KissMeData/001800/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,183500,879844220,14880,14880,14880,14880,1281
20240802,183400,879844220,14880,14880,14880,14880,0
20240802,183300,879844220,14880,14880,14880,14880,0
20240802,183200,879844220,14880,14880,14880,14880,0
20240802,183100,879844220,14880,14880,14880,14880,0
20240802,183000,879844220,14880,14880,14880,14880,0
20240802,182900,879844220,14880,14880,14880,14880,0
20240802,182800,879844220,14880,14880,14880,14880,0
20240802,182700,879844220,14880,14880,14880,14880,0
20240802,182600,879844220,14880,14880,14880,14880,0
20240802,182500,879844220,14880,14880,14880,14880,0
20240802,182400,879844220,14880,14880,14880,14880,0
20240802,182300,879844220,14880,14880,14880,14880,0
20240802,182200,879844220,14880,14880,14880,14880,0
20240802,182100,879844220,14880,14880,14880,14880,0
20240802,182000,879844220,14880,14880,14880,14880,0
20240802,181900,879844220,14880,14880,14880,14880,0
20240802,181800,879844220,14880,14880,14880,14880,0
20240802,181700,879844220,14880,14880,14880,14880,0
20240802,181600,879844220,14880,14880,14880,14880,0
20240802,181500,879844220,14880,14880,14880,14880,0
20240802,181400,879844220,14880,14880,14880,14880,0
20240802,181300,879844220,14880,14880,14880,14880,0
20240802,181200,879844220,14880,14880,14880,14880,0
20240802,181100,879844220,14880,14880,14880,14880,0
20240802,181000,879844220,14880,14880,14880,14880,0
20240802,180900,879844220,14880,14880,14880,14880,0
20240802,180800,879844220,14880,14880,14880,14880,0
20240802,180700,879844220,14880,14880,14880,14880,0
20240802,180600,879844220,14880,14880,14880,14880,0
20240802,180500,879844220,14880,14880,14880,14880,1281
20240802,180400,879844220,14880,14880,14880,14880,0
20240802,180300,879844220,14880,14880,14880,14880,0
20240802,180200,879844220,14880,14880,14880,14880,0
20240802,180100,879844220,14880,14880,14880,14880,0
20240802,180000,879844220,14880,14880,14880,14880,0
20240802,175900,879844220,14880,14880,14880,14880,0
20240802,175800,879844220,14880,14880,14880,14880,0
20240802,175700,879844220,14880,14880,14880,14880,0
20240802,175600,879844220,14880,14880,14880,14880,0
20240802,175500,879844220,14880,14880,14880,14880,0
20240802,175400,879844220,14880,14880,14880,14880,0
20240802,175300,879844220,14880,14880,14880,14880,0
20240802,175200,879844220,14880,14880,14880,14880,0
20240802,175100,879844220,14880,14880,14880,14880,0
20240802,175000,879844220,14880,14880,14880,14880,0
20240802,174900,879844220,14880,14880,14880,14880,0
20240802,174800,879844220,14880,14880,14880,14880,0
20240802,174700,879844220,14880,14880,14880,14880,0
20240802,174600,879844220,14880,14880,14880,14880,0
20240802,174500,879844220,14880,14880,14880,14880,0
20240802,174400,879844220,14880,14880,14880,14880,0
20240802,174300,879844220,14880,14880,14880,14880,0
20240802,174200,879844220,14880,14880,14880,14880,0
20240802,174100,879844220,14880,14880,14880,14880,0
20240802,174000,879844220,14880,14880,14880,14880,0
20240802,173900,879844220,14880,14880,14880,14880,0
20240802,173800,879844220,14880,14880,14880,14880,0
20240802,173700,879844220,14880,14880,14880,14880,0
20240802,173600,879844220,14880,14880,14880,14880,0
20240802,173500,879844220,14880,14880,14880,14880,1281
20240802,173400,879844220,14880,14880,14880,14880,0
20240802,173300,879844220,14880,14880,14880,14880,0
20240802,173200,879844220,14880,14880,14880,14880,0
20240802,173100,879844220,14880,14880,14880,14880,0
20240802,173000,879844220,14880,14880,14880,14880,0
20240802,172900,879844220,14880,14880,14880,14880,0
20240802,172800,879844220,14880,14880,14880,14880,0
20240802,172700,879844220,14880,14880,14880,14880,0
20240802,172600,879844220,14880,14880,14880,14880,0
20240802,172500,879844220,14880,14880,14880,14880,0
20240802,172400,879844220,14880,14880,14880,14880,0
