KissMeData/020000/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190400,543949540,17190,17190,17190,17190,370
20240802,190300,543949540,17190,17190,17190,17190,0
20240802,190200,543949540,17190,17190,17190,17190,0
20240802,190100,543949540,17190,17190,17190,17190,0
20240802,190000,543949540,17190,17190,17190,17190,0
20240802,185900,543949540,17190,17190,17190,17190,0
20240802,185800,543949540,17190,17190,17190,17190,0
20240802,185700,543949540,17190,17190,17190,17190,0
20240802,185600,543949540,17190,17190,17190,17190,0
20240802,185500,543949540,17190,17190,17190,17190,0
20240802,185400,543949540,17190,17190,17190,17190,0
20240802,185300,543949540,17190,17190,17190,17190,0
20240802,185200,543949540,17190,17190,17190,17190,0
20240802,185100,543949540,17190,17190,17190,17190,0
20240802,185000,543949540,17190,17190,17190,17190,0
20240802,184900,543949540,17190,17190,17190,17190,0
20240802,184800,543949540,17190,17190,17190,17190,0
20240802,184700,543949540,17190,17190,17190,17190,0
20240802,184600,543949540,17190,17190,17190,17190,0
20240802,184500,543949540,17190,17190,17190,17190,0
20240802,184400,543949540,17190,17190,17190,17190,0
20240802,184300,543949540,17190,17190,17190,17190,0
20240802,184200,543949540,17190,17190,17190,17190,0
20240802,184100,543949540,17190,17190,17190,17190,0
20240802,184000,543949540,17190,17190,17190,17190,0
20240802,183900,543949540,17190,17190,17190,17190,0
20240802,183800,543949540,17190,17190,17190,17190,0
20240802,183700,543949540,17190,17190,17190,17190,0
20240802,183600,543949540,17190,17190,17190,17190,0
20240802,183500,543949540,17190,17190,17190,17190,0
20240802,183400,543949540,17190,17190,17190,17190,370
20240802,183300,543949540,17190,17190,17190,17190,0
20240802,183200,543949540,17190,17190,17190,17190,0
20240802,183100,543949540,17190,17190,17190,17190,0
20240802,183000,543949540,17190,17190,17190,17190,0
20240802,182900,543949540,17190,17190,17190,17190,0
20240802,182800,543949540,17190,17190,17190,17190,0
20240802,182700,543949540,17190,17190,17190,17190,0
20240802,182600,543949540,17190,17190,17190,17190,0
20240802,182500,543949540,17190,17190,17190,17190,0
20240802,182400,543949540,17190,17190,17190,17190,0
20240802,182300,543949540,17190,17190,17190,17190,0
20240802,182200,543949540,17190,17190,17190,17190,0
20240802,182100,543949540,17190,17190,17190,17190,0
20240802,182000,543949540,17190,17190,17190,17190,0
20240802,181900,543949540,17190,17190,17190,17190,0
20240802,181800,543949540,17190,17190,17190,17190,0
20240802,181700,543949540,17190,17190,17190,17190,0
20240802,181600,543949540,17190,17190,17190,17190,0
20240802,181500,543949540,17190,17190,17190,17190,0
20240802,181400,543949540,17190,17190,17190,17190,0
20240802,181300,543949540,17190,17190,17190,17190,0
20240802,181200,543949540,17190,17190,17190,17190,0
20240802,181100,543949540,17190,17190,17190,17190,0
20240802,181000,543949540,17190,17190,17190,17190,0
20240802,180900,543949540,17190,17190,17190,17190,0
20240802,180800,543949540,17190,17190,17190,17190,0
20240802,180700,543949540,17190,17190,17190,17190,0
20240802,180600,543949540,17190,17190,17190,17190,0
20240802,180500,543949540,17190,17190,17190,17190,0
20240802,180400,543949540,17190,17190,17190,17190,370
20240802,180300,543949540,17190,17190,17190,17190,0
20240802,180200,543949540,17190,17190,17190,17190,0
20240802,180100,543949540,17190,17190,17190,17190,0
20240802,180000,543949540,17190,17190,17190,17190,0
20240802,175900,543949540,17190,17190,17190,17190,0
20240802,175800,543949540,17190,17190,17190,17190,0
20240802,175700,543949540,17190,17190,17190,17190,0
20240802,175600,543949540,17190,17190,17190,17190,0
20240802,175500,543949540,17190,17190,17190,17190,0
20240802,175400,543949540,17190,17190,17190,17190,0
20240802,175300,543949540,17190,17190,17190,17190,0
20240802,175200,543949540,17190,17190,17190,17190,0
20240802,175100,543949540,17190,17190,17190,17190,0
20240802,175000,543949540,17190,17190,17190,17190,0
