KissMeData/089600/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195600,264492000,16810,16810,16810,16810,118
20240802,195500,264492000,16810,16810,16810,16810,0
20240802,195400,264492000,16810,16810,16810,16810,0
20240802,195300,264492000,16810,16810,16810,16810,0
20240802,195200,264492000,16810,16810,16810,16810,0
20240802,195100,264492000,16810,16810,16810,16810,0
20240802,195000,264492000,16810,16810,16810,16810,0
20240802,194900,264492000,16810,16810,16810,16810,0
20240802,194800,264492000,16810,16810,16810,16810,0
20240802,194700,264492000,16810,16810,16810,16810,0
20240802,194600,264492000,16810,16810,16810,16810,0
20240802,194500,264492000,16810,16810,16810,16810,0
20240802,194400,264492000,16810,16810,16810,16810,0
20240802,194300,264492000,16810,16810,16810,16810,0
20240802,194200,264492000,16810,16810,16810,16810,0
20240802,194100,264492000,16810,16810,16810,16810,0
20240802,194000,264492000,16810,16810,16810,16810,0
20240802,193900,264492000,16810,16810,16810,16810,0
20240802,193800,264492000,16810,16810,16810,16810,0
20240802,193700,264492000,16810,16810,16810,16810,0
20240802,193600,264492000,16810,16810,16810,16810,0
20240802,193500,264492000,16810,16810,16810,16810,0
20240802,193400,264492000,16810,16810,16810,16810,0
20240802,193300,264492000,16810,16810,16810,16810,0
20240802,193200,264492000,16810,16810,16810,16810,0
20240802,193100,264492000,16810,16810,16810,16810,0
20240802,193000,264492000,16810,16810,16810,16810,0
20240802,192900,264492000,16810,16810,16810,16810,0
20240802,192800,264492000,16810,16810,16810,16810,0
20240802,192700,264492000,16810,16810,16810,16810,0
20240802,192600,264492000,16810,16810,16810,16810,118
20240802,192500,264492000,16810,16810,16810,16810,0
20240802,192400,264492000,16810,16810,16810,16810,0
20240802,192300,264492000,16810,16810,16810,16810,0
20240802,192200,264492000,16810,16810,16810,16810,0
20240802,192100,264492000,16810,16810,16810,16810,0
20240802,192000,264492000,16810,16810,16810,16810,0
20240802,191900,264492000,16810,16810,16810,16810,0
20240802,191800,264492000,16810,16810,16810,16810,0
20240802,191700,264492000,16810,16810,16810,16810,0
20240802,191600,264492000,16810,16810,16810,16810,0
20240802,191500,264492000,16810,16810,16810,16810,0
20240802,191400,264492000,16810,16810,16810,16810,0
20240802,191300,264492000,16810,16810,16810,16810,0
20240802,191200,264492000,16810,16810,16810,16810,0
20240802,191100,264492000,16810,16810,16810,16810,0
20240802,191000,264492000,16810,16810,16810,16810,0
20240802,190900,264492000,16810,16810,16810,16810,0
20240802,190800,264492000,16810,16810,16810,16810,0
20240802,190700,264492000,16810,16810,16810,16810,0
20240802,190600,264492000,16810,16810,16810,16810,0
20240802,190500,264492000,16810,16810,16810,16810,0
20240802,190400,264492000,16810,16810,16810,16810,0
20240802,190300,264492000,16810,16810,16810,16810,0
20240802,190200,264492000,16810,16810,16810,16810,0
20240802,190100,264492000,16810,16810,16810,16810,0
20240802,190000,264492000,16810,16810,16810,16810,0
20240802,185900,264492000,16810,16810,16810,16810,0
20240802,185800,264492000,16810,16810,16810,16810,0
20240802,185700,264492000,16810,16810,16810,16810,0
20240802,185600,264492000,16810,16810,16810,16810,118
20240802,185500,264492000,16810,16810,16810,16810,0
20240802,185400,264492000,16810,16810,16810,16810,0
20240802,185300,264492000,16810,16810,16810,16810,0
20240802,185200,264492000,16810,16810,16810,16810,0
20240802,185100,264492000,16810,16810,16810,16810,0
20240802,185000,264492000,16810,16810,16810,16810,0
20240802,184900,264492000,16810,16810,16810,16810,0
20240802,184800,264492000,16810,16810,16810,16810,0
20240802,184700,264492000,16810,16810,16810,16810,0
20240802,184600,264492000,16810,16810,16810,16810,0
20240802,184500,264492000,16810,16810,16810,16810,0
