400,171061940,3740,3740,3740,3740,0
20240801,163300,171061940,3740,3740,3740,3740,0
20240801,163200,171061940,3740,3740,3740,3740,0
20240801,163100,171061940,3740,3740,3740,3740,0
20240801,163000,171061940,3740,3740,3740,3740,0
20240801,162900,171061940,3740,3740,3740,3740,0
20240801,162800,171061940,3740,3740,3740,3740,0
20240801,162700,171061940,3740,3740,3740,3740,0
20240801,162600,171061940,3740,3740,3740,3740,0
20240801,162500,171061940,3740,3740,3740,3740,0
20240801,162400,171061940,3740,3740,3740,3740,0
20240801,162300,171061940,3740,3740,3740,3740,0
20240801,162200,171061940,3740,3740,3740,3740,0
20240801,162100,171061940,3740,3740,3740,3740,0
20240801,162000,171061940,3740,3740,3740,3740,0
20240801,161900,171061940,3740,3740,3740,3740,0
20240801,161800,171061940,3740,3740,3740,3740,0
20240801,161700,171061940,3740,3740,3740,3740,0
20240801,161600,171061940,3740,3740,3740,3740,0
20240801,161500,171061940,3740,3740,3740,3740,0
20240801,161400,171061940,3740,3740,3740,3740,932
20240801,161300,171061940,3740,3740,3740,3740,0
20240801,161200,171061940,3740,3740,3740,3740,0
20240801,161100,171061940,3740,3740,3740,3740,0
20240801,161000,171061940,3740,3740,3740,3740,0
20240801,160900,171061940,3740,3740,3740,3740,0
20240801,160800,171061940,3740,3740,3740,3740,0
20240801,160700,171061940,3740,3740,3740,3740,0
20240801,160600,171061940,3740,3740,3740,3740,0
20240801,160500,171061940,3740,3740,3740,3740,0
20240801,160400,171061940,3740,3740,3740,3740,0
20240801,160300,171061940,3740,3740,3740,3740,0
20240801,160200,171061940,3740,3740,3740,3740,0
20240801,160100,171061940,3740,3740,3740,3740,0
20240801,160000,171061940,3740,3740,3740,3740,0
20240801,155900,171061940,3740,3740,3740,3740,0
20240801,155800,171061940,3740,3740,3740,3740,0
20240801,155700,171061940,3740,3740,3740,3740,0
20240801,155600,171061940,3740,3740,3740,3740,0
20240801,155500,171061940,3740,3740,3740,3740,0
20240801,155400,171061940,3740,3740,3740,3740,0
20240801,155300,171061940,3740,3740,3740,3740,0
20240801,155200,171061940,3740,3740,3740,3740,0
20240801,155100,171061940,3740,3740,3740,3740,0
20240801,155000,171061940,3740,3740,3740,3740,0
20240801,154900,171061940,3740,3740,3740,3740,0
20240801,154800,171061940,3740,3740,3740,3740,0
20240801,154700,171061940,3740,3740,3740,3740,0
20240801,154600,171061940,3740,3740,3740,3740,0
20240801,154500,171061940,3740,3740,3740,3740,0
20240801,154400,171061940,3740,3740,3740,3740,932
20240801,154300,171061940,3740,3740,3740,3740,0
20240801,154200,171061940,3740,3740,3740,3740,0
20240801,154100,171061940,3740,3740,3740,3740,0
20240801,154000,171061940,3740,3740,3740,3740,0
20240801,153900,171061940,3740,3740,3740,3740,0
20240801,153800,171061940,3740,3740,3740,3740,0
20240801,153700,171061940,3740,3740,3740,3740,0
20240801,153600,171061940,3740,3740,3740,3740,0
20240801,153500,171061940,3740,3740,3740,3740,0
20240801,153400,171061940,3740,3740,3740,3740,0
20240801,153300,171061940,3740,3740,3740,3740,0
20240801,153200,171061940,3740,3740,3740,3740,0
20240801,153100,171061940,3740,3740,3740,3740,0
20240801,153000,171061940,3740,3740,3740,3740,932
