KissMeData/037270/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,191900,192716540,3160,3160,3160,3160,336
20240801,191800,192716540,3160,3160,3160,3160,0
20240801,191700,192716540,3160,3160,3160,3160,0
20240801,191600,192716540,3160,3160,3160,3160,0
20240801,191500,192716540,3160,3160,3160,3160,0
20240801,191400,192716540,3160,3160,3160,3160,0
20240801,191300,192716540,3160,3160,3160,3160,0
20240801,191200,192716540,3160,3160,3160,3160,0
20240801,191100,192716540,3160,3160,3160,3160,0
20240801,191000,192716540,3160,3160,3160,3160,0
20240801,190900,192716540,3160,3160,3160,3160,0
20240801,190800,192716540,3160,3160,3160,3160,0
20240801,190700,192716540,3160,3160,3160,3160,0
20240801,190600,192716540,3160,3160,3160,3160,0
20240801,190500,192716540,3160,3160,3160,3160,0
20240801,190400,192716540,3160,3160,3160,3160,0
20240801,190300,192716540,3160,3160,3160,3160,0
20240801,190200,192716540,3160,3160,3160,3160,0
20240801,190100,192716540,3160,3160,3160,3160,0
20240801,190000,192716540,3160,3160,3160,3160,0
20240801,185900,192716540,3160,3160,3160,3160,0
20240801,185800,192716540,3160,3160,3160,3160,0
20240801,185700,192716540,3160,3160,3160,3160,0
20240801,185600,192716540,3160,3160,3160,3160,0
20240801,185500,192716540,3160,3160,3160,3160,0
20240801,185400,192716540,3160,3160,3160,3160,0
20240801,185300,192716540,3160,3160,3160,3160,0
20240801,185200,192716540,3160,3160,3160,3160,0
20240801,185100,192716540,3160,3160,3160,3160,0
20240801,185000,192716540,3160,3160,3160,3160,0
20240801,184900,192716540,3160,3160,3160,3160,336
20240801,184800,192716540,3160,3160,3160,3160,0
20240801,184700,192716540,3160,3160,3160,3160,0
20240801,184600,192716540,3160,3160,3160,3160,0
20240801,184500,192716540,3160,3160,3160,3160,0
20240801,184400,192716540,3160,3160,3160,3160,0
20240801,184300,192716540,3160,3160,3160,3160,0
20240801,184200,192716540,3160,3160,3160,3160,0
20240801,184100,192716540,3160,3160,3160,3160,0
20240801,184000,192716540,3160,3160,3160,3160,0
20240801,183900,192716540,3160,3160,3160,3160,0
20240801,183800,192716540,3160,3160,3160,3160,0
20240801,183700,192716540,3160,3160,3160,3160,0
20240801,183600,192716540,3160,3160,3160,3160,0
20240801,183500,192716540,3160,3160,3160,3160,0
20240801,183400,192716540,3160,3160,3160,3160,0
20240801,183300,192716540,3160,3160,3160,3160,0
20240801,183200,192716540,3160,3160,3160,3160,0
20240801,183100,192716540,3160,3160,3160,3160,0
20240801,183000,192716540,3160,3160,3160,3160,0
20240801,182900,192716540,3160,3160,3160,3160,0
20240801,182800,192716540,3160,3160,3160,3160,0
20240801,182700,192716540,3160,3160,3160,3160,0
20240801,182600,192716540,3160,3160,3160,3160,0
20240801,182500,192716540,3160,3160,3160,3160,0
20240801,182400,192716540,3160,3160,3160,3160,0
20240801,182300,192716540,3160,3160,3160,3160,0
20240801,182200,192716540,3160,3160,3160,3160,0
20240801,182100,192716540,3160,3160,3160,3160,0
20240801,182000,192716540,3160,3160,3160,3160,0
20240801,181900,192716540,3160,3160,3160,3160,336
20240801,181800,192716540,3160,3160,3160,3160,0
20240801,181700,192716540,3160,3160,3160,3160,0
20240801,181600,192716540,3160,3160,3160,3160,0
20240801,181500,192716540,3160,3160,3160,3160,0
20240801,181400,192716540,3160,3160,3160,3160,0
20240801,181300,192716540,3160,3160,3160,3160,0
20240801,181200,192716540,3160,3160,3160,3160,0
20240801,181100,192716540,3160,3160,3160,3160,0
20240801,181000,192716540,3160,3160,3160,3160,0
20240801,180900,192716540,3160,3160,3160,3160,0
20240801,180800,192716540,3160,3160,3160,3160,0
20240801,180700,192716540,3160,3160,3160,3160,0
20240801,180600,192716540,3160,3160,3160,3160,0
20240801,180500,192716540,3160,3160,3160,3160,0
20240801,180400,192716540,3160,3160,3160,3160,0
20240801,180300,192716540,3160,3160,3160,3160,0