20240802,174900,543949540,17190,17190,17190,17190,0
20240802,174800,543949540,17190,17190,17190,17190,0
20240802,174700,543949540,17190,17190,17190,17190,0
20240802,174600,543949540,17190,17190,17190,17190,0
20240802,174500,543949540,17190,17190,17190,17190,0
20240802,174400,543949540,17190,17190,17190,17190,0
20240802,174300,543949540,17190,17190,17190,17190,0
20240802,174200,543949540,17190,17190,17190,17190,0
20240802,174100,543949540,17190,17190,17190,17190,0
20240802,174000,543949540,17190,17190,17190,17190,0
20240802,173900,543949540,17190,17190,17190,17190,0
20240802,173800,543949540,17190,17190,17190,17190,0
20240802,173700,543949540,17190,17190,17190,17190,0
20240802,173600,543949540,17190,17190,17190,17190,0
20240802,173500,543949540,17190,17190,17190,17190,0
20240802,173400,543949540,17190,17190,17190,17190,370
20240802,173300,543949540,17190,17190,17190,17190,0
20240802,173200,543949540,17190,17190,17190,17190,0
20240802,173100,543949540,17190,17190,17190,17190,0
20240802,173000,543949540,17190,17190,17190,17190,0
20240802,172900,543949540,17190,17190,17190,17190,0
20240802,172800,543949540,17190,17190,17190,17190,0
20240802,172700,543949540,17190,17190,17190,17190,0
20240802,172600,543949540,17190,17190,17190,17190,0
20240802,172500,543949540,17190,17190,17190,17190,0
20240802,172400,543949540,17190,17190,17190,17190,0
20240802,172300,543949540,17190,17190,17190,17190,0
20240802,172200,543949540,17190,17190,17190,17190,0
20240802,172100,543949540,17190,17190,17190,17190,0
20240802,172000,543949540,17190,17190,17190,17190,0
20240802,171900,543949540,17190,17190,17190,17190,0
20240802,171800,543949540,17190,17190,17190,17190,0
20240802,171700,543949540,17190,17190,17190,17190,0
20240802,171600,543949540,17190,17190,17190,17190,0
20240802,171500,543949540,17190,17190,17190,17190,0
20240802,171400,543949540,17190,17190,17190,17190,0
20240802,171300,543949540,17190,17190,17190,17190,0
20240802,171200,543949540,17190,17190,17190,17190,0
20240802,171100,543949540,17190,17190,17190,17190,0
20240802,171000,543949540,17190,17190,17190,17190,0
20240802,170900,543949540,17190,17190,17190,17190,0
20240802,170800,543949540,17190,17190,17190,17190,0
20240802,170700,543949540,17190,17190,17190,17190,0
20240802,170600,543949540,17190,17190,17190,17190,0
20240802,170500,543949540,17190,17190,17190,17190,0
20240802,170400,543949540,17190,17190,17190,17190,370
20240802,170300,543949540,17190,17190,17190,17190,0
20240802,170200,543949540,17190,17190,17190,17190,0
20240802,170100,543949540,17190,17190,17190,17190,0
20240802,170000,543949540,17190,17190,17190,17190,0
20240802,165900,543949540,17190,17190,17190,17190,0
20240802,165800,543949540,17190,17190,17190,17190,0
20240802,165700,543949540,17190,17190,17190,17190,0
20240802,165600,543949540,17190,17190,17190,17190,0
20240802,165500,543949540,17190,17190,17190,17190,0
20240802,165400,543949540,17190,17190,17190,17190,0
20240802,165300,543949540,17190,17190,17190,17190,0
20240802,165200,543949540,17190,17190,17190,17190,0
20240802,165100,543949540,17190,17190,17190,17190,0
20240802,165000,543949540,17190,17190,17190,17190,0
20240802,164900,543949540,17190,17190,17190,17190,0
20240802,164800,543949540,17190,17190,17190,17190,0
20240802,164700,543949540,17190,17190,17190,17190,0
20240802,164600,543949540,17190,17190,17190,17190,0
20240802,164500,543949540,17190,17190,17190,17190,0
20240802,164400,543949540,17190,17190,17190,17190,0
20240802,164300,543949540,17190,17190,17190,17190,0
20240802,164200,543949540,17190,17190,17190,17190,0
20240802,164100,543949540,17190,17190,17190,17190,0
20240802,164000,543949540,17190,17190,17190,17190,0
20240802,163900,543949540,17190,17190,17190,17190,0
20240802,163800,543949540,17190,17190,17190,17190,0
20240802,163700,543949540,17190,17190,17190,17190,0
20240802,163600,543949540,17190,17190,17190,17190,0
20240802,163500,543949540,17190,17190,17190,17190,0
20240802,163400,543949540,17190,17190,17190,17190,370
20240802,163300,543949540,17190,17190,17190,17190,0