20240802,172300,879844220,14880,14880,14880,14880,0
20240802,172200,879844220,14880,14880,14880,14880,0
20240802,172100,879844220,14880,14880,14880,14880,0
20240802,172000,879844220,14880,14880,14880,14880,0
20240802,171900,879844220,14880,14880,14880,14880,0
20240802,171800,879844220,14880,14880,14880,14880,0
20240802,171700,879844220,14880,14880,14880,14880,0
20240802,171600,879844220,14880,14880,14880,14880,0
20240802,171500,879844220,14880,14880,14880,14880,0
20240802,171400,879844220,14880,14880,14880,14880,0
20240802,171300,879844220,14880,14880,14880,14880,0
20240802,171200,879844220,14880,14880,14880,14880,0
20240802,171100,879844220,14880,14880,14880,14880,0
20240802,171000,879844220,14880,14880,14880,14880,0
20240802,170900,879844220,14880,14880,14880,14880,0
20240802,170800,879844220,14880,14880,14880,14880,0
20240802,170700,879844220,14880,14880,14880,14880,0
20240802,170600,879844220,14880,14880,14880,14880,0
20240802,170500,879844220,14880,14880,14880,14880,1281
20240802,170400,879844220,14880,14880,14880,14880,0
20240802,170300,879844220,14880,14880,14880,14880,0
20240802,170200,879844220,14880,14880,14880,14880,0
20240802,170100,879844220,14880,14880,14880,14880,0
20240802,170000,879844220,14880,14880,14880,14880,0
20240802,165900,879844220,14880,14880,14880,14880,0
20240802,165800,879844220,14880,14880,14880,14880,0
20240802,165700,879844220,14880,14880,14880,14880,0
20240802,165600,879844220,14880,14880,14880,14880,0
20240802,165500,879844220,14880,14880,14880,14880,0
20240802,165400,879844220,14880,14880,14880,14880,0
20240802,165300,879844220,14880,14880,14880,14880,0
20240802,165200,879844220,14880,14880,14880,14880,0
20240802,165100,879844220,14880,14880,14880,14880,0
20240802,165000,879844220,14880,14880,14880,14880,0
20240802,164900,879844220,14880,14880,14880,14880,0
20240802,164800,879844220,14880,14880,14880,14880,0
20240802,164700,879844220,14880,14880,14880,14880,0
20240802,164600,879844220,14880,14880,14880,14880,0
20240802,164500,879844220,14880,14880,14880,14880,0
20240802,164400,879844220,14880,14880,14880,14880,0
20240802,164300,879844220,14880,14880,14880,14880,0
20240802,164200,879844220,14880,14880,14880,14880,0
20240802,164100,879844220,14880,14880,14880,14880,0
20240802,164000,879844220,14880,14880,14880,14880,0
20240802,163900,879844220,14880,14880,14880,14880,0
20240802,163800,879844220,14880,14880,14880,14880,0
20240802,163700,879844220,14880,14880,14880,14880,0
20240802,163600,879844220,14880,14880,14880,14880,0
20240802,163500,879844220,14880,14880,14880,14880,1281
20240802,163400,879844220,14880,14880,14880,14880,0
20240802,163300,879844220,14880,14880,14880,14880,0
20240802,163200,879844220,14880,14880,14880,14880,0
20240802,163100,879844220,14880,14880,14880,14880,0
20240802,163000,879844220,14880,14880,14880,14880,0
20240802,162900,879844220,14880,14880,14880,14880,0
20240802,162800,879844220,14880,14880,14880,14880,0
20240802,162700,879844220,14880,14880,14880,14880,0
20240802,162600,879844220,14880,14880,14880,14880,0
20240802,162500,879844220,14880,14880,14880,14880,0
20240802,162400,879844220,14880,14880,14880,14880,0
20240802,162300,879844220,14880,14880,14880,14880,0
20240802,162200,879844220,14880,14880,14880,14880,0
20240802,162100,879844220,14880,14880,14880,14880,0
20240802,162000,879844220,14880,14880,14880,14880,0
20240802,161900,879844220,14880,14880,14880,14880,0
20240802,161800,879844220,14880,14880,14880,14880,0
20240802,161700,879844220,14880,14880,14880,14880,0
20240802,161600,879844220,14880,14880,14880,14880,0
20240802,161500,879844220,14880,14880,14880,14880,0
20240802,161400,879844220,14880,14880,14880,14880,0
20240802,161300,879844220,14880,14880,14880,14880,0
20240802,161200,879844220,14880,14880,14880,14880,0
20240802,161100,879844220,14880,14880,14880,14880,0