20240802,184400,264492000,16810,16810,16810,16810,0
20240802,184300,264492000,16810,16810,16810,16810,0
20240802,184200,264492000,16810,16810,16810,16810,0
20240802,184100,264492000,16810,16810,16810,16810,0
20240802,184000,264492000,16810,16810,16810,16810,0
20240802,183900,264492000,16810,16810,16810,16810,0
20240802,183800,264492000,16810,16810,16810,16810,0
20240802,183700,264492000,16810,16810,16810,16810,0
20240802,183600,264492000,16810,16810,16810,16810,0
20240802,183500,264492000,16810,16810,16810,16810,0
20240802,183400,264492000,16810,16810,16810,16810,0
20240802,183300,264492000,16810,16810,16810,16810,0
20240802,183200,264492000,16810,16810,16810,16810,0
20240802,183100,264492000,16810,16810,16810,16810,0
20240802,183000,264492000,16810,16810,16810,16810,0
20240802,182900,264492000,16810,16810,16810,16810,0
20240802,182800,264492000,16810,16810,16810,16810,0
20240802,182700,264492000,16810,16810,16810,16810,0
20240802,182600,264492000,16810,16810,16810,16810,118
20240802,182500,264492000,16810,16810,16810,16810,0
20240802,182400,264492000,16810,16810,16810,16810,0
20240802,182300,264492000,16810,16810,16810,16810,0
20240802,182200,264492000,16810,16810,16810,16810,0
20240802,182100,264492000,16810,16810,16810,16810,0
20240802,182000,264492000,16810,16810,16810,16810,0
20240802,181900,264492000,16810,16810,16810,16810,0
20240802,181800,264492000,16810,16810,16810,16810,0
20240802,181700,264492000,16810,16810,16810,16810,0
20240802,181600,264492000,16810,16810,16810,16810,0
20240802,181500,264492000,16810,16810,16810,16810,0
20240802,181400,264492000,16810,16810,16810,16810,0
20240802,181300,264492000,16810,16810,16810,16810,0
20240802,181200,264492000,16810,16810,16810,16810,0
20240802,181100,264492000,16810,16810,16810,16810,0
20240802,181000,264492000,16810,16810,16810,16810,0
20240802,180900,264492000,16810,16810,16810,16810,0
20240802,180800,264492000,16810,16810,16810,16810,0
20240802,180700,264492000,16810,16810,16810,16810,0
20240802,180600,264492000,16810,16810,16810,16810,0
20240802,180500,264492000,16810,16810,16810,16810,0
20240802,180400,264492000,16810,16810,16810,16810,0
20240802,180300,264492000,16810,16810,16810,16810,0
20240802,180200,264492000,16810,16810,16810,16810,0
20240802,180100,264492000,16810,16810,16810,16810,0
20240802,180000,264492000,16810,16810,16810,16810,0
20240802,175900,264492000,16810,16810,16810,16810,0
20240802,175800,264492000,16810,16810,16810,16810,0
20240802,175700,264492000,16810,16810,16810,16810,0
20240802,175600,264492000,16810,16810,16810,16810,118
20240802,175500,264492000,16810,16810,16810,16810,0
20240802,175400,264492000,16810,16810,16810,16810,0
20240802,175300,264492000,16810,16810,16810,16810,0
20240802,175200,264492000,16810,16810,16810,16810,0
20240802,175100,264492000,16810,16810,16810,16810,0
20240802,175000,264492000,16810,16810,16810,16810,0
20240802,174900,264492000,16810,16810,16810,16810,0
20240802,174800,264492000,16810,16810,16810,16810,0
20240802,174700,264492000,16810,16810,16810,16810,0
20240802,174600,264492000,16810,16810,16810,16810,0
20240802,174500,264492000,16810,16810,16810,16810,0
20240802,174400,264492000,16810,16810,16810,16810,0
20240802,174300,264492000,16810,16810,16810,16810,0
20240802,174200,264492000,16810,16810,16810,16810,0
20240802,174100,264492000,16810,16810,16810,16810,0
20240802,174000,264492000,16810,16810,16810,16810,0
20240802,173900,264492000,16810,16810,16810,16810,0
20240802,173800,264492000,16810,16810,16810,16810,0
20240802,173700,264492000,16810,16810,16810,16810,0
20240802,173600,264492000,16810,16810,16810,16810,0
20240802,173500,264492000,16810,16810,16810,16810,0
20240802,173400,264492000,16810,16810,16810,16810,0
20240802,173300,264492000,16810,16810,16810,16810,0
20240802,173200,264492000,16810,16810,16810,16810,0