20240802,163200,543949540,17190,17190,17190,17190,0
20240802,163100,543949540,17190,17190,17190,17190,0
20240802,163000,543949540,17190,17190,17190,17190,0
20240802,162900,543949540,17190,17190,17190,17190,0
20240802,162800,543949540,17190,17190,17190,17190,0
20240802,162700,543949540,17190,17190,17190,17190,0
20240802,162600,543949540,17190,17190,17190,17190,0
20240802,162500,543949540,17190,17190,17190,17190,0
20240802,162400,543949540,17190,17190,17190,17190,0
20240802,162300,543949540,17190,17190,17190,17190,0
20240802,162200,543949540,17190,17190,17190,17190,0
20240802,162100,543949540,17190,17190,17190,17190,0
20240802,162000,543949540,17190,17190,17190,17190,0
20240802,161900,543949540,17190,17190,17190,17190,0
20240802,161800,543949540,17190,17190,17190,17190,0
20240802,161700,543949540,17190,17190,17190,17190,0
20240802,161600,543949540,17190,17190,17190,17190,0
20240802,161500,543949540,17190,17190,17190,17190,0
20240802,161400,543949540,17190,17190,17190,17190,0
20240802,161300,543949540,17190,17190,17190,17190,0
20240802,161200,543949540,17190,17190,17190,17190,0
20240802,161100,543949540,17190,17190,17190,17190,0
20240802,161000,543949540,17190,17190,17190,17190,0
20240802,160900,543949540,17190,17190,17190,17190,0
20240802,160800,543949540,17190,17190,17190,17190,0
20240802,160700,543949540,17190,17190,17190,17190,0
20240802,160600,543949540,17190,17190,17190,17190,0
20240802,160500,543949540,17190,17190,17190,17190,0
20240802,160400,543949540,17190,17190,17190,17190,370
20240802,160300,543949540,17190,17190,17190,17190,0
20240802,160200,543949540,17190,17190,17190,17190,0
20240802,160100,543949540,17190,17190,17190,17190,0
20240802,160000,543949540,17190,17190,17190,17190,0
20240802,155900,543949540,17190,17190,17190,17190,0
20240802,155800,543949540,17190,17190,17190,17190,0
20240802,155700,543949540,17190,17190,17190,17190,0
20240802,155600,543949540,17190,17190,17190,17190,0
20240802,155500,543949540,17190,17190,17190,17190,0
20240802,155400,543949540,17190,17190,17190,17190,0
20240802,155300,543949540,17190,17190,17190,17190,0
20240802,155200,543949540,17190,17190,17190,17190,0
20240802,155100,543949540,17190,17190,17190,17190,0
20240802,155000,543949540,17190,17190,17190,17190,0
20240802,154900,543949540,17190,17190,17190,17190,0
20240802,154800,543949540,17190,17190,17190,17190,0
20240802,154700,543949540,17190,17190,17190,17190,0
20240802,154600,543949540,17190,17190,17190,17190,0
20240802,154500,543949540,17190,17190,17190,17190,0
20240802,154400,543949540,17190,17190,17190,17190,0
20240802,154300,543949540,17190,17190,17190,17190,0
20240802,154200,543949540,17190,17190,17190,17190,0
20240802,154100,543949540,17190,17190,17190,17190,0
20240802,154000,543949540,17190,17190,17190,17190,0
20240802,153900,543949540,17190,17190,17190,17190,0
20240802,153800,543949540,17190,17190,17190,17190,0
20240802,153700,543949540,17190,17190,17190,17190,0
20240802,153600,543949540,17190,17190,17190,17190,0
20240802,153500,543949540,17190,17190,17190,17190,0
20240802,153400,543949540,17190,17190,17190,17190,370
20240802,153300,543949540,17190,17190,17190,17190,0
20240802,153200,543949540,17190,17190,17190,17190,0
20240802,153100,543949540,17190,17190,17190,17190,0
20240802,153000,543949540,17190,17190,17190,17190,370
20240802,152900,537589240,17160,17160,17160,17160,0
20240802,152800,537589240,17160,17160,17160,17160,0
20240802,152700,537589240,17160,17160,17160,17160,0
20240802,152600,537589240,17160,17160,17160,17160,0
20240802,152500,537589240,17160,17160,17160,17160,0
20240802,152400,537589240,17160,17160,17160,17160,0
20240802,152300,537589240,17160,17160,17160,17160,0
20240802,152200,537589240,17160,17160,17160,17160,0
20240802,152100,537589240,17160,17160,17160,17160,0
20240802,152000,537589240,17160,17160,17160,17160,0
20240802,151900,537589240,17160,17190,17190,17160,106
20240802,151800,535769920,17190,17190,17200,17170,98
20240802,151700,534086920,17170,17170,17200,17170,192