20240801,152900,167576260,3720,3720,3720,3720,0
20240801,152800,167576260,3720,3720,3720,3720,0
20240801,152700,167576260,3720,3720,3720,3720,0
20240801,152600,167576260,3720,3720,3720,3720,0
20240801,152500,167576260,3720,3720,3720,3720,0
20240801,152400,167576260,3720,3720,3720,3720,0
20240801,152300,167576260,3720,3720,3720,3720,0
20240801,152200,167576260,3720,3720,3720,3720,0
20240801,152100,167576260,3720,3720,3720,3720,0
20240801,152000,167576260,3720,3720,3720,3720,0
20240801,151900,167576260,3720,3720,3720,3720,860
20240801,151800,164377060,3740,3725,3740,3720,119
20240801,151700,163933890,3740,3735,3740,3725,11
20240801,151600,163892790,3725,3735,3735,3725,6
20240801,151500,163870390,3725,3725,3725,3725,1
20240801,151400,163866665,3740,3725,3740,3725,35
20240801,151300,163736065,3725,3735,3735,3725,72
20240801,151200,163467155,3725,3725,3725,3725,0
20240801,151100,163467155,3725,3725,3725,3725,0
20240801,151000,163467155,3725,3725,3725,3725,88
20240801,150900,163139355,3735,3735,3735,3735,2
20240801,150800,163131885,3725,3725,3725,3725,0
20240801,150700,163131885,3725,3725,3725,3725,540
20240801,150600,161120385,3725,3725,3725,3725,48
20240801,150500,160941585,3725,3725,3725,3725,0
20240801,150400,160941585,3725,3725,3725,3725,0
20240801,150300,160941585,3725,3725,3725,3725,10
20240801,150200,160904335,3735,3735,3735,3735,0
20240801,150100,160904335,3735,3735,3735,3735,0
20240801,150000,160904335,3735,3735,3735,3735,0
20240801,145900,160904335,3735,3735,3735,3735,0
20240801,145800,160904335,3735,3720,3735,3720,1063
20240801,145700,156949825,3725,3725,3725,3725,82
20240801,145600,156644375,3740,3740,3740,3740,0
20240801,145500,156644375,3740,3740,3740,3740,0
20240801,145400,156644375,3740,3740,3740,3740,0
20240801,145300,156644375,3740,3740,3740,3740,0
20240801,145200,156644375,3740,3740,3740,3740,0
20240801,145100,156644375,3740,3740,3740,3740,0
20240801,145000,156644375,3740,3740,3740,3740,0
20240801,144900,156644375,3740,3740,3740,3740,0
20240801,144800,156644375,3740,3740,3740,3740,0
20240801,144700,156644375,3740,3740,3740,3740,0
20240801,144600,156644375,3740,3740,3740,3740,0
20240801,144500,156644375,3740,3725,3740,3720,122
20240801,144400,156190510,3740,3740,3740,3740,0
20240801,144300,156190510,3740,3740,3740,3740,0
20240801,144200,156190510,3740,3740,3740,3740,0
20240801,144100,156190510,3740,3740,3740,3740,0
20240801,144000,156190510,3740,3740,3740,3740,0
20240801,143900,156190510,3740,3740,3740,3740,0
20240801,143800,156190510,3740,3740,3740,3740,0
20240801,143700,156190510,3740,3740,3740,3740,0
20240801,143600,156190510,3740,3740,3740,3740,0
20240801,143500,156190510,3740,3725,3740,3725,2
20240801,143400,156183045,3720,3720,3720,3720,1
20240801,143300,156179325,3750,3750,3750,3750,0
20240801,143200,156179325,3750,3750,3750,3750,0
20240801,143100,156179325,3750,3750,3750,3750,0
20240801,143000,156179325,3750,3750,3750,3750,0
20240801,142900,156179325,3750,3750,3750,3750,0
20240801,142800,156179325,3750,3750,3750,3750,0
20240801,142700,156179325,3750,3750,3750,3750,0
20240801,142600,156179325,3750,3750,3750,3750,0