20240801,180200,192716540,3160,3160,3160,3160,0
20240801,180100,192716540,3160,3160,3160,3160,0
20240801,180000,192716540,3160,3160,3160,3160,0
20240801,175900,192716540,3160,3160,3160,3160,0
20240801,175800,192716540,3160,3160,3160,3160,0
20240801,175700,192716540,3160,3160,3160,3160,0
20240801,175600,192716540,3160,3160,3160,3160,0
20240801,175500,192716540,3160,3160,3160,3160,0
20240801,175400,192716540,3160,3160,3160,3160,0
20240801,175300,192716540,3160,3160,3160,3160,0
20240801,175200,192716540,3160,3160,3160,3160,0
20240801,175100,192716540,3160,3160,3160,3160,0
20240801,175000,192716540,3160,3160,3160,3160,0
20240801,174900,192716540,3160,3160,3160,3160,336
20240801,174800,192716540,3160,3160,3160,3160,0
20240801,174700,192716540,3160,3160,3160,3160,0
20240801,174600,192716540,3160,3160,3160,3160,0
20240801,174500,192716540,3160,3160,3160,3160,0
20240801,174400,192716540,3160,3160,3160,3160,0
20240801,174300,192716540,3160,3160,3160,3160,0
20240801,174200,192716540,3160,3160,3160,3160,0
20240801,174100,192716540,3160,3160,3160,3160,0
20240801,174000,192716540,3160,3160,3160,3160,0
20240801,173900,192716540,3160,3160,3160,3160,0
20240801,173800,192716540,3160,3160,3160,3160,0
20240801,173700,192716540,3160,3160,3160,3160,0
20240801,173600,192716540,3160,3160,3160,3160,0
20240801,173500,192716540,3160,3160,3160,3160,0
20240801,173400,192716540,3160,3160,3160,3160,0
20240801,173300,192716540,3160,3160,3160,3160,0
20240801,173200,192716540,3160,3160,3160,3160,0
20240801,173100,192716540,3160,3160,3160,3160,0
20240801,173000,192716540,3160,3160,3160,3160,0
20240801,172900,192716540,3160,3160,3160,3160,0
20240801,172800,192716540,3160,3160,3160,3160,0
20240801,172700,192716540,3160,3160,3160,3160,0
20240801,172600,192716540,3160,3160,3160,3160,0
20240801,172500,192716540,3160,3160,3160,3160,0
20240801,172400,192716540,3160,3160,3160,3160,0
20240801,172300,192716540,3160,3160,3160,3160,0
20240801,172200,192716540,3160,3160,3160,3160,0
20240801,172100,192716540,3160,3160,3160,3160,0
20240801,172000,192716540,3160,3160,3160,3160,0
20240801,171900,192716540,3160,3160,3160,3160,336
20240801,171800,192716540,3160,3160,3160,3160,0
20240801,171700,192716540,3160,3160,3160,3160,0
20240801,171600,192716540,3160,3160,3160,3160,0
20240801,171500,192716540,3160,3160,3160,3160,0
20240801,171400,192716540,3160,3160,3160,3160,0
20240801,171300,192716540,3160,3160,3160,3160,0
20240801,171200,192716540,3160,3160,3160,3160,0
20240801,171100,192716540,3160,3160,3160,3160,0
20240801,171000,192716540,3160,3160,3160,3160,0
20240801,170900,192716540,3160,3160,3160,3160,0
20240801,170800,192716540,3160,3160,3160,3160,0
20240801,170700,192716540,3160,3160,3160,3160,0
20240801,170600,192716540,3160,3160,3160,3160,0
20240801,170500,192716540,3160,3160,3160,3160,0
20240801,170400,192716540,3160,3160,3160,3160,0
20240801,170300,192716540,3160,3160,3160,3160,0
20240801,170200,192716540,3160,3160,3160,3160,0
20240801,170100,192716540,3160,3160,3160,3160,0
20240801,170000,192716540,3160,3160,3160,3160,0
20240801,165900,192716540,3160,3160,3160,3160,0
20240801,165800,192716540,3160,3160,3160,3160,0
20240801,165700,192716540,3160,3160,3160,3160,0
20240801,165600,192716540,3160,3160,3160,3160,0
20240801,165500,192716540,3160,3160,3160,3160,0
20240801,165400,192716540,3160,3160,3160,3160,0
20240801,165300,192716540,3160,3160,3160,3160,0
20240801,165200,192716540,3160,3160,3160,3160,0
20240801,165100,192716540,3160,3160,3160,3160,0
20240801,165000,192716540,3160,3160,3160,3160,0
20240801,164900,192716540,3160,3160,3160,3160,336
20240801,164800,192716540,3160,3160,3160,3160,0
20240801,164700,192716540,3160,3160,3160,3160,0
20240801,164600,192716540,3160,3160,3160,3160,0