20240802,151600,530789390,17170,17180,17180,17170,2
20240802,151500,530755040,17180,17180,17180,17170,20
20240802,151400,530411540,17180,17180,17180,17170,48
20240802,151300,529587100,17170,17180,17180,17170,23
20240802,151200,529192090,17170,17170,17180,17160,39
20240802,151100,528522440,17170,17170,17170,17160,212
20240802,151000,524882500,17160,17160,17170,17150,265
20240802,150900,520335070,17170,17160,17170,17160,16
20240802,150800,520060360,17180,17170,17180,17170,37
20240802,150700,519424970,17180,17180,17180,17160,40
20240802,150600,518738030,17160,17180,17180,17160,195
20240802,150500,515389770,17170,17180,17180,17170,6
20240802,150400,515286700,17190,17190,17190,17180,113
20240802,150300,513345260,17200,17190,17200,17180,99
20240802,150200,511643400,17190,17200,17200,17190,15
20240802,150100,511385500,17200,17200,17200,17190,21
20240802,150000,511024400,17190,17190,17190,17190,14
20240802,145900,510783740,17190,17190,17190,17190,9
20240802,145800,510629030,17180,17180,17200,17180,19
20240802,145700,510302520,17180,17180,17200,17180,114
20240802,145600,508343540,17170,17180,17180,17170,30
20240802,145500,507828300,17170,17170,17180,17170,16
20240802,145400,507553530,17180,17170,17180,17170,41
20240802,145300,506849430,17180,17170,17180,17170,23
20240802,145200,506454390,17190,17170,17190,17160,12
20240802,145100,506248290,17170,17180,17180,17170,17
20240802,145000,505956280,17170,17170,17180,17160,160
20240802,144900,503210110,17180,17180,17180,17170,12
20240802,144800,503003960,17180,17160,17180,17160,16
20240802,144700,502729110,17170,17160,17180,17160,17
20240802,144600,502437200,17170,17180,17180,17170,19
20240802,144500,502110830,17170,17170,17170,17170,11
20240802,144400,501921960,17160,17170,17170,17160,22
20240802,144300,501544230,17170,17180,17180,17160,12
20240802,144200,501338190,17180,17170,17180,17160,23
20240802,144100,500943340,17160,17160,17170,17160,18
20240802,144000,500634420,17160,17160,17160,17160,100
20240802,143900,498918420,17150,17160,17160,17150,20
20240802,143800,498575320,17150,17170,17170,17150,180
20240802,143700,495486590,17180,17170,17180,17170,7
20240802,143600,495366340,17170,17160,17180,17160,21
20240802,143500,495005730,17170,17170,17170,17160,32
20240802,143400,494456380,17180,17180,17180,17180,5
20240802,143300,494370480,17180,17180,17180,17160,268
20240802,143200,489768830,17180,17190,17190,17170,67
20240802,143100,488618300,17170,17180,17180,17170,24
20240802,143000,488205990,17180,17170,17180,17170,32
20240802,142900,487656450,17190,17170,17190,17170,21
20240802,142800,487295720,17180,17180,17180,17170,22
20240802,142700,486917770,17170,17170,17190,17170,28
20240802,142600,486436890,17180,17180,17190,17180,317
20240802,142500,480990490,17180,17190,17190,17180,41
20240802,142400,480286010,17180,17190,17190,17180,14
20240802,142300,480045440,17190,17190,17190,17180,123
20240802,142200,477932160,17180,17190,17190,17180,25
20240802,142100,477502620,17190,17190,17190,17190,0
20240802,142000,477502620,17190,17190,17190,17190,89
20240802,141900,475972710,17200,17200,17200,17190,8
20240802,141800,475835170,17200,17190,17200,17190,22
20240802,141700,475456980,17200,17200,17200,17200,1
20240802,141600,475439780,17200,17200,17200,17190,173
20240802,141500,472465410,17200,17190,17200,17190,56
20240802,141400,471502420,17190,17190,17190,17190,53
20240802,141300,470591350,17190,17190,17190,17190,21
20240802,141200,470230360,17200,17200,17200,17200,201
20240802,141100,466773160,17200,17200,17200,17200,0
20240802,141000,466773160,17200,17200,17200,17200,19
20240802,140900,466446360,17210,17210,17210,17210,9
20240802,140800,466291470,17190,17210,17210,17190,25
20240802,140700,465861700,17190,17190,17190,17190,0
20240802,140600,465861700,17190,17190,17190,17190,21
20240802,140500,465500710,17190,17190,17190,17190,0
20240802,140400,465500710,17190,17190,17190,17190,0
20240802,140300,465500710,17190,17190,17190,17190,21
20240802,140200,465139720,17200,17200,17200,17200,1