20240801,142500,156179325,3750,3725,3750,3725,10
20240801,142400,156141870,3750,3750,3750,3750,0
20240801,142300,156141870,3750,3750,3750,3750,0
20240801,142200,156141870,3750,3750,3750,3750,0
20240801,142100,156141870,3750,3750,3750,3750,0
20240801,142000,156141870,3750,3750,3750,3750,0
20240801,141900,156141870,3750,3745,3750,3745,45
20240801,141800,155973320,3750,3725,3750,3725,36
20240801,141700,155838995,3715,3715,3715,3715,0
20240801,141600,155838995,3715,3715,3715,3715,1
20240801,141500,155835280,3720,3720,3720,3720,205
20240801,141400,155072680,3720,3715,3720,3715,2
20240801,141300,155065245,3720,3720,3720,3720,0
20240801,141200,155065245,3720,3720,3720,3720,1
20240801,141100,155061525,3720,3720,3720,3720,0
20240801,141000,155061525,3720,3720,3725,3720,954
20240801,140900,151510555,3720,3720,3720,3720,10
20240801,140800,151473355,3720,3720,3720,3720,1
20240801,140700,151469635,3725,3725,3725,3725,0
20240801,140600,151469635,3725,3725,3725,3725,0
20240801,140500,151469635,3725,3725,3725,3725,2
20240801,140400,151462185,3725,3725,3725,3725,0
20240801,140300,151462185,3725,3725,3725,3725,0
20240801,140200,151462185,3725,3725,3725,3725,0
20240801,140100,151462185,3725,3725,3725,3725,0
20240801,140000,151462185,3725,3725,3725,3725,0
20240801,135900,151462185,3725,3725,3725,3725,0
20240801,135800,151462185,3725,3725,3725,3725,1
20240801,135700,151458460,3715,3715,3715,3715,1
20240801,135600,151454745,3720,3720,3720,3720,0
20240801,135500,151454745,3720,3720,3720,3720,684
20240801,135400,148910265,3735,3735,3735,3735,10
20240801,135300,148872915,3735,3735,3735,3735,0
20240801,135200,148872915,3735,3735,3735,3735,1
20240801,135100,148869180,3715,3715,3715,3715,0
20240801,135000,148869180,3715,3715,3715,3715,0
20240801,134900,148869180,3715,3720,3720,3715,1985
20240801,134800,141484985,3720,3740,3740,3720,292
20240801,134700,140392940,3745,3740,3745,3740,10
20240801,134600,140355530,3740,3740,3740,3740,237
20240801,134500,139469150,3720,3740,3740,3720,2
20240801,134400,139461690,3715,3720,3725,3715,375
20240801,134300,138065930,3720,3715,3720,3715,802
20240801,134200,135082495,3725,3725,3725,3725,2
20240801,134100,135075045,3715,3715,3715,3715,0
20240801,134000,135075045,3715,3720,3720,3715,41
20240801,133900,134922530,3720,3720,3720,3720,1
20240801,133800,134918810,3720,3725,3725,3720,301
20240801,133700,133797590,3725,3725,3725,3725,5
20240801,133600,133778965,3725,3725,3725,3725,0
20240801,133500,133778965,3725,3730,3730,3725,420
20240801,133400,132213815,3730,3730,3730,3730,10
20240801,133300,132176515,3725,3730,3730,3725,20
20240801,133200,132101965,3750,3735,3750,3725,1206
20240801,133100,127607495,3735,3745,3745,3730,2384
20240801,133000,118696910,3755,3735,3800,3735,9974
20240801,132900,81075295,3745,3745,3745,3745,0
20240801,132800,81075295,3745,3745,3745,3745,1
20240801,132700,81071550,3735,3735,3735,3735,0
20240801,132600,81071550,3735,3735,3735,3735,1
20240801,132500,81067815,3745,3745,3745,3745,35
20240801,132400,80936740,3735,3735,3735,3735,0
20240801,132300,80936740,3735,3735,3735,3735,0
20240801,132200,80936740,3735,3735,3735,3735,0