20240802,173100,264492000,16810,16810,16810,16810,0
20240802,173000,264492000,16810,16810,16810,16810,0
20240802,172900,264492000,16810,16810,16810,16810,0
20240802,172800,264492000,16810,16810,16810,16810,0
20240802,172700,264492000,16810,16810,16810,16810,0
20240802,172600,264492000,16810,16810,16810,16810,118
20240802,172500,264492000,16810,16810,16810,16810,0
20240802,172400,264492000,16810,16810,16810,16810,0
20240802,172300,264492000,16810,16810,16810,16810,0
20240802,172200,264492000,16810,16810,16810,16810,0
20240802,172100,264492000,16810,16810,16810,16810,0
20240802,172000,264492000,16810,16810,16810,16810,0
20240802,171900,264492000,16810,16810,16810,16810,0
20240802,171800,264492000,16810,16810,16810,16810,0
20240802,171700,264492000,16810,16810,16810,16810,0
20240802,171600,264492000,16810,16810,16810,16810,0
20240802,171500,264492000,16810,16810,16810,16810,0
20240802,171400,264492000,16810,16810,16810,16810,0
20240802,171300,264492000,16810,16810,16810,16810,0
20240802,171200,264492000,16810,16810,16810,16810,0
20240802,171100,264492000,16810,16810,16810,16810,0
20240802,171000,264492000,16810,16810,16810,16810,0
20240802,170900,264492000,16810,16810,16810,16810,0
20240802,170800,264492000,16810,16810,16810,16810,0
20240802,170700,264492000,16810,16810,16810,16810,0
20240802,170600,264492000,16810,16810,16810,16810,0
20240802,170500,264492000,16810,16810,16810,16810,0
20240802,170400,264492000,16810,16810,16810,16810,0
20240802,170300,264492000,16810,16810,16810,16810,0
20240802,170200,264492000,16810,16810,16810,16810,0
20240802,170100,264492000,16810,16810,16810,16810,0
20240802,170000,264492000,16810,16810,16810,16810,0
20240802,165900,264492000,16810,16810,16810,16810,0
20240802,165800,264492000,16810,16810,16810,16810,0
20240802,165700,264492000,16810,16810,16810,16810,0
20240802,165600,264492000,16810,16810,16810,16810,118
20240802,165500,264492000,16810,16810,16810,16810,0
20240802,165400,264492000,16810,16810,16810,16810,0
20240802,165300,264492000,16810,16810,16810,16810,0
20240802,165200,264492000,16810,16810,16810,16810,0
20240802,165100,264492000,16810,16810,16810,16810,0
20240802,165000,264492000,16810,16810,16810,16810,0
20240802,164900,264492000,16810,16810,16810,16810,0
20240802,164800,264492000,16810,16810,16810,16810,0
20240802,164700,264492000,16810,16810,16810,16810,0
20240802,164600,264492000,16810,16810,16810,16810,0
20240802,164500,264492000,16810,16810,16810,16810,0
20240802,164400,264492000,16810,16810,16810,16810,0
20240802,164300,264492000,16810,16810,16810,16810,0
20240802,164200,264492000,16810,16810,16810,16810,0
20240802,164100,264492000,16810,16810,16810,16810,0
20240802,164000,264492000,16810,16810,16810,16810,0
20240802,163900,264492000,16810,16810,16810,16810,0
20240802,163800,264492000,16810,16810,16810,16810,0
20240802,163700,264492000,16810,16810,16810,16810,0
20240802,163600,264492000,16810,16810,16810,16810,0
20240802,163500,264492000,16810,16810,16810,16810,0
20240802,163400,264492000,16810,16810,16810,16810,0
20240802,163300,264492000,16810,16810,16810,16810,0
20240802,163200,264492000,16810,16810,16810,16810,0
20240802,163100,264492000,16810,16810,16810,16810,0
20240802,163000,264492000,16810,16810,16810,16810,0
20240802,162900,264492000,16810,16810,16810,16810,0
20240802,162800,264492000,16810,16810,16810,16810,0
20240802,162700,264492000,16810,16810,16810,16810,0
20240802,162600,264492000,16810,16810,16810,16810,118
20240802,162500,264492000,16810,16810,16810,16810,0
20240802,162400,264492000,16810,16810,16810,16810,0
20240802,162300,264492000,16810,16810,16810,16810,0
20240802,162200,264492000,16810,16810,16810,16810,0
20240802,162100,264492000,16810,16810,16810,16810,0
20240802,162000,264492000,16810,16810,16810,16810,0
20240802,161900,264492000,16810,16810,16810,16810,0