20240802,140100,465122520,17200,17210,17210,17200,232
20240802,140000,461131520,17220,17220,17220,17220,0
20240802,135900,461131520,17220,17220,17220,17220,1
20240802,135800,461114300,17210,17210,17210,17210,21
20240802,135700,460752890,17210,17220,17240,17210,164
20240802,135600,457928660,17210,17210,17210,17210,21
20240802,135500,457567250,17210,17210,17210,17210,35
20240802,135400,456964900,17210,17210,17210,17210,2
20240802,135300,456930480,17220,17220,17220,17220,0
20240802,135200,456930480,17220,17220,17220,17220,9
20240802,135100,456775500,17210,17210,17210,17210,23
20240802,135000,456379670,17210,17210,17210,17210,15
20240802,134900,456121520,17210,17210,17210,17200,24
20240802,134800,455708690,17210,17210,17210,17210,8
20240802,134700,455571010,17210,17210,17210,17210,1
20240802,134600,455553800,17200,17210,17210,17200,71
20240802,134500,454332410,17210,17210,17210,17210,41
20240802,134400,453626800,17200,17210,17210,17200,25
20240802,134300,453196760,17200,17200,17200,17200,5
20240802,134200,453110760,17200,17200,17200,17200,26
20240802,134100,452663560,17200,17210,17210,17200,393
20240802,134000,445900080,17210,17210,17210,17210,0
20240802,133900,445900080,17210,17210,17220,17210,30
20240802,133800,445383770,17210,17210,17210,17210,0
20240802,133700,445383770,17210,17210,17220,17210,89
20240802,133600,443852070,17220,17220,17220,17220,0
20240802,133500,443852070,17220,17220,17220,17220,0
20240802,133400,443852070,17220,17230,17230,17220,22
20240802,133300,443473210,17220,17220,17220,17220,0
20240802,133200,443473210,17220,17230,17230,17220,23
20240802,133100,443077130,17230,17220,17230,17220,19
20240802,133000,442749860,17230,17230,17230,17220,23
20240802,132900,442353780,17220,17220,17220,17220,0
20240802,132800,442353780,17220,17220,17220,17220,0
20240802,132700,442353780,17220,17230,17230,17220,22
20240802,132600,441974930,17220,17220,17220,17220,5
20240802,132500,441888830,17220,17210,17220,17210,23
20240802,132400,441492980,17220,17220,17220,17220,1
20240802,132300,441475760,17210,17210,17210,17210,14
20240802,132200,441234820,17200,17210,17210,17200,24
20240802,132100,440822000,17210,17220,17220,17190,133
20240802,132000,438534930,17210,17200,17220,17200,26
20240802,131900,438087680,17190,17200,17200,17190,89
20240802,131800,436556940,17200,17200,17200,17200,410
20240802,131700,429504940,17210,17210,17210,17210,1
20240802,131600,429487730,17200,17210,17210,17200,457
20240802,131500,421622860,17210,17220,17220,17210,179
20240802,131400,418540690,17220,17220,17220,17220,67
20240802,131300,417386950,17220,17220,17220,17210,70
20240802,131200,416181750,17220,17220,17220,17220,30
20240802,131100,415665150,17220,17220,17220,17220,2
20240802,131000,415630710,17210,17210,17220,17210,53
20240802,130900,414718550,17220,17220,17220,17220,13
20240802,130800,414494690,17210,17220,17220,17210,21
20240802,130700,414133270,17220,17220,17220,17220,573
20240802,130600,404266210,17220,17220,17220,17220,21
20240802,130500,403904590,17230,17230,17230,17230,1
20240802,130400,403887360,17230,17230,17230,17230,1
20240802,130300,403870130,17220,17230,17230,17220,251
20240802,130200,399545600,17240,17240,17240,17240,0
20240802,130100,399545600,17240,17240,17240,17230,28
20240802,130000,399063090,17240,17240,17240,17240,2
20240802,125900,399028610,17240,17240,17240,17240,688
20240802,125800,387167490,17240,17250,17250,17240,41
20240802,125700,386460440,17250,17250,17250,17250,33
20240802,125600,385891190,17240,17250,17250,17240,56
20240802,125500,384925400,17250,17250,17250,17250,41
20240802,125400,384218150,17250,17240,17250,17240,21
20240802,125300,383856100,17240,17250,17250,17240,691
20240802,125200,371936560,17250,17250,17250,17250,15
20240802,125100,371677810,17250,17260,17260,17250,22
20240802,125000,371298300,17250,17250,17250,17250,0
20240802,124900,371298300,17250,17250,17250,17250,20
20240802,124800,370953300,17260,17260,17260,17260,13
20240802,124700,370728920,17260,17250,17260,17250,22
20240802,124600,370349410,17250,17250,17250,17250,0