20240801,132100,80936740,3735,3735,3735,3735,0
20240801,132000,80936740,3735,3735,3735,3735,0
20240801,131900,80936740,3735,3735,3735,3735,0
20240801,131800,80936740,3735,3735,3735,3735,0
20240801,131700,80936740,3735,3735,3735,3735,0
20240801,131600,80936740,3735,3735,3735,3735,0
20240801,131500,80936740,3735,3735,3735,3735,0
20240801,131400,80936740,3735,3745,3745,3735,3
20240801,131300,80925515,3735,3735,3735,3735,3
20240801,131200,80914310,3735,3735,3735,3735,1
20240801,131100,80910575,3745,3745,3745,3745,0
20240801,131000,80910575,3745,3735,3745,3735,9
20240801,130900,80876910,3735,3735,3735,3735,0
20240801,130800,80876910,3735,3735,3735,3735,0
20240801,130700,80876910,3735,3735,3735,3735,0
20240801,130600,80876910,3735,3735,3735,3735,0
20240801,130500,80876910,3735,3735,3735,3735,0
20240801,130400,80876910,3735,3735,3735,3735,1
20240801,130300,80873175,3745,3745,3745,3745,18
20240801,130200,80805765,3745,3745,3745,3745,0
20240801,130100,80805765,3745,3745,3745,3745,5
20240801,130000,80787040,3725,3725,3725,3725,0
20240801,125900,80787040,3725,3725,3725,3725,0
20240801,125800,80787040,3725,3725,3725,3725,0
20240801,125700,80787040,3725,3725,3725,3725,1
20240801,125600,80783315,3745,3745,3745,3745,0
20240801,125500,80783315,3745,3745,3745,3745,1
20240801,125400,80779570,3745,3745,3745,3745,1
20240801,125300,80775825,3725,3725,3725,3725,0
20240801,125200,80775825,3725,3725,3725,3725,0
20240801,125100,80775825,3725,3725,3725,3725,1
20240801,125000,80772100,3745,3730,3745,3730,53
20240801,124900,80574365,3725,3725,3725,3725,0
20240801,124800,80574365,3725,3725,3725,3725,0
20240801,124700,80574365,3725,3725,3725,3725,0
20240801,124600,80574365,3725,3730,3730,3725,254
20240801,124500,79626950,3730,3730,3730,3730,0
20240801,124400,79626950,3730,3730,3730,3730,0
20240801,124300,79626950,3730,3730,3730,3730,0
20240801,124200,79626950,3730,3730,3730,3730,0
20240801,124100,79626950,3730,3730,3730,3730,0
20240801,124000,79626950,3730,3730,3730,3730,0
20240801,123900,79626950,3730,3740,3745,3730,20
20240801,123800,79552130,3745,3745,3745,3745,2
20240801,123700,79544640,3740,3740,3740,3740,90
20240801,123600,79208040,3740,3740,3740,3740,0
20240801,123500,79208040,3740,3740,3740,3740,0
20240801,123400,79208040,3740,3740,3740,3740,0
20240801,123300,79208040,3740,3740,3740,3740,0
20240801,123200,79208040,3740,3740,3740,3740,0
20240801,123100,79208040,3740,3740,3740,3740,0
20240801,123000,79208040,3740,3740,3740,3740,0
20240801,122900,79208040,3740,3750,3750,3740,31
20240801,122800,79091900,3740,3740,3740,3740,5
20240801,122700,79073200,3740,3740,3740,3740,0
20240801,122600,79073200,3740,3740,3740,3740,0
20240801,122500,79073200,3740,3740,3740,3740,0
20240801,122400,79073200,3740,3740,3740,3740,0
20240801,122300,79073200,3740,3740,3740,3740,0
20240801,122200,79073200,3740,3740,3740,3740,0
20240801,122100,79073200,3740,3740,3740,3740,100
20240801,122000,78699200,3740,3740,3740,3740,0
20240801,121900,78699200,3740,3740,3740,3740,0
20240801,121800,78699200,3740,3740,3740,3740,0
20240801,121700,78699200,3740,3740,3740,3740,0
20240801,121600,78699200,3740,3740,3740,3740,12