20240802,161000,879844220,14880,14880,14880,14880,0
20240802,160900,879844220,14880,14880,14880,14880,0
20240802,160800,879844220,14880,14880,14880,14880,0
20240802,160700,879844220,14880,14880,14880,14880,0
20240802,160600,879844220,14880,14880,14880,14880,0
20240802,160500,879844220,14880,14880,14880,14880,1281
20240802,160400,879844220,14880,14880,14880,14880,0
20240802,160300,879844220,14880,14880,14880,14880,0
20240802,160200,879844220,14880,14880,14880,14880,0
20240802,160100,879844220,14880,14880,14880,14880,0
20240802,160000,879844220,14880,14880,14880,14880,0
20240802,155900,879844220,14880,14880,14880,14880,0
20240802,155800,879844220,14880,14880,14880,14880,0
20240802,155700,879844220,14880,14880,14880,14880,0
20240802,155600,879844220,14880,14880,14880,14880,0
20240802,155500,879844220,14880,14880,14880,14880,0
20240802,155400,879844220,14880,14880,14880,14880,0
20240802,155300,879844220,14880,14880,14880,14880,0
20240802,155200,879844220,14880,14880,14880,14880,0
20240802,155100,879844220,14880,14880,14880,14880,0
20240802,155000,879844220,14880,14880,14880,14880,0
20240802,154900,879844220,14880,14880,14880,14880,0
20240802,154800,879844220,14880,14880,14880,14880,0
20240802,154700,879844220,14880,14880,14880,14880,0
20240802,154600,879844220,14880,14880,14880,14880,0
20240802,154500,879844220,14880,14880,14880,14880,0
20240802,154400,879844220,14880,14880,14880,14880,0
20240802,154300,879844220,14880,14880,14880,14880,0
20240802,154200,879844220,14880,14880,14880,14880,0
20240802,154100,879844220,14880,14880,14880,14880,0
20240802,154000,879844220,14880,14880,14880,14880,0
20240802,153900,879844220,14880,14880,14880,14880,0
20240802,153800,879844220,14880,14880,14880,14880,0
20240802,153700,879844220,14880,14880,14880,14880,0
20240802,153600,879844220,14880,14880,14880,14880,0
20240802,153500,879844220,14880,14880,14880,14880,1281
20240802,153400,879844220,14880,14880,14880,14880,0
20240802,153300,879844220,14880,14880,14880,14880,0
20240802,153200,879844220,14880,14880,14880,14880,0
20240802,153100,879844220,14880,14880,14880,14880,0
20240802,153000,879844220,14880,14880,14880,14880,1281
20240802,152900,860782940,14870,14870,14870,14870,0
20240802,152800,860782940,14870,14870,14870,14870,0
20240802,152700,860782940,14870,14870,14870,14870,0
20240802,152600,860782940,14870,14870,14870,14870,0
20240802,152500,860782940,14870,14870,14870,14870,0
20240802,152400,860782940,14870,14870,14870,14870,0
20240802,152300,860782940,14870,14870,14870,14870,0
20240802,152200,860782940,14870,14870,14870,14870,0
20240802,152100,860782940,14870,14870,14870,14870,0
20240802,152000,860782940,14870,14870,14870,14870,0
20240802,151900,860782940,14870,14860,14870,14860,203
20240802,151800,857766300,14860,14860,14860,14850,8
20240802,151700,857647430,14850,14850,14860,14850,32
20240802,151600,857172210,14850,14840,14850,14840,2
20240802,151500,857142520,14860,14830,14860,14830,368
20240802,151400,851677620,14850,14850,14860,14830,223
20240802,151300,848366480,14850,14840,14860,14840,224
20240802,151200,845040140,14850,14850,14850,14850,5
20240802,151100,844965890,14850,14840,14850,14830,77
20240802,151000,843823180,14840,14830,14850,14830,16
20240802,150900,843585720,14840,14830,14840,14830,48
20240802,150800,842873510,14840,14830,14850,14830,384
20240802,150700,837178570,14830,14850,14860,14830,34
20240802,150600,836674000,14860,14840,14860,14830,122
20240802,150500,834863500,14830,14830,14840,14830,22
20240802,150400,834537130,14840,14840,14850,14830,474
20240802,150300,827502930,14850,14850,14870,14840,18
20240802,150200,827235520,14850,14870,14870,14840,67
20240802,150100,826239330,14870,14870,14870,14840,36
20240802,150000,825704440,14860,14860,14880,14840,61
20240802,145900,824797670,14850,14860,14860,14850,71
20240802,145800,823743220,14860,14840,14860,14840,23