20240802,161800,264492000,16810,16810,16810,16810,0
20240802,161700,264492000,16810,16810,16810,16810,0
20240802,161600,264492000,16810,16810,16810,16810,0
20240802,161500,264492000,16810,16810,16810,16810,0
20240802,161400,264492000,16810,16810,16810,16810,0
20240802,161300,264492000,16810,16810,16810,16810,0
20240802,161200,264492000,16810,16810,16810,16810,0
20240802,161100,264492000,16810,16810,16810,16810,0
20240802,161000,264492000,16810,16810,16810,16810,0
20240802,160900,264492000,16810,16810,16810,16810,0
20240802,160800,264492000,16810,16810,16810,16810,0
20240802,160700,264492000,16810,16810,16810,16810,0
20240802,160600,264492000,16810,16810,16810,16810,0
20240802,160500,264492000,16810,16810,16810,16810,0
20240802,160400,264492000,16810,16810,16810,16810,0
20240802,160300,264492000,16810,16810,16810,16810,0
20240802,160200,264492000,16810,16810,16810,16810,0
20240802,160100,264492000,16810,16810,16810,16810,0
20240802,160000,264492000,16810,16810,16810,16810,0
20240802,155900,264492000,16810,16810,16810,16810,0
20240802,155800,264492000,16810,16810,16810,16810,0
20240802,155700,264492000,16810,16810,16810,16810,0
20240802,155600,264492000,16810,16810,16810,16810,118
20240802,155500,264492000,16810,16810,16810,16810,0
20240802,155400,264492000,16810,16810,16810,16810,0
20240802,155300,264492000,16810,16810,16810,16810,0
20240802,155200,264492000,16810,16810,16810,16810,0
20240802,155100,264492000,16810,16810,16810,16810,0
20240802,155000,264492000,16810,16810,16810,16810,0
20240802,154900,264492000,16810,16810,16810,16810,0
20240802,154800,264492000,16810,16810,16810,16810,0
20240802,154700,264492000,16810,16810,16810,16810,0
20240802,154600,264492000,16810,16810,16810,16810,0
20240802,154500,264492000,16810,16810,16810,16810,0
20240802,154400,264492000,16810,16810,16810,16810,0
20240802,154300,264492000,16810,16810,16810,16810,0
20240802,154200,264492000,16810,16810,16810,16810,0
20240802,154100,264492000,16810,16810,16810,16810,0
20240802,154000,264492000,16810,16810,16810,16810,0
20240802,153900,264492000,16810,16810,16810,16810,0
20240802,153800,264492000,16810,16810,16810,16810,0
20240802,153700,264492000,16810,16810,16810,16810,0
20240802,153600,264492000,16810,16810,16810,16810,0
20240802,153500,264492000,16810,16810,16810,16810,0
20240802,153400,264492000,16810,16810,16810,16810,0
20240802,153300,264492000,16810,16810,16810,16810,0
20240802,153200,264492000,16810,16810,16810,16810,0
20240802,153100,264492000,16810,16810,16810,16810,0
20240802,153000,264492000,16810,16810,16810,16810,118
20240802,152900,262508420,16810,16810,16810,16810,0
20240802,152800,262508420,16810,16810,16810,16810,0
20240802,152700,262508420,16810,16810,16810,16810,0
20240802,152600,262508420,16810,16810,16810,16810,0
20240802,152500,262508420,16810,16810,16810,16810,0
20240802,152400,262508420,16810,16810,16810,16810,0
20240802,152300,262508420,16810,16810,16810,16810,0
20240802,152200,262508420,16810,16810,16810,16810,0
20240802,152100,262508420,16810,16810,16810,16810,0
20240802,152000,262508420,16810,16810,16810,16810,0
20240802,151900,262508420,16810,16830,16850,16810,985
20240802,151800,245939380,16840,16840,16840,16840,1
20240802,151700,245922540,16830,16840,16840,16830,59
20240802,151600,244929380,16840,16840,16840,16840,40
20240802,151500,244255780,16850,16840,16850,16830,240
20240802,151400,240212190,16850,16860,16860,16840,70
20240802,151300,239032800,16860,16860,16860,16860,40
20240802,151200,238358400,16890,16890,16890,16890,1
20240802,151100,238341510,16860,16860,16860,16860,40
20240802,151000,237667110,16860,16860,16860,16860,2
20240802,150900,237633390,16890,16890,16890,16890,1
20240802,150800,237616500,16860,16860,16860,16860,0
20240802,150700,237616500,16860,16860,16860,16860,2