20240801,164500,192716540,3160,3160,3160,3160,0
20240801,164400,192716540,3160,3160,3160,3160,0
20240801,164300,192716540,3160,3160,3160,3160,0
20240801,164200,192716540,3160,3160,3160,3160,0
20240801,164100,192716540,3160,3160,3160,3160,0
20240801,164000,192716540,3160,3160,3160,3160,0
20240801,163900,192716540,3160,3160,3160,3160,0
20240801,163800,192716540,3160,3160,3160,3160,0
20240801,163700,192716540,3160,3160,3160,3160,0
20240801,163600,192716540,3160,3160,3160,3160,0
20240801,163500,192716540,3160,3160,3160,3160,0
20240801,163400,192716540,3160,3160,3160,3160,0
20240801,163300,192716540,3160,3160,3160,3160,0
20240801,163200,192716540,3160,3160,3160,3160,0
20240801,163100,192716540,3160,3160,3160,3160,0
20240801,163000,192716540,3160,3160,3160,3160,0
20240801,162900,192716540,3160,3160,3160,3160,0
20240801,162800,192716540,3160,3160,3160,3160,0
20240801,162700,192716540,3160,3160,3160,3160,0
20240801,162600,192716540,3160,3160,3160,3160,0
20240801,162500,192716540,3160,3160,3160,3160,0
20240801,162400,192716540,3160,3160,3160,3160,0
20240801,162300,192716540,3160,3160,3160,3160,0
20240801,162200,192716540,3160,3160,3160,3160,0
20240801,162100,192716540,3160,3160,3160,3160,0
20240801,162000,192716540,3160,3160,3160,3160,0
20240801,161900,192716540,3160,3160,3160,3160,336
20240801,161800,192716540,3160,3160,3160,3160,0
20240801,161700,192716540,3160,3160,3160,3160,0
20240801,161600,192716540,3160,3160,3160,3160,0
20240801,161500,192716540,3160,3160,3160,3160,0
20240801,161400,192716540,3160,3160,3160,3160,0
20240801,161300,192716540,3160,3160,3160,3160,0
20240801,161200,192716540,3160,3160,3160,3160,0
20240801,161100,192716540,3160,3160,3160,3160,0
20240801,161000,192716540,3160,3160,3160,3160,0
20240801,160900,192716540,3160,3160,3160,3160,0
20240801,160800,192716540,3160,3160,3160,3160,0
20240801,160700,192716540,3160,3160,3160,3160,0
20240801,160600,192716540,3160,3160,3160,3160,0
20240801,160500,192716540,3160,3160,3160,3160,0
20240801,160400,192716540,3160,3160,3160,3160,0
20240801,160300,192716540,3160,3160,3160,3160,0
20240801,160200,192716540,3160,3160,3160,3160,0
20240801,160100,192716540,3160,3160,3160,3160,0
20240801,160000,192716540,3160,3160,3160,3160,0
20240801,155900,192716540,3160,3160,3160,3160,0
20240801,155800,192716540,3160,3160,3160,3160,0
20240801,155700,192716540,3160,3160,3160,3160,0
20240801,155600,192716540,3160,3160,3160,3160,0
20240801,155500,192716540,3160,3160,3160,3160,0
20240801,155400,192716540,3160,3160,3160,3160,0
20240801,155300,192716540,3160,3160,3160,3160,0
20240801,155200,192716540,3160,3160,3160,3160,0
20240801,155100,192716540,3160,3160,3160,3160,0
20240801,155000,192716540,3160,3160,3160,3160,0
20240801,154900,192716540,3160,3160,3160,3160,336
20240801,154800,192716540,3160,3160,3160,3160,0
20240801,154700,192716540,3160,3160,3160,3160,0
20240801,154600,192716540,3160,3160,3160,3160,0
20240801,154500,192716540,3160,3160,3160,3160,0
20240801,154400,192716540,3160,3160,3160,3160,0
20240801,154300,192716540,3160,3160,3160,3160,0
20240801,154200,192716540,3160,3160,3160,3160,0
20240801,154100,192716540,3160,3160,3160,3160,0
20240801,154000,192716540,3160,3160,3160,3160,0
20240801,153900,192716540,3160,3160,3160,3160,0
20240801,153800,192716540,3160,3160,3160,3160,0
20240801,153700,192716540,3160,3160,3160,3160,0
20240801,153600,192716540,3160,3160,3160,3160,0
20240801,153500,192716540,3160,3160,3160,3160,0
20240801,153400,192716540,3160,3160,3160,3160,0
20240801,153300,192716540,3160,3160,3160,3160,0
20240801,153200,192716540,3160,3160,3160,3160,0
20240801,153100,192716540,3160,3160,3160,3160,0
20240801,153000,192716540,3160,3160,3160,3160,336
20240801,152900,191654780,3165,3165,3165,3165,0
20240801,152800,191654780,3165,3165,3165,3165,0