20240802,124500,370349410,17250,17250,17250,17250,0
20240802,124400,370349410,17250,17250,17250,17250,20
20240802,124300,370004410,17260,17260,17260,17260,9
20240802,124200,369849070,17250,17250,17250,17250,21
20240802,124100,369486820,17250,17250,17250,17250,0
20240802,124000,369486820,17250,17250,17250,17250,0
20240802,123900,369486820,17250,17250,17250,17250,20
20240802,123800,369141820,17250,17250,17250,17250,0
20240802,123700,369141820,17250,17260,17260,17250,23
20240802,123600,368745050,17260,17260,17260,17260,1
20240802,123500,368727790,17250,17250,17250,17250,20
20240802,123400,368382790,17260,17260,17260,17260,14
20240802,123300,368141150,17270,17270,17270,17270,1
20240802,123200,368123880,17270,17260,17270,17260,22
20240802,123100,367744150,17270,17270,17270,17270,6
20240802,123000,367640530,17270,17260,17270,17260,96
20240802,122900,365983360,17260,17260,17260,17260,10
20240802,122800,365810760,17260,17260,17260,17260,60
20240802,122700,364775160,17260,17250,17260,17250,781
20240802,122600,351302640,17250,17250,17250,17250,15
20240802,122500,351043890,17250,17260,17260,17250,22
20240802,122400,350664370,17260,17260,17260,17260,0
20240802,122300,350664370,17260,17250,17260,17250,26
20240802,122200,350215820,17260,17260,17260,17260,2
20240802,122100,350181300,17260,17260,17260,17260,9
20240802,122000,350025960,17250,17260,17260,17250,43
20240802,121900,349283980,17260,17260,17260,17260,0
20240802,121800,349283980,17260,17250,17260,17250,22
20240802,121700,348904470,17260,17260,17260,17260,1
20240802,121600,348887210,17250,17250,17250,17250,12
20240802,121500,348680210,17250,17250,17250,17250,20
20240802,121400,348335210,17260,17260,17260,17260,2
20240802,121300,348300690,17250,17250,17250,17250,76
20240802,121200,346989690,17250,17250,17250,17250,10
20240802,121100,346817190,17260,17250,17260,17250,32
20240802,121000,346265070,17260,17260,17270,17260,59
20240802,120900,345246720,17260,17260,17260,17260,0
20240802,120800,345246720,17260,17260,17260,17260,21
20240802,120700,344884260,17260,17260,17260,17260,0
20240802,120600,344884260,17260,17260,17260,17260,96
20240802,120500,343227300,17270,17270,17270,17270,0
20240802,120400,343227300,17270,17260,17270,17260,14
20240802,120300,342985570,17250,17250,17260,17250,52
20240802,120200,342088380,17260,17260,17260,17260,2
20240802,120100,342053860,17250,17250,17250,17250,21
20240802,120000,341691610,17250,17250,17250,17250,10
20240802,115900,341519110,17250,17250,17250,17250,31
20240802,115800,340984360,17250,17260,17260,17250,14
20240802,115700,340742820,17260,17250,17260,17250,22
20240802,115600,340363290,17250,17260,17260,17250,39
20240802,115500,339690450,17250,17260,17270,17250,120
20240802,115400,337620120,17260,17260,17260,17260,40
20240802,115300,336929720,17260,17260,17260,17260,19
20240802,115200,336601780,17260,17260,17260,17260,18
20240802,115100,336291100,17260,17260,17260,17260,30
20240802,115000,335773300,17260,17260,17260,17260,10
20240802,114900,335600700,17270,17270,17270,17270,33
20240802,114800,335030790,17270,17270,17270,17270,9
20240802,114700,334875360,17270,17270,17280,17270,41
20240802,114600,334167280,17280,17280,17300,17280,61
20240802,114500,333112230,17270,17270,17300,17270,79
20240802,114400,331746550,17260,17270,17270,17260,42
20240802,114300,331021610,17260,17260,17260,17260,10
20240802,114200,330849010,17260,17260,17270,17260,81
20240802,114100,329450940,17260,17260,17260,17260,31
20240802,114000,328915880,17260,17260,17260,17260,9
20240802,113900,328760540,17270,17280,17280,17270,32
20240802,113800,328207880,17270,17270,17270,17270,20
20240802,113700,327862480,17270,17270,17270,17270,20
20240802,113600,327517080,17290,17280,17290,17280,34
20240802,113500,326929550,17270,17270,17270,17270,32
20240802,113400,326376910,17270,17280,17290,17270,32
20240802,113300,325824240,17290,17280,17290,17280,12
20240802,113200,325616860,17270,17280,17280,17270,29
20240802,113100,325115940,17280,17280,17280,17280,300