20240802,145700,823401780,14850,14850,14850,14850,63
20240802,145600,822466230,14840,14850,14850,14840,126
20240802,145500,820595140,14850,14850,14850,14840,38
20240802,145400,820030860,14860,14860,14870,14850,170
20240802,145300,817505750,14870,14860,14870,14860,23
20240802,145200,817163840,14860,14870,14880,14860,60
20240802,145100,816272100,14860,14860,14870,14860,28
20240802,145000,815855850,14870,14850,14870,14850,156
20240802,144900,813538830,14850,14860,14870,14850,941
20240802,144800,799562860,14860,14850,14860,14850,17
20240802,144700,799310250,14850,14850,14860,14850,18
20240802,144600,799042880,14860,14850,14860,14850,28
20240802,144500,798627020,14840,14860,14870,14840,61
20240802,144400,797721590,14840,14850,14860,14840,24
20240802,144300,797365060,14850,14850,14860,14840,88
20240802,144200,796058220,14850,14840,14850,14830,66
20240802,144100,795078810,14840,14840,14840,14830,288
20240802,144000,790807300,14850,14830,14850,14830,23
20240802,143900,790466040,14830,14830,14860,14830,184
20240802,143800,787737040,14830,14860,14860,14830,661
20240802,143700,777921950,14850,14860,14860,14850,469
20240802,143600,770952720,14870,14860,14880,14860,60
20240802,143500,770060940,14860,14860,14860,14850,20
20240802,143400,769763830,14850,14860,14880,14850,158
20240802,143300,767416850,14860,14860,14860,14850,222
20240802,143200,764119640,14860,14850,14860,14850,12
20240802,143100,763941340,14860,14870,14880,14860,319
20240802,143000,759198160,14880,14870,14880,14870,54
20240802,142900,758395080,14880,14880,14880,14870,13
20240802,142800,758201660,14880,14870,14880,14850,207
20240802,142700,755123780,14860,14860,14870,14850,80
20240802,142600,753935550,14860,14850,14860,14850,22
20240802,142500,753608730,14860,14860,14860,14850,21
20240802,142400,753296770,14870,14870,14870,14870,5
20240802,142300,753222420,14870,14860,14870,14850,76
20240802,142200,752093520,14860,14860,14860,14850,71
20240802,142100,751038470,14850,14850,14850,14850,82
20240802,142000,749820770,14840,14840,14840,14840,1
20240802,141900,749805930,14840,14850,14850,14840,66
20240802,141800,748826340,14850,14840,14850,14840,74
20240802,141700,747727550,14840,14850,14850,14840,32
20240802,141600,747252360,14840,14830,14840,14830,76
20240802,141500,746125010,14830,14820,14830,14820,3
20240802,141400,746080530,14840,14840,14840,14840,0
20240802,141300,746080530,14840,14820,14840,14820,3
20240802,141200,746036040,14830,14830,14830,14830,62
20240802,141100,745116580,14830,14830,14830,14830,1
20240802,141000,745101750,14830,14830,14830,14830,50
20240802,140900,744360250,14840,14840,14850,14840,66
20240802,140800,743380780,14840,14840,14840,14840,3
20240802,140700,743336260,14850,14830,14850,14830,56
20240802,140600,742505180,14830,14830,14830,14830,7
20240802,140500,742401370,14820,14820,14820,14820,165
20240802,140400,739956070,14820,14820,14820,14820,10
20240802,140300,739807870,14820,14820,14820,14820,1
20240802,140200,739793050,14830,14830,14830,14830,2
20240802,140100,739763390,14840,14830,14860,14830,36
20240802,140000,739229040,14840,14810,14840,14810,516
20240802,135900,731579760,14810,14810,14810,14810,69
20240802,135800,730557870,14820,14800,14820,14800,212
20240802,135700,727418960,14800,14810,14810,14800,50
20240802,135600,726678600,14800,14800,14800,14800,133
20240802,135500,724710200,14810,14800,14810,14800,118
20240802,135400,722963340,14800,14800,14800,14800,53
20240802,135300,722178940,14800,14810,14820,14800,496
20240802,135200,714833290,14800,14800,14800,14800,23
20240802,135100,714492890,14800,14800,14800,14800,106
20240802,135000,712924090,14800,14810,14810,14800,213
20240802,134900,709771430,14800,14800,14800,14800,47
20240802,134800,709075830,14800,14800,14800,14800,109
20240802,134700,707462630,14810,14800,14810,14800,273
20240802,134600,703421360,14800,14800,14800,14800,48