20240801,152700,191654780,3165,3165,3165,3165,0
20240801,152600,191654780,3165,3165,3165,3165,0
20240801,152500,191654780,3165,3165,3165,3165,0
20240801,152400,191654780,3165,3165,3165,3165,0
20240801,152300,191654780,3165,3165,3165,3165,0
20240801,152200,191654780,3165,3165,3165,3165,0
20240801,152100,191654780,3165,3165,3165,3165,0
20240801,152000,191654780,3165,3165,3165,3165,0
20240801,151900,191654780,3165,3170,3170,3160,19
20240801,151800,191594695,3160,3165,3170,3160,1720
20240801,151700,186159440,3160,3160,3160,3160,0
20240801,151600,186159440,3160,3160,3160,3160,1
20240801,151500,186156280,3170,3170,3170,3170,1
20240801,151400,186153110,3160,3165,3165,3160,14
20240801,151300,186108805,3170,3165,3170,3160,303
20240801,151200,185151135,3170,3170,3170,3170,1
20240801,151100,185147965,3165,3165,3165,3165,1006
20240801,151000,181963975,3165,3165,3165,3160,506
20240801,150900,180363315,3165,3170,3170,3165,4
20240801,150800,180350645,3165,3165,3165,3165,1
20240801,150700,180347480,3170,3165,3170,3165,2
20240801,150600,180341145,3170,3170,3170,3170,1
20240801,150500,180337975,3165,3165,3165,3165,0
20240801,150400,180337975,3165,3165,3165,3165,0
20240801,150300,180337975,3165,3170,3170,3165,302
20240801,150200,179382140,3170,3170,3170,3170,1
20240801,150100,179378970,3165,3165,3165,3165,0
20240801,150000,179378970,3165,3165,3165,3165,1
20240801,145900,179375805,3165,3165,3165,3165,0
20240801,145800,179375805,3165,3165,3165,3165,2
20240801,145700,179369475,3160,3160,3160,3160,0
20240801,145600,179369475,3160,3160,3160,3160,0
20240801,145500,179369475,3160,3160,3160,3160,0
20240801,145400,179369475,3160,3160,3160,3160,0
20240801,145300,179369475,3160,3165,3165,3160,1000
20240801,145200,176208770,3165,3165,3165,3165,19
20240801,145100,176148635,3165,3165,3165,3165,289
20240801,145000,175233950,3165,3165,3165,3165,55
20240801,144900,175059875,3160,3160,3160,3160,0
20240801,144800,175059875,3160,3160,3160,3160,3
20240801,144700,175050395,3160,3160,3160,3160,0
20240801,144600,175050395,3160,3160,3160,3160,0
20240801,144500,175050395,3160,3160,3160,3160,0
20240801,144400,175050395,3160,3160,3160,3160,0
20240801,144300,175050395,3160,3160,3160,3160,0
20240801,144200,175050395,3160,3165,3165,3160,63
20240801,144100,174851230,3165,3165,3165,3165,1
20240801,144000,174848065,3160,3160,3160,3160,0
20240801,143900,174848065,3160,3160,3160,3160,0
20240801,143800,174848065,3160,3170,3170,3160,2
20240801,143700,174841735,3170,3170,3170,3170,158
20240801,143600,174340875,3160,3160,3160,3160,1
20240801,143500,174337715,3170,3170,3170,3170,0
20240801,143400,174337715,3170,3165,3170,3165,10
20240801,143300,174306025,3170,3170,3170,3170,1
20240801,143200,174302855,3160,3160,3160,3160,0
20240801,143100,174302855,3160,3170,3170,3160,287
20240801,143000,173395905,3160,3160,3160,3160,50
20240801,142900,173237905,3160,3160,3160,3160,1
20240801,142800,173234745,3170,3170,3170,3170,0
20240801,142700,173234745,3170,3170,3170,3170,3
20240801,142600,173225235,3160,3160,3160,3160,1
20240801,142500,173222075,3165,3165,3165,3165,1
20240801,142400,173218910,3170,3170,3170,3170,1
20240801,142300,173215740,3160,3160,3160,3160,1
20240801,142200,173212580,3165,3165,3165,3165,4
20240801,142100,173199920,3165,3165,3165,3165,152
20240801,142000,172718840,3165,3160,3165,3160,314
20240801,141900,171726595,3155,3165,3165,3155,3109
20240801,141800,161909070,3165,3165,3165,3165,0
20240801,141700,161909070,3165,3170,3170,3165,6
20240801,141600,161890055,3170,3170,3170,3170,0
20240801,141500,161890055,3170,3170,3170,3170,0
20240801,141400,161890055,3170,3170,3170,3170,6
20240801,141300,161871035,3165,3165,3165,3165,0
20240801,141200,161871035,3165,3165,3165,3165,0
20240801,141100,161871035,3165,3165,3165,3165,0