20240801,121500,78654320,3740,3740,3740,3740,0
20240801,121400,78654320,3740,3740,3740,3740,0
20240801,121300,78654320,3740,3740,3740,3740,0
20240801,121200,78654320,3740,3740,3740,3740,0
20240801,121100,78654320,3740,3740,3740,3740,100
20240801,121000,78280320,3740,3740,3740,3740,0
20240801,120900,78280320,3740,3740,3740,3740,0
20240801,120800,78280320,3740,3740,3740,3740,0
20240801,120700,78280320,3740,3740,3740,3740,0
20240801,120600,78280320,3740,3740,3740,3740,0
20240801,120500,78280320,3740,3740,3740,3740,0
20240801,120400,78280320,3740,3740,3740,3740,0
20240801,120300,78280320,3740,3740,3740,3740,0
20240801,120200,78280320,3740,3740,3740,3740,0
20240801,120100,78280320,3740,3740,3740,3740,5
20240801,120000,78261620,3740,3740,3740,3740,0
20240801,115900,78261620,3740,3740,3740,3740,0
20240801,115800,78261620,3740,3740,3740,3740,0
20240801,115700,78261620,3740,3740,3740,3740,1
20240801,115600,78257880,3760,3760,3760,3760,530
20240801,115500,76265080,3740,3740,3740,3740,0
20240801,115400,76265080,3740,3740,3740,3740,400
20240801,115300,74769080,3740,3740,3740,3740,0
20240801,115200,74769080,3740,3740,3740,3740,0
20240801,115100,74769080,3740,3740,3740,3740,0
20240801,115000,74769080,3740,3765,3765,3740,201
20240801,114900,74012340,3740,3735,3760,3735,3
20240801,114800,74001105,3765,3765,3765,3765,0
20240801,114700,74001105,3765,3750,3765,3750,1341
20240801,114600,68962580,3730,3730,3730,3730,0
20240801,114500,68962580,3730,3730,3730,3730,0
20240801,114400,68962580,3730,3730,3730,3730,0
20240801,114300,68962580,3730,3750,3750,3730,101
20240801,114200,68583850,3725,3725,3725,3725,0
20240801,114100,68583850,3725,3725,3725,3725,0
20240801,114000,68583850,3725,3725,3725,3725,0
20240801,113900,68583850,3725,3725,3725,3725,0
20240801,113800,68583850,3725,3725,3725,3725,0
20240801,113700,68583850,3725,3725,3725,3725,0
20240801,113600,68583850,3725,3725,3725,3725,0
20240801,113500,68583850,3725,3725,3725,3725,0
20240801,113400,68583850,3725,3725,3725,3725,0
20240801,113300,68583850,3725,3725,3725,3725,0
20240801,113200,68583850,3725,3725,3725,3725,0
20240801,113100,68583850,3725,3725,3725,3725,0
20240801,113000,68583850,3725,3725,3725,3725,0
20240801,112900,68583850,3725,3725,3725,3725,1
20240801,112800,68580125,3755,3755,3755,3755,0
20240801,112700,68580125,3755,3750,3755,3750,80
20240801,112600,68280080,3725,3725,3725,3725,0
20240801,112500,68280080,3725,3725,3725,3725,0
20240801,112400,68280080,3725,3725,3725,3725,0
20240801,112300,68280080,3725,3725,3725,3725,0
20240801,112200,68280080,3725,3725,3725,3725,0
20240801,112100,68280080,3725,3725,3725,3725,0
20240801,112000,68280080,3725,3725,3725,3725,0
20240801,111900,68280080,3725,3725,3725,3725,0
20240801,111800,68280080,3725,3725,3725,3725,0
20240801,111700,68280080,3725,3725,3725,3725,0
20240801,111600,68280080,3725,3725,3725,3725,0
20240801,111500,68280080,3725,3725,3725,3725,0
20240801,111400,68280080,3725,3725,3725,3725,0
20240801,111300,68280080,3725,3725,3725,3725,0
20240801,111200,68280080,3725,3725,3725,3725,0
20240801,111100,68280080,3725,3725,3725,3725,1
20240801,111000,68276355,3750,3750,3750,3750,1