20240802,134500,702710960,14800,14810,14810,14800,89
20240802,134400,701393540,14800,14800,14810,14800,85
20240802,134300,700135440,14800,14800,14800,14800,173
20240802,134200,697575040,14800,14800,14800,14800,82
20240802,134100,696361440,14800,14800,14800,14800,181
20240802,134000,693682640,14800,14800,14800,14800,136
20240802,133900,691669840,14800,14800,14800,14800,111
20240802,133800,690027040,14800,14800,14800,14800,107
20240802,133700,688443440,14800,14800,14800,14800,219
20240802,133600,685202240,14800,14800,14800,14800,102
20240802,133500,683692640,14800,14800,14800,14800,69
20240802,133400,682671440,14810,14810,14810,14800,363
20240802,133300,677295460,14810,14810,14810,14810,56
20240802,133200,676466100,14800,14800,14800,14800,121
20240802,133100,674675300,14800,14800,14800,14800,99
20240802,133000,673210100,14810,14810,14810,14800,81
20240802,132900,672011170,14800,14800,14810,14800,150
20240802,132800,669791040,14800,14810,14810,14800,114
20240802,132700,668103820,14810,14810,14810,14800,91
20240802,132600,666756920,14810,14800,14810,14800,119
20240802,132500,664995630,14810,14810,14810,14800,85
20240802,132400,663737550,14810,14810,14810,14800,127
20240802,132300,661857130,14810,14800,14810,14800,19
20240802,132200,661575830,14810,14800,14810,14800,289
20240802,132100,657295930,14800,14810,14820,14800,175
20240802,132000,654704730,14810,14820,14820,14810,10
20240802,131900,654556540,14810,14810,14820,14800,130
20240802,131800,652631210,14820,14820,14820,14800,197
20240802,131700,649714200,14810,14810,14820,14800,128
20240802,131600,647818560,14810,14800,14810,14800,128
20240802,131500,645924100,14800,14800,14810,14800,70
20240802,131400,644888090,14800,14810,14810,14800,142
20240802,131300,642785890,14810,14800,14810,14800,111
20240802,131200,641142730,14810,14810,14810,14810,107
20240802,131100,639558060,14810,14800,14810,14800,291
20240802,131000,635249450,14800,14800,14800,14800,46
20240802,130900,634568650,14800,14810,14810,14800,1006
20240802,130800,619671680,14810,14810,14810,14810,136
20240802,130700,617657520,14820,14820,14820,14820,364
20240802,130600,612263040,14820,14820,14820,14820,176
20240802,130500,609654720,14820,14820,14820,14820,96
20240802,130400,608232000,14830,14820,14830,14820,22
20240802,130300,607905890,14820,14830,14830,14820,131
20240802,130200,605964020,14830,14820,14830,14820,65
20240802,130100,605000170,14820,14820,14820,14820,104
20240802,130000,603458890,14830,14830,14830,14820,106
20240802,125900,601887890,14820,14830,14830,14820,108
20240802,125800,600287290,14820,14820,14820,14820,115
20240802,125700,598582990,14820,14820,14820,14820,25
20240802,125600,598212490,14830,14830,14830,14820,274
20240802,125500,594150790,14830,14830,14830,14830,3
20240802,125400,594106300,14820,14830,14830,14820,95
20240802,125300,592697790,14830,14820,14830,14820,82
20240802,125200,591482490,14820,14820,14830,14820,188
20240802,125100,588696120,14830,14830,14830,14820,49
20240802,125000,587969860,14830,14830,14830,14820,111
20240802,124900,586324710,14830,14820,14830,14820,146
20240802,124800,584160420,14820,14830,14830,14820,128
20240802,124700,582263170,14830,14830,14830,14820,97
20240802,124600,580824720,14830,14830,14830,14830,67
20240802,124500,579831110,14840,14830,14840,14820,108
20240802,124400,578229840,14830,14820,14830,14820,133
20240802,124300,576258580,14830,14820,14830,14820,71
20240802,124200,575206030,14830,14830,14830,14820,191
20240802,124100,572373550,14820,14830,14840,14820,602
20240802,124000,563445920,14830,14830,14830,14830,100
20240802,123900,561962920,14830,14830,14830,14830,90
20240802,123800,560628220,14830,14830,14840,14830,171
20240802,123700,558091880,14830,14830,14840,14830,184
20240802,123600,555363120,14830,14830,14840,14830,330
20240802,123500,550468570,14840,14840,14840,14830,215