20240801,141000,161871035,3165,3170,3170,3165,327
20240801,140900,160836070,3170,3170,3170,3170,0
20240801,140800,160836070,3170,3170,3170,3170,0
20240801,140700,160836070,3170,3170,3170,3170,1
20240801,140600,160832900,3165,3165,3165,3165,0
20240801,140500,160832900,3165,3165,3165,3165,0
20240801,140400,160832900,3165,3165,3165,3165,0
20240801,140300,160832900,3165,3170,3170,3165,35
20240801,140200,160721995,3160,3160,3160,3160,1
20240801,140100,160718835,3170,3170,3170,3170,0
20240801,140000,160718835,3170,3170,3170,3170,1
20240801,135900,160715665,3160,3165,3165,3160,31
20240801,135800,160617700,3170,3170,3170,3170,0
20240801,135700,160617700,3170,3170,3170,3170,0
20240801,135600,160617700,3170,3170,3170,3170,1
20240801,135500,160614530,3160,3160,3160,3160,0
20240801,135400,160614530,3160,3160,3160,3160,0
20240801,135300,160614530,3160,3160,3160,3160,0
20240801,135200,160614530,3160,3165,3165,3160,5
20240801,135100,160598710,3165,3165,3165,3165,3
20240801,135000,160589215,3165,3165,3165,3165,11
20240801,134900,160554400,3165,3160,3170,3160,5
20240801,134800,160538575,3170,3170,3170,3170,0
20240801,134700,160538575,3170,3170,3170,3170,0
20240801,134600,160538575,3170,3170,3170,3170,0
20240801,134500,160538575,3170,3160,3170,3160,2
20240801,134400,160532245,3170,3160,3170,3160,21
20240801,134300,160465875,3170,3170,3170,3170,0
20240801,134200,160465875,3170,3170,3170,3170,0
20240801,134100,160465875,3170,3170,3170,3170,0
20240801,134000,160465875,3170,3170,3170,3160,103
20240801,133900,160139375,3165,3170,3170,3165,44
20240801,133800,160000065,3170,3170,3170,3170,0
20240801,133700,160000065,3170,3170,3170,3170,3
20240801,133600,159990555,3170,3170,3170,3170,0
20240801,133500,159990555,3170,3170,3170,3170,0
20240801,133400,159990555,3170,3170,3170,3170,5
20240801,133300,159974705,3170,3170,3170,3170,20
20240801,133200,159911305,3165,3165,3165,3165,1
20240801,133100,159908140,3170,3170,3170,3170,63
20240801,133000,159708430,3160,3160,3160,3160,313
20240801,132900,158719350,3160,3165,3165,3160,1110
20240801,132800,155206695,3170,3170,3170,3170,100
20240801,132700,154889695,3165,3165,3165,3165,0
20240801,132600,154889695,3165,3165,3165,3165,0
20240801,132500,154889695,3165,3165,3165,3165,0
20240801,132400,154889695,3165,3165,3165,3165,0
20240801,132300,154889695,3165,3165,3165,3165,0
20240801,132200,154889695,3165,3165,3165,3165,0
20240801,132100,154889695,3165,3165,3165,3165,0
20240801,132000,154889695,3165,3165,3165,3165,0
20240801,131900,154889695,3165,3165,3165,3165,0
20240801,131800,154889695,3165,3165,3165,3165,0
20240801,131700,154889695,3165,3165,3165,3165,0
20240801,131600,154889695,3165,3165,3165,3165,0
20240801,131500,154889695,3165,3165,3165,3165,40
20240801,131400,154763095,3165,3165,3165,3165,216
20240801,131300,154079455,3165,3165,3165,3165,44
20240801,131200,153940195,3165,3165,3165,3165,25
20240801,131100,153861070,3165,3165,3165,3165,0
20240801,131000,153861070,3165,3170,3170,3165,49
20240801,130900,153705745,3170,3170,3170,3170,22
20240801,130800,153636005,3170,3165,3170,3165,5
20240801,130700,153620165,3160,3160,3160,3160,0
20240801,130600,153620165,3160,3165,3165,3160,1491
20240801,130500,148901240,3165,3175,3175,3165,7
20240801,130400,148879075,3175,3175,3175,3175,0
20240801,130300,148879075,3175,3175,3175,3175,32
20240801,130200,148777475,3175,3175,3175,3175,0
20240801,130100,148777475,3175,3175,3175,3175,1
20240801,130000,148774300,3165,3170,3170,3165,446
20240801,125900,147360770,3170,3170,3170,3170,1
20240801,125800,147357600,3170,3170,3170,3170,0
20240801,125700,147357600,3170,3170,3170,3170,0
20240801,125600,147357600,3170,3170,3170,3170,446
20240801,125500,145943780,3175,3175,3175,3175,90
20240801,125400,145658030,3175,3175,3175,3175,127
20240801,125300,145254805,3175,3175,3175,3175,30