20240801,110900,68272605,3725,3725,3725,3725,1
20240801,110800,68268880,3725,3725,3725,3725,0
20240801,110700,68268880,3725,3725,3725,3725,0
20240801,110600,68268880,3725,3725,3725,3725,0
20240801,110500,68268880,3725,3725,3725,3725,0
20240801,110400,68268880,3725,3725,3725,3725,0
20240801,110300,68268880,3725,3725,3725,3725,0
20240801,110200,68268880,3725,3725,3725,3725,0
20240801,110100,68268880,3725,3725,3725,3725,0
20240801,110000,68268880,3725,3725,3725,3725,0
20240801,105900,68268880,3725,3725,3725,3725,1
20240801,105800,68265155,3760,3760,3760,3760,0
20240801,105700,68265155,3760,3760,3760,3760,0
20240801,105600,68265155,3760,3760,3760,3760,5
20240801,105500,68246355,3725,3725,3725,3725,1
20240801,105400,68242630,3725,3725,3725,3725,0
20240801,105300,68242630,3725,3725,3725,3725,0
20240801,105200,68242630,3725,3725,3725,3725,1
20240801,105100,68238905,3760,3760,3760,3760,3
20240801,105000,68227625,3760,3750,3760,3750,5
20240801,104900,68208845,3725,3725,3725,3725,0
20240801,104800,68208845,3725,3725,3725,3725,0
20240801,104700,68208845,3725,3725,3725,3725,0
20240801,104600,68208845,3725,3725,3725,3725,0
20240801,104500,68208845,3725,3725,3725,3725,0
20240801,104400,68208845,3725,3725,3725,3725,27
20240801,104300,68108270,3725,3725,3725,3725,0
20240801,104200,68108270,3725,3725,3725,3725,0
20240801,104100,68108270,3725,3740,3750,3725,19
20240801,104000,68037165,3720,3720,3720,3720,0
20240801,103900,68037165,3720,3735,3740,3720,586
20240801,103800,65846005,3735,3735,3735,3735,2
20240801,103700,65838535,3715,3715,3715,3715,0
20240801,103600,65838535,3715,3715,3715,3715,0
20240801,103500,65838535,3715,3735,3735,3715,19
20240801,103400,65767910,3715,3720,3720,3715,18
20240801,103300,65700955,3720,3720,3720,3720,0
20240801,103200,65700955,3720,3720,3720,3720,50
20240801,103100,65514955,3720,3720,3720,3720,0
20240801,103000,65514955,3720,3720,3720,3720,0
20240801,102900,65514955,3720,3720,3720,3720,0
20240801,102800,65514955,3720,3720,3720,3720,1
20240801,102700,65511235,3720,3720,3720,3720,1
20240801,102600,65507515,3735,3735,3735,3735,8
20240801,102500,65477635,3720,3720,3720,3720,4
20240801,102400,65462755,3725,3725,3725,3725,18
20240801,102300,65395705,3725,3725,3725,3725,265
20240801,102200,64408580,3725,3730,3730,3725,12
20240801,102100,64363825,3735,3735,3735,3735,25
20240801,102000,64270450,3740,3735,3740,3735,5
20240801,101900,64251755,3740,3740,3740,3740,0
20240801,101800,64251755,3740,3740,3740,3740,0
20240801,101700,64251755,3740,3740,3740,3740,0
20240801,101600,64251755,3740,3735,3740,3735,3
20240801,101500,64240540,3740,3740,3740,3740,0
20240801,101400,64240540,3740,3740,3740,3740,0
20240801,101300,64240540,3740,3740,3740,3740,0
20240801,101200,64240540,3740,3740,3740,3740,0
20240801,101100,64240540,3740,3740,3740,3740,0
20240801,101000,64240540,3740,3740,3740,3740,1
20240801,100900,64236800,3740,3740,3740,3740,0
20240801,100800,64236800,3740,3725,3740,3725,2
20240801,100700,64229335,3740,3725,3740,3725,35
20240801,100600,64098915,3725,3725,3725,3725,3
20240801,100500,64087740,3740,3730,3740,3725,9