20240802,123400,547278640,14830,14840,14840,14830,160
20240802,123300,544905800,14830,14840,14840,14830,76
20240802,123200,543778640,14840,14840,14840,14840,37
20240802,123100,543229560,14840,14830,14840,14830,163
20240802,123000,540811670,14830,14830,14840,14830,119
20240802,122900,539046780,14830,14830,14840,14830,87
20240802,122800,537756510,14830,14830,14840,14830,83
20240802,122700,536525520,14830,14830,14830,14830,147
20240802,122600,534345510,14830,14840,14840,14830,104
20240802,122500,532802580,14840,14840,14840,14840,35
20240802,122400,532283180,14840,14840,14840,14840,119
20240802,122300,530517220,14840,14840,14850,14840,95
20240802,122200,529107350,14840,14840,14840,14830,104
20240802,122100,527564040,14830,14830,14840,14830,153
20240802,122000,525294740,14850,14830,14850,14830,108
20240802,121900,523692940,14830,14830,14830,14830,114
20240802,121800,522002320,14830,14830,14830,14830,117
20240802,121700,520267210,14830,14830,14840,14830,44
20240802,121600,519614590,14830,14840,14840,14830,173
20240802,121500,517048990,14830,14840,14840,14830,81
20240802,121400,515847260,14840,14840,14850,14830,111
20240802,121300,514200230,14840,14830,14840,14830,118
20240802,121200,512450180,14840,14840,14840,14830,127
20240802,121100,510566020,14840,14840,14850,14840,433
20240802,121000,504140240,14840,14840,14850,14840,82
20240802,120900,502923250,14840,14840,14850,14840,121
20240802,120800,501127510,14850,14840,14850,14840,149
20240802,120700,498916260,14840,14840,14840,14840,5
20240802,120600,498842060,14850,14840,14850,14840,191
20240802,120500,496007150,14840,14840,14850,14840,84
20240802,120400,494760530,14840,14850,14850,14840,64
20240802,120300,493810270,14840,14840,14840,14840,104
20240802,120200,492266910,14860,14850,14860,14840,170
20240802,120100,489742400,14840,14840,14840,14840,267
20240802,120000,485780120,14840,14840,14840,14840,71
20240802,115900,484726480,14850,14840,14850,14840,328
20240802,115800,479855900,14840,14840,14840,14840,190
20240802,115700,477036300,14840,14840,14840,14840,157
20240802,115600,474706420,14840,14840,14850,14840,71
20240802,115500,473652720,14850,14840,14850,14840,152
20240802,115400,471396730,14840,14840,14850,14840,99
20240802,115300,469927530,14840,14840,14850,14840,297
20240802,115200,465518600,14840,14840,14840,14840,222
20240802,115100,462224120,14840,14840,14850,14840,106
20240802,115000,460650770,14840,14840,14850,14840,168
20240802,114900,458157590,14840,14850,14850,14840,1494
20240802,114800,435971800,14850,14850,14850,14850,67
20240802,114700,434976850,14850,14860,14860,14850,216
20240802,114600,431768870,14850,14850,14860,14850,166
20240802,114500,429302750,14850,14850,14850,14850,227
20240802,114400,425931800,14850,14850,14860,14850,139
20240802,114300,423867590,14850,14850,14850,14850,101
20240802,114200,422367740,14860,14850,14860,14850,135
20240802,114100,420362980,14850,14850,14860,14850,98
20240802,114000,418907610,14850,14850,14850,14850,137
20240802,113900,416873160,14860,14850,14860,14850,137
20240802,113800,414838700,14850,14860,14860,14850,95
20240802,113700,413427890,14850,14850,14850,14850,195
20240802,113600,410532140,14850,14850,14860,14850,248
20240802,113500,406848850,14860,14860,14860,14860,6
20240802,113400,406759690,14850,14850,14850,14850,112
20240802,113300,405096490,14850,14850,14850,14850,138
20240802,113200,403047190,14860,14860,14860,14850,140
20240802,113100,400967490,14850,14850,14850,14850,147
20240802,113000,398784540,14860,14850,14860,14850,10
20240802,112900,398636030,14850,14850,14870,14850,94
20240802,112800,397239930,14860,14850,14860,14850,177
20240802,112700,394611410,14850,14850,14850,14850,16
20240802,112600,394373810,14850,14850,14850,14850,111
20240802,112500,392725460,14860,14850,14860,14850,92
20240802,112400,391359200,14860,14850,14860,14850,110