20240801,125200,145159555,3170,3170,3170,3170,0
20240801,125100,145159555,3170,3170,3170,3170,1
20240801,125000,145156385,3165,3165,3165,3165,0
20240801,124900,145156385,3165,3170,3170,3165,446
20240801,124800,143743005,3175,3175,3175,3175,0
20240801,124700,143743005,3175,3175,3175,3175,0
20240801,124600,143743005,3175,3175,3175,3175,1
20240801,124500,143739830,3165,3165,3165,3165,0
20240801,124400,143739830,3165,3165,3165,3165,0
20240801,124300,143739830,3165,3180,3180,3165,447
20240801,124200,142322915,3170,3175,3180,3170,27
20240801,124100,142237240,3170,3170,3170,3170,0
20240801,124000,142237240,3170,3170,3170,3170,0
20240801,123900,142237240,3170,3170,3170,3170,1
20240801,123800,142234070,3175,3175,3175,3175,14
20240801,123700,142189620,3175,3175,3175,3175,5
20240801,123600,142173745,3175,3175,3175,3170,1547
20240801,123500,137269730,3175,3175,3175,3175,95
20240801,123400,136968105,3170,3170,3170,3170,2
20240801,123300,136961765,3175,3175,3175,3175,0
20240801,123200,136961765,3175,3175,3175,3175,0
20240801,123100,136961765,3175,3175,3175,3175,0
20240801,123000,136961765,3175,3175,3175,3175,0
20240801,122900,136961765,3175,3175,3175,3175,3
20240801,122800,136952240,3175,3175,3175,3175,0
20240801,122700,136952240,3175,3175,3175,3175,0
20240801,122600,136952240,3175,3175,3175,3175,0
20240801,122500,136952240,3175,3175,3175,3175,0
20240801,122400,136952240,3175,3175,3175,3175,0
20240801,122300,136952240,3175,3175,3175,3175,8
20240801,122200,136926840,3175,3175,3175,3175,0
20240801,122100,136926840,3175,3175,3175,3175,0
20240801,122000,136926840,3175,3175,3175,3175,0
20240801,121900,136926840,3175,3175,3175,3175,0
20240801,121800,136926840,3175,3175,3175,3175,0
20240801,121700,136926840,3175,3175,3175,3175,0
20240801,121600,136926840,3175,3175,3175,3175,10
20240801,121500,136895090,3170,3170,3170,3170,1011
20240801,121400,133690220,3170,3170,3170,3170,0
20240801,121300,133690220,3170,3170,3170,3170,0
20240801,121200,133690220,3170,3170,3170,3170,0
20240801,121100,133690220,3170,3170,3170,3170,0
20240801,121000,133690220,3170,3170,3170,3170,500
20240801,120900,132105220,3165,3165,3165,3165,0
20240801,120800,132105220,3165,3165,3165,3165,1
20240801,120700,132102055,3170,3170,3170,3170,719
20240801,120600,129822825,3170,3170,3170,3170,1261
20240801,120500,125825455,3170,3170,3170,3170,0
20240801,120400,125825455,3170,3170,3170,3170,0
20240801,120300,125825455,3170,3170,3170,3170,0
20240801,120200,125825455,3170,3170,3170,3170,0
20240801,120100,125825455,3170,3170,3170,3170,0
20240801,120000,125825455,3170,3170,3170,3170,0
20240801,115900,125825455,3170,3170,3170,3170,0
20240801,115800,125825455,3170,3170,3170,3170,0
20240801,115700,125825455,3170,3170,3170,3170,20
20240801,115600,125762055,3170,3170,3170,3170,0
20240801,115500,125762055,3170,3170,3175,3170,130
20240801,115400,125349950,3170,3170,3170,3170,0
20240801,115300,125349950,3170,3170,3170,3170,100
20240801,115200,125032950,3175,3175,3175,3175,0
20240801,115100,125032950,3175,3175,3175,3175,0
20240801,115000,125032950,3175,3175,3175,3175,500
20240801,114900,123445450,3170,3170,3170,3170,1
20240801,114800,123442280,3175,3175,3175,3175,0
20240801,114700,123442280,3175,3175,3175,3175,0
20240801,114600,123442280,3175,3175,3175,3175,0
20240801,114500,123442280,3175,3175,3175,3175,0
20240801,114400,123442280,3175,3170,3175,3170,101
20240801,114300,123122105,3170,3170,3170,3170,0
20240801,114200,123122105,3170,3170,3170,3170,0
20240801,114100,123122105,3170,3170,3170,3170,0
20240801,114000,123122105,3170,3170,3170,3170,890
20240801,113900,120300805,3175,3175,3175,3175,20
20240801,113800,120237305,3175,3175,3175,3175,0
20240801,113700,120237305,3175,3175,3175,3175,1
20240801,113600,120234130,3175,3175,3175,3175,0