20240802,113000,319931940,17260,17270,17270,17260,105
20240802,112900,318118800,17260,17260,17260,17260,0
20240802,112800,318118800,17260,17260,17260,17260,0
20240802,112700,318118800,17260,17270,17270,17260,22
20240802,112600,317739060,17270,17260,17270,17260,149
20240802,112500,315165870,17260,17280,17280,17250,3315
20240802,112400,257951050,17280,17280,17280,17280,4
20240802,112300,257881930,17280,17280,17280,17280,20
20240802,112200,257536330,17280,17280,17280,17280,4
20240802,112100,257467210,17290,17290,17300,17290,158
20240802,112000,254733920,17290,17290,17290,17290,14
20240802,111900,254491860,17290,17290,17290,17290,0
20240802,111800,254491860,17290,17300,17300,17290,532
20240802,111700,245291850,17310,17310,17310,17300,53
20240802,111600,244374830,17310,17300,17310,17300,56
20240802,111500,243406020,17300,17300,17300,17300,70
20240802,111400,242195020,17300,17300,17310,17300,4
20240802,111300,242125810,17300,17300,17300,17300,89
20240802,111200,240586110,17300,17300,17300,17300,0
20240802,111100,240586110,17300,17300,17310,17300,84
20240802,111000,239132810,17300,17330,17330,17300,42
20240802,110900,238405720,17330,17330,17330,17330,10
20240802,110800,238232420,17330,17330,17330,17330,61
20240802,110700,237175290,17330,17340,17340,17330,59
20240802,110600,236152250,17340,17350,17350,17340,52
20240802,110500,235250410,17350,17350,17350,17350,31
20240802,110400,234712560,17350,17350,17350,17350,45
20240802,110300,233931810,17350,17350,17350,17350,63
20240802,110200,232838760,17350,17360,17360,17350,60
20240802,110100,231797580,17360,17360,17360,17360,23
20240802,110000,231398300,17360,17360,17370,17360,64
20240802,105900,230287240,17370,17370,17370,17360,230
20240802,105800,226292270,17370,17370,17370,17370,2
20240802,105700,226257530,17370,17370,17370,17370,2
20240802,105600,226222790,17370,17370,17370,17370,267
20240802,105500,221585000,17370,17360,17370,17360,46
20240802,105400,220785990,17360,17350,17360,17350,60
20240802,105300,219744830,17350,17350,17350,17350,2
20240802,105200,219710130,17350,17310,17350,17310,644
20240802,105100,208547580,17310,17310,17310,17310,24
20240802,105000,208132140,17310,17310,17310,17310,0
20240802,104900,208132140,17310,17310,17310,17310,83
20240802,104800,206695410,17310,17310,17310,17310,76
20240802,104700,205379850,17300,17300,17300,17300,29
20240802,104600,204878150,17310,17300,17310,17300,334
20240802,104500,199099830,17300,17300,17300,17300,22
20240802,104400,198719230,17300,17290,17300,17290,30
20240802,104300,198200430,17300,17300,17300,17300,20
20240802,104200,197854430,17300,17290,17300,17290,30
20240802,104100,197335640,17290,17290,17290,17290,15
20240802,104000,197076290,17290,17290,17290,17290,20
20240802,103900,196730490,17300,17300,17300,17300,0
20240802,103800,196730490,17300,17290,17300,17290,17
20240802,103700,196436540,17300,17300,17300,17300,82
20240802,103600,195017940,17300,17300,17300,17300,1
20240802,103500,195000640,17300,17300,17300,17290,279
20240802,103400,190174140,17300,17300,17300,17300,39
20240802,103300,189499440,17300,17300,17300,17300,3
20240802,103200,189447540,17300,17310,17310,17300,71
20240802,103100,188218740,17300,17300,17310,17300,62
20240802,103000,187145840,17300,17300,17300,17300,102
20240802,102900,185381240,17300,17300,17300,17300,63
20240802,102800,184291340,17300,17300,17300,17300,0
20240802,102700,184291340,17300,17300,17300,17300,1412
20240802,102600,159863740,17300,17300,17300,17300,10
20240802,102500,159690740,17300,17300,17300,17300,1
20240802,102400,159673440,17280,17280,17280,17280,0
20240802,102300,159673440,17280,17290,17290,17280,115
20240802,102200,157685240,17290,17300,17300,17290,8
20240802,102100,157546870,17300,17300,17300,17300,0
20240802,102000,157546870,17300,17300,17300,17300,0
20240802,101900,157546870,17300,17280,17300,17280,47
20240802,101800,156734000,17280,17280,17280,17280,15
20240802,101700,156474800,17290,17290,17290,17290,1
20240802,101600,156457510,17290,17290,17290,17290,0