20240802,112300,389724690,14850,14850,14850,14850,146
20240802,112200,387556590,14860,14850,14860,14850,106
20240802,112100,385982430,14850,14850,14850,14850,174
20240802,112000,383398530,14850,14860,14860,14850,34
20240802,111900,382893620,14860,14860,14860,14850,178
20240802,111800,380249560,14850,14850,14850,14850,112
20240802,111700,378586360,14850,14860,14860,14850,1144
20240802,111600,361586960,14860,14850,14860,14850,653
20240802,111500,351889840,14860,14850,14860,14850,68
20240802,111400,350880030,14850,14850,14850,14850,150
20240802,111300,348652530,14850,14860,14860,14850,130
20240802,111200,346721870,14850,14850,14850,14850,37
20240802,111100,346172420,14860,14850,14860,14850,105
20240802,111000,344612590,14850,14860,14870,14850,185
20240802,110900,341864950,14860,14860,14860,14850,90
20240802,110800,340527590,14850,14850,14860,14850,63
20240802,110700,339591700,14870,14870,14870,14870,82
20240802,110600,338372360,14870,14850,14910,14850,142
20240802,110500,336260960,14860,14860,14860,14860,82
20240802,110400,335042440,14850,14850,14870,14850,107
20240802,110300,333453160,14840,14850,14850,14840,290
20240802,110200,329148660,14840,14860,14860,14840,286
20240802,110100,324902450,14880,14850,14880,14840,274
20240802,110000,320831600,14850,14850,14860,14850,124
20240802,105900,318990190,14850,14850,14850,14850,13
20240802,105800,318797140,14850,14850,14860,14850,158
20240802,105700,316450740,14850,14840,14850,14840,121
20240802,105600,314654920,14850,14850,14850,14840,142
20240802,105500,312547400,14840,14850,14860,14840,83
20240802,105400,311314840,14850,14860,14860,14850,125
20240802,105300,309458450,14860,14860,14860,14860,86
20240802,105200,308180490,14860,14850,14860,14840,180
20240802,105100,305508180,14840,14840,14850,14840,40
20240802,105000,304914570,14850,14860,14860,14850,147
20240802,104900,302731530,14850,14850,14860,14840,159
20240802,104800,300370330,14850,14850,14850,14850,109
20240802,104700,298751680,14850,14860,14860,14850,112
20240802,104600,297088440,14870,14850,14870,14850,78
20240802,104500,295930010,14850,14850,14850,14850,145
20240802,104400,293776760,14850,14850,14860,14850,144
20240802,104300,291638050,14850,14850,14860,14850,23
20240802,104200,291296410,14860,14850,14860,14850,151
20240802,104100,289053560,14850,14860,14860,14850,130
20240802,104000,287122880,14860,14860,14860,14860,17
20240802,103900,286870260,14860,14860,14860,14850,89
20240802,103800,285548450,14860,14850,14860,14850,136
20240802,103700,283528740,14860,14860,14860,14850,97
20240802,103600,282088040,14860,14850,14870,14850,147
20240802,103500,279903080,14860,14860,14860,14850,110
20240802,103400,278268920,14860,14870,14870,14860,143
20240802,103300,276143870,14860,14860,14860,14860,46
20240802,103200,275460310,14870,14860,14870,14860,110
20240802,103100,273825040,14860,14860,14870,14860,48
20240802,103000,273111690,14860,14860,14870,14860,82
20240802,102900,271893090,14860,14860,14870,14860,113
20240802,102800,270213790,14870,14870,14870,14860,137
20240802,102700,268177070,14870,14860,14870,14860,112
20240802,102600,266512260,14870,14870,14880,14860,90
20240802,102500,265173950,14860,14870,14870,14860,70
20240802,102400,264133420,14860,14860,14860,14860,72
20240802,102300,263063500,14860,14870,14870,14860,170
20240802,102200,260536020,14870,14860,14900,14860,175
20240802,102100,257933820,14870,14870,14870,14870,430
20240802,102000,251539720,14870,14870,14880,14870,186
20240802,101900,248773760,14870,14870,14870,14860,137
20240802,101800,246737240,14870,14880,14880,14870,137
20240802,101700,244699920,14870,14870,14870,14870,46
20240802,101600,244015900,14860,14850,14860,14850,177
20240802,101500,241386780,14850,14860,14860,14850,108
20240802,101400,239782270,14860,14860,14860,14860,5
20240802,101300,239707970,14860,14870,14870,14850,153
20240802,101200,237435460,14870,14880,14880,14850,4379