20240801,113500,120234130,3175,3175,3175,3175,0
20240801,113400,120234130,3175,3170,3175,3170,2
20240801,113300,120227785,3175,3175,3175,3170,184
20240801,113200,119644000,3175,3175,3175,3175,68
20240801,113100,119428100,3175,3175,3175,3175,0
20240801,113000,119428100,3175,3175,3175,3175,0
20240801,112900,119428100,3175,3175,3175,3175,0
20240801,112800,119428100,3175,3175,3175,3175,0
20240801,112700,119428100,3175,3175,3175,3175,0
20240801,112600,119428100,3175,3175,3175,3175,22
20240801,112500,119358250,3175,3175,3175,3175,4
20240801,112400,119345550,3175,3170,3175,3170,25
20240801,112300,119266180,3175,3175,3175,3175,0
20240801,112200,119266180,3175,3175,3175,3175,111
20240801,112100,118913755,3175,3175,3175,3175,500
20240801,112000,117326255,3175,3175,3175,3175,0
20240801,111900,117326255,3175,3175,3175,3170,35
20240801,111800,117215135,3175,3175,3175,3175,100
20240801,111700,116897635,3175,3175,3175,3175,1
20240801,111600,116894460,3180,3180,3180,3175,1521
20240801,111500,112065180,3180,3180,3180,3180,50
20240801,111400,111906180,3180,3180,3180,3180,0
20240801,111300,111906180,3180,3180,3180,3180,0
20240801,111200,111906180,3180,3180,3180,3180,1
20240801,111100,111903000,3175,3175,3175,3175,0
20240801,111000,111903000,3175,3175,3175,3175,0
20240801,110900,111903000,3175,3175,3175,3175,0
20240801,110800,111903000,3175,3175,3175,3175,536
20240801,110700,110201200,3180,3180,3180,3180,0
20240801,110600,110201200,3180,3170,3180,3170,567
20240801,110500,108403800,3180,3180,3180,3180,0
20240801,110400,108403800,3180,3180,3180,3180,0
20240801,110300,108403800,3180,3180,3180,3180,0
20240801,110200,108403800,3180,3170,3180,3170,839
20240801,110100,105743780,3170,3170,3170,3170,150
20240801,110000,105268280,3180,3180,3180,3180,0
20240801,105900,105268280,3180,3180,3180,3180,1
20240801,105800,105265100,3170,3180,3180,3170,2
20240801,105700,105258750,3175,3175,3175,3175,0
20240801,105600,105258750,3175,3175,3175,3175,0
20240801,105500,105258750,3175,3175,3175,3175,10
20240801,105400,105227000,3180,3180,3180,3180,1000
20240801,105300,102047000,3180,3180,3180,3180,0
20240801,105200,102047000,3180,3175,3180,3175,3
20240801,105100,102037470,3180,3180,3180,3180,0
20240801,105000,102037470,3180,3180,3180,3180,30
20240801,104900,101942070,3175,3175,3175,3175,0
20240801,104800,101942070,3175,3175,3175,3175,987
20240801,104700,98808345,3185,3185,3185,3185,0
20240801,104600,98808345,3185,3185,3185,3185,3
20240801,104500,98798790,3185,3185,3185,3185,6
20240801,104400,98779680,3185,3185,3185,3185,0
20240801,104300,98779680,3185,3185,3185,3185,0
20240801,104200,98779680,3185,3185,3185,3185,0
20240801,104100,98779680,3185,3185,3185,3185,0
20240801,104000,98779680,3185,3185,3185,3185,0
20240801,103900,98779680,3185,3175,3185,3175,5
20240801,103800,98763795,3175,3175,3175,3175,5
20240801,103700,98747920,3175,3175,3175,3175,23
20240801,103600,98674895,3185,3185,3185,3185,1
20240801,103500,98671710,3180,3175,3180,3175,201
20240801,103400,98032535,3180,3175,3180,3175,1503
20240801,103300,93260495,3185,3185,3185,3185,0
20240801,103200,93260495,3185,3185,3185,3180,1614
20240801,103100,88126405,3185,3185,3185,3185,0
20240801,103000,88126405,3185,3190,3190,3185,2
20240801,102900,88120030,3185,3185,3185,3185,0
20240801,102800,88120030,3185,3185,3185,3185,0
20240801,102700,88120030,3185,3185,3185,3185,200
20240801,102600,87483030,3175,3175,3175,3175,0
20240801,102500,87483030,3175,3175,3175,3175,0
20240801,102400,87483030,3175,3175,3175,3175,1
20240801,102300,87479855,3170,3170,3170,3170,0
20240801,102200,87479855,3170,3170,3170,3170,0
20240801,102100,87479855,3170,3190,3190,3170,2
20240801,102000,87473495,3170,3170,3170,3170,0
20240801,101900,87473495,3170,3170,3170,3170,0
20240801,101800,87473495,3170,3170,3170,3170,0