20240801,100400,64054155,3740,3730,3740,3730,2
20240801,100300,64046685,3740,3740,3740,3740,2
20240801,100200,64039205,3730,3740,3740,3730,2
20240801,100100,64031735,3735,3740,3740,3735,199
20240801,100000,63287545,3740,3745,3745,3740,500
20240801,095900,61417380,3745,3745,3745,3745,67
20240801,095800,61166465,3745,3745,3745,3740,134
20240801,095700,60664640,3740,3740,3740,3740,0
20240801,095600,60664640,3740,3740,3740,3740,220
20240801,095500,59841840,3740,3745,3745,3740,301
20240801,095400,58714600,3745,3745,3745,3745,10
20240801,095300,58677150,3745,3745,3745,3745,3
20240801,095200,58665915,3745,3745,3745,3745,36
20240801,095100,58531095,3745,3745,3745,3745,0
20240801,095000,58531095,3745,3745,3745,3745,58
20240801,094900,58313885,3740,3740,3740,3740,30
20240801,094800,58201685,3740,3745,3745,3740,101
20240801,094700,57823445,3745,3745,3745,3745,0
20240801,094600,57823445,3745,3745,3745,3745,0
20240801,094500,57823445,3745,3745,3745,3745,0
20240801,094400,57823445,3745,3745,3745,3745,0
20240801,094300,57823445,3745,3745,3745,3745,0
20240801,094200,57823445,3745,3745,3745,3745,0
20240801,094100,57823445,3745,3740,3745,3740,21
20240801,094000,57744850,3740,3745,3745,3740,316
20240801,093900,56562960,3745,3745,3745,3745,5
20240801,093800,56544235,3740,3740,3740,3740,0
20240801,093700,56544235,3740,3745,3745,3740,290
20240801,093600,55459365,3745,3755,3755,3745,4
20240801,093500,55444365,3740,3740,3740,3740,0
20240801,093400,55444365,3740,3740,3740,3740,0
20240801,093300,55444365,3740,3740,3740,3740,0
20240801,093200,55444365,3740,3745,3745,3740,22
20240801,093100,55361980,3745,3750,3750,3745,151
20240801,093000,54795735,3750,3750,3750,3750,1
20240801,092900,54791985,3750,3750,3750,3750,0
20240801,092800,54791985,3750,3775,3775,3750,39
20240801,092700,54644785,3775,3770,3775,3770,250
20240801,092600,53701135,3750,3750,3750,3750,1
20240801,092500,53697385,3770,3770,3770,3770,132
20240801,092400,53199745,3770,3770,3770,3770,0
20240801,092300,53199745,3770,3770,3775,3770,169
20240801,092200,52562515,3760,3760,3760,3760,3
20240801,092100,52551235,3760,3760,3760,3760,361
20240801,092000,51193875,3750,3760,3760,3750,15
20240801,091900,51137495,3750,3750,3750,3750,1
20240801,091800,51133745,3760,3760,3760,3760,478
20240801,091700,49336465,3760,3775,3775,3760,2
20240801,091600,49328930,3775,3775,3775,3775,0
20240801,091500,49328930,3775,3760,3775,3760,3
20240801,091400,49317620,3760,3760,3760,3760,113
20240801,091300,48892740,3770,3755,3770,3750,577
20240801,091200,46723730,3760,3760,3760,3760,5
20240801,091100,46704930,3745,3750,3760,3745,120
20240801,091000,46253770,3760,3760,3765,3725,607
20240801,090900,43968990,3760,3740,3760,3725,1297
20240801,090800,39107085,3745,3760,3760,3745,809
20240801,090700,36071795,3755,3750,3755,3745,389
20240801,090600,34612475,3755,3750,3755,3750,1242
20240801,090500,29952675,3750,3755,3755,3750,160
20240801,090400,29351925,3765,3765,3765,3765,126
20240801,090300,28877535,3745,3760,3770,3745,669
20240801,090200,26359295,3760,3710,3760,3710,1914
20240801,090100,19207010,3710,3685,3710,3685,2096
20240801,090000,11446460,3695,3670,3695,3670,2571