20240802,101100,172376580,14870,14880,14880,14870,874
20240802,101000,159376540,14880,14890,14890,14880,205
20240802,100900,156326070,14880,14880,14900,14880,92
20240802,100800,154956860,14890,14890,14890,14880,117
20240802,100700,153215550,14890,14890,14890,14880,102
20240802,100600,151697490,14880,14880,14880,14880,61
20240802,100500,150789810,14880,14900,14900,14880,213
20240802,100400,147620350,14890,14890,14890,14880,31
20240802,100300,147158810,14880,14890,14890,14880,181
20240802,100200,144465490,14880,14880,14890,14880,91
20240802,100100,143111340,14880,14890,14890,14880,55
20240802,100000,142292780,14880,14900,14900,14880,135
20240802,095900,140283070,14890,14900,14900,14890,53
20240802,095800,139493420,14900,14910,14910,14890,87
20240802,095700,138197280,14910,14890,14910,14880,150
20240802,095600,135965030,14890,14900,14900,14890,43
20240802,095500,135324750,14890,14900,14900,14880,147
20240802,095400,133136060,14890,14910,14910,14880,578
20240802,095300,124525780,14910,14930,14930,14910,369
20240802,095200,119023910,14930,14930,14950,14920,44
20240802,095100,118366930,14950,14910,14950,14910,36
20240802,095000,117830070,14910,14930,14930,14910,534
20240802,094900,109859740,14940,14940,14940,14940,33
20240802,094800,109366720,14940,14940,14940,14940,31
20240802,094700,108903580,14950,14960,14960,14930,134
20240802,094600,106901880,14970,14980,14980,14950,251
20240802,094500,103145950,14980,14960,14980,14960,8
20240802,094400,103026130,14960,14960,14960,14960,77
20240802,094300,101874210,14950,14960,14970,14940,47
20240802,094200,101171650,14940,14960,14960,14940,216
20240802,094100,97942920,14980,14930,14980,14930,850
20240802,094000,85249200,14920,14930,14930,14920,129
20240802,093900,83323400,14940,14940,14940,14940,12
20240802,093800,83144120,14940,14940,14940,14930,5
20240802,093700,83069430,14930,14940,14940,14930,1337
20240802,093600,63107660,14940,14900,14940,14900,104
20240802,093500,61556800,14900,14920,14920,14900,43
20240802,093400,60915440,14910,14910,14910,14910,192
20240802,093300,58052720,14910,14930,14930,14910,102
20240802,093200,56531190,14940,14940,14940,14940,5
20240802,093100,56456490,14940,14950,14950,14940,32
20240802,093000,55978400,14940,14920,14940,14920,182
20240802,092900,53261440,14910,14930,14940,14910,46
20240802,092800,52575510,14920,14910,14940,14910,271
20240802,092700,48532430,14910,14910,14910,14910,7
20240802,092600,48428060,14900,14900,14900,14900,0
20240802,092500,48428060,14900,14910,14910,14900,99
20240802,092400,46952850,14920,14920,14920,14920,7
20240802,092300,46848410,14910,14920,14920,14910,94
20240802,092200,45446560,14920,14920,14920,14920,47
20240802,092100,44745320,14930,14930,14950,14930,268
20240802,092000,40741760,14920,14920,14920,14920,4
20240802,091900,40682080,14910,14900,14910,14900,3
20240802,091800,40637360,14910,14930,14930,14910,49
20240802,091700,39906750,14920,14920,14930,14920,28
20240802,091600,39488730,14940,14930,14940,14920,147
20240802,091500,37294140,14940,14940,14970,14940,108
20240802,091400,35680420,14940,14950,14950,14940,107
20240802,091300,34081820,14960,14960,14960,14960,32
20240802,091200,33603100,14980,14980,14980,14980,7
20240802,091100,33498240,14930,14940,14940,14930,270
20240802,091000,29465790,14940,14960,14960,14940,42
20240802,090900,28838290,14960,14930,14980,14930,83
20240802,090800,27596950,14970,14960,14970,14960,4
20240802,090700,27537080,14960,14920,14960,14920,194
20240802,090600,24642440,14880,14970,14970,14880,89
20240802,090500,23315660,14970,14950,14970,14950,52
20240802,090400,22537620,14910,14970,14970,14910,2
20240802,090300,22507740,14900,14900,14970,14900,56
20240802,090200,21672420,14920,14910,14990,14850,771
20240802,090100,10205920,14960,14930,14960,14930,63
20240802,090000,9263470,14980,14890,14980,14890,619