20240801,101700,87473495,3170,3170,3170,3170,2
20240801,101600,87467155,3170,3170,3170,3170,1
20240801,101500,87463985,3170,3190,3190,3170,368
20240801,101400,86295500,3175,3175,3175,3175,1
20240801,101300,86292325,3190,3180,3190,3180,149
20240801,101200,85818495,3195,3195,3195,3195,1
20240801,101100,85815300,3185,3185,3185,3185,272
20240801,101000,84948980,3195,3195,3195,3195,0
20240801,100900,84948980,3195,3185,3195,3185,2
20240801,100800,84942600,3195,3195,3195,3195,0
20240801,100700,84942600,3195,3195,3195,3195,1
20240801,100600,84939405,3185,3185,3185,3185,1
20240801,100500,84936220,3195,3195,3195,3195,25
20240801,100400,84856345,3195,3195,3195,3195,90
20240801,100300,84568795,3195,3195,3195,3195,0
20240801,100200,84568795,3195,3190,3195,3185,12
20240801,100100,84530515,3195,3195,3195,3195,6
20240801,100000,84511345,3195,3195,3195,3195,101
20240801,095900,84188650,3195,3180,3195,3180,46
20240801,095800,84042260,3195,3195,3195,3195,1
20240801,095700,84039065,3180,3180,3180,3180,0
20240801,095600,84039065,3180,3180,3180,3180,79
20240801,095500,83787845,3195,3195,3195,3195,0
20240801,095400,83787845,3195,3195,3195,3195,1
20240801,095300,83784650,3195,3195,3195,3195,1
20240801,095200,83781455,3195,3195,3195,3195,10
20240801,095100,83749505,3195,3180,3195,3180,4466
20240801,095000,69547595,3180,3195,3195,3180,6033
20240801,094900,50360620,3200,3200,3200,3200,0
20240801,094800,50360620,3200,3200,3200,3200,1
20240801,094700,50357420,3200,3200,3200,3200,6
20240801,094600,50338220,3200,3200,3200,3200,0
20240801,094500,50338220,3200,3200,3200,3200,6
20240801,094400,50319020,3200,3205,3205,3200,42
20240801,094300,50184595,3205,3205,3205,3205,0
20240801,094200,50184595,3205,3205,3205,3190,246
20240801,094100,49399025,3205,3205,3205,3205,0
20240801,094000,49399025,3205,3205,3205,3205,1
20240801,093900,49395820,3205,3205,3205,3205,3
20240801,093800,49386205,3200,3200,3200,3200,1541
20240801,093700,44455005,3200,3200,3200,3200,220
20240801,093600,43751005,3205,3205,3205,3205,0
20240801,093500,43751005,3205,3200,3205,3200,170
20240801,093400,43207000,3205,3210,3210,3205,130
20240801,093300,42790345,3205,3205,3205,3205,0
20240801,093200,42790345,3205,3205,3205,3205,215
20240801,093100,42101270,3210,3215,3215,3210,345
20240801,093000,40992260,3215,3210,3215,3210,136
20240801,092900,40555695,3210,3210,3210,3210,136
20240801,092800,40119135,3210,3210,3210,3210,165
20240801,092700,39589485,3215,3210,3215,3210,345
20240801,092600,38480635,3210,3210,3210,3210,0
20240801,092500,38480635,3210,3210,3210,3210,1
20240801,092400,38477425,3200,3200,3200,3200,0
20240801,092300,38477425,3200,3200,3200,3200,4
20240801,092200,38464625,3215,3215,3215,3215,381
20240801,092100,37239710,3215,3215,3215,3215,100
20240801,092000,36918210,3215,3215,3215,3215,1002
20240801,091900,33696780,3215,3215,3215,3215,0
20240801,091800,33696780,3215,3215,3215,3215,0
20240801,091700,33696780,3215,3215,3215,3215,624
20240801,091600,31690620,3215,3205,3215,3205,1726
20240801,091500,26150835,3195,3195,3195,3195,25
20240801,091400,26070960,3205,3205,3205,3205,2073
20240801,091300,19426995,3205,3205,3205,3205,1481
20240801,091200,14680390,3200,3190,3200,3190,3583
20240801,091100,3250610,3190,3205,3205,3190,188
20240801,091000,2648370,3205,3205,3205,3205,75
20240801,090900,2407995,3205,3205,3205,3205,0
20240801,090800,2407995,3205,3210,3210,3205,174
20240801,090700,1849550,3210,3210,3210,3210,0
20240801,090600,1849550,3210,3210,3210,3210,0
20240801,090500,1849550,3210,3210,3210,3210,154
20240801,090400,1355210,3210,3190,3210,3160,390
20240801,090300,111515,3195,3195,3195,3195,21
20240801,090200,44420,3175,3175,3175,3175,8
20240801,090100,19020,3170,3170,3170,3170,0
20240801,090000,19020,3170,3170,3170,3170,6