20240802,101500,156457510,17290,17290,17290,17290,0
20240802,101400,156457510,17290,17290,17290,17290,36
20240802,101300,155835070,17290,17280,17290,17280,110
20240802,101200,153933270,17280,17280,17280,17280,10
20240802,101100,153760470,17290,17290,17290,17280,16
20240802,101000,153483930,17290,17280,17290,17280,17
20240802,100900,153190140,17280,17280,17280,17280,0
20240802,100800,153190140,17280,17280,17280,17280,61
20240802,100700,152136060,17280,17280,17280,17280,0
20240802,100600,152136060,17280,17280,17280,17280,10
20240802,100500,151963260,17290,17290,17290,17290,1
20240802,100400,151945970,17290,17290,17290,17290,33
20240802,100300,151375400,17280,17280,17280,17280,0
20240802,100200,151375400,17280,17280,17280,17280,11
20240802,100100,151185320,17290,17290,17290,17290,0
20240802,100000,151185320,17290,17290,17290,17290,5
20240802,095900,151098870,17290,17290,17290,17290,0
20240802,095800,151098870,17290,17290,17290,17290,20
20240802,095700,150753070,17280,17290,17290,17280,217
20240802,095600,147003300,17280,17290,17290,17280,105
20240802,095500,145188850,17290,17280,17290,17280,47
20240802,095400,144376660,17280,17280,17280,17280,15
20240802,095300,144117460,17280,17280,17280,17280,0
20240802,095200,144117460,17280,17280,17280,17280,113
20240802,095100,142164820,17280,17320,17320,17280,1084
20240802,095000,123415600,17330,17320,17330,17320,101
20240802,094900,121666230,17320,17320,17320,17320,59
20240802,094800,120644350,17320,17320,17320,17320,9
20240802,094700,120488470,17320,17330,17330,17310,244
20240802,094600,116262390,17330,17320,17330,17320,11
20240802,094500,116071800,17330,17330,17330,17320,12
20240802,094400,115863880,17310,17300,17320,17300,38
20240802,094300,115206320,17300,17300,17300,17290,222
20240802,094200,111365870,17300,17300,17300,17300,3
20240802,094100,111313970,17300,17300,17300,17300,51
20240802,094000,110431670,17300,17300,17300,17300,0
20240802,093900,110431670,17300,17300,17300,17300,36
20240802,093800,109808870,17300,17300,17300,17300,77
20240802,093700,108476770,17300,17300,17300,17300,61
20240802,093600,107421470,17300,17300,17300,17300,0
20240802,093500,107421470,17300,17290,17300,17290,27
20240802,093400,106954470,17300,17300,17300,17300,0
20240802,093300,106954470,17300,17300,17300,17300,53
20240802,093200,106037570,17300,17300,17330,17300,553
20240802,093100,96468370,17300,17300,17300,17300,0
20240802,093000,96468370,17300,17290,17300,17290,28
20240802,092900,95984240,17290,17290,17290,17290,0
20240802,092800,95984240,17290,17290,17290,17280,33
20240802,092700,95413820,17290,17290,17290,17290,189
20240802,092600,92146010,17290,17290,17290,17290,0
20240802,092500,92146010,17290,17280,17290,17280,37
20240802,092400,91506340,17280,17270,17280,17270,97
20240802,092300,89830920,17280,17300,17300,17270,517
20240802,092200,80892450,17320,17300,17320,17300,110
20240802,092100,78987990,17300,17300,17300,17300,132
20240802,092000,76704390,17310,17310,17310,17300,97
20240802,091900,75025440,17310,17300,17310,17300,33
20240802,091800,74454470,17300,17310,17310,17290,398
20240802,091700,67568580,17310,17310,17320,17310,16
20240802,091600,67291610,17320,17350,17350,17310,986
20240802,091500,50207550,17350,17350,17350,17350,205
20240802,091400,46650800,17350,17360,17360,17350,73
20240802,091300,45383570,17370,17370,17370,17360,40
20240802,091200,44689010,17360,17340,17360,17340,53
20240802,091100,43769160,17360,17350,17360,17340,40
20240802,091000,43075120,17350,17360,17360,17340,140
20240802,090900,40645850,17370,17380,17380,17340,786
20240802,090800,27000800,17380,17380,17460,17370,299
20240802,090700,21798430,17360,17390,17390,17360,363
20240802,090600,15492960,17390,17400,17400,17390,304
20240802,090500,10203380,17400,17420,17420,17400,33
20240802,090400,9628770,17420,17430,17430,17420,51
20240802,090300,8739870,17430,17450,17460,17430,101
20240802,090200,6977160,17450,17460,17460,17440,162
20240802,090100,4150230,17460,17430,17480,17430,52
20240802,090000,3242240,17480,17560,17560,17440,182