20240802,150600,237582780,16890,16890,16890,16890,1
20240802,150500,237565890,16890,16890,16890,16860,161
20240802,150400,234850730,16910,16910,16910,16910,1
20240802,150300,234833820,16910,16910,16910,16910,1
20240802,150200,234816910,16900,16900,16900,16900,4
20240802,150100,234749310,16900,16900,16900,16900,0
20240802,150000,234749310,16900,16900,16900,16900,1
20240802,145900,234732410,16900,16900,16900,16900,1
20240802,145800,234715510,16900,16900,16900,16900,1
20240802,145700,234698610,16900,16900,16900,16900,2
20240802,145600,234664810,16900,16900,16900,16900,1
20240802,145500,234647910,16900,16900,16900,16900,0
20240802,145400,234647910,16900,16900,16900,16900,0
20240802,145300,234647910,16900,16900,16900,16900,1
20240802,145200,234631010,16900,16900,16900,16900,0
20240802,145100,234631010,16900,16900,16900,16900,5
20240802,145000,234546510,16900,16900,16900,16900,1
20240802,144900,234529610,16900,16900,16900,16900,5
20240802,144800,234445110,16900,16890,16900,16890,23
20240802,144700,234056420,16890,16890,16890,16890,2
20240802,144600,234022640,16890,16890,16890,16890,0
20240802,144500,234022640,16890,16900,16900,16890,29
20240802,144400,233532550,16910,16910,16910,16910,5
20240802,144300,233448000,16910,16870,16910,16870,21
20240802,144200,233093690,16870,16870,16870,16870,34
20240802,144100,232520110,16870,16870,16870,16870,500
20240802,144000,224085110,16930,16930,16930,16930,1
20240802,143900,224068180,16860,16860,16860,16860,0
20240802,143800,224068180,16860,16860,16860,16860,0
20240802,143700,224068180,16860,16930,16930,16860,101
20240802,143600,222364730,16930,16930,16930,16930,5
20240802,143500,222280080,16930,16930,16930,16930,0
20240802,143400,222280080,16930,16930,16930,16930,1
20240802,143300,222263150,16860,16860,16860,16860,0
20240802,143200,222263150,16860,16860,16860,16860,30
20240802,143100,221757350,16850,16950,16950,16850,51
20240802,143000,220897680,16860,16860,16860,16860,0
20240802,142900,220897680,16860,16950,16950,16860,57
20240802,142800,219936390,16860,16860,16860,16860,0
20240802,142700,219936390,16860,16940,16940,16860,101
20240802,142600,218233150,16940,16940,16940,16940,1
20240802,142500,218216210,16860,16860,16860,16860,0
20240802,142400,218216210,16860,16940,16940,16860,100
20240802,142300,216527740,16910,16910,16910,16910,2
20240802,142200,216493920,16940,16940,16940,16940,0
20240802,142100,216493920,16940,16940,16940,16940,1
20240802,142000,216476980,16940,16940,16940,16940,0
20240802,141900,216476980,16940,16940,16940,16940,0
20240802,141800,216476980,16940,16940,16940,16940,3
20240802,141700,216426160,16940,16940,16940,16940,0
20240802,141600,216426160,16940,16940,16940,16940,1
20240802,141500,216409220,16940,16940,16940,16940,1
20240802,141400,216392280,16940,16940,16940,16940,1
20240802,141300,216375340,16940,16940,16940,16940,0
20240802,141200,216375340,16940,16940,16940,16940,0
20240802,141100,216375340,16940,16940,16940,16940,1
20240802,141000,216358400,16940,16940,16940,16940,0
20240802,140900,216358400,16940,16940,16940,16940,0
20240802,140800,216358400,16940,16940,16940,16940,1
20240802,140700,216341460,16900,16900,16900,16900,1
20240802,140600,216324560,16940,16940,16940,16940,0
20240802,140500,216324560,16940,16940,16940,16940,1
20240802,140400,216307620,16940,16940,16940,16940,0
20240802,140300,216307620,16940,16940,16940,16940,0
20240802,140200,216307620,16940,16940,16940,16940,1
20240802,140100,216290680,16940,16940,16940,16940,0
20240802,140000,216290680,16940,16940,16940,16940,5
20240802,135900,216205980,16970,16890,16970,16860,275
20240802,135800,211568520,16900,16900,16900,16900,115
20240802,135700,209625020,16900,16900,16900,16900,77
20240802,135600,208323720,16980,16980,16980,16980,0
20240802,135500,208323720,16980,16980,16980,16980,1
20240802,135400,208306740,16900,16900,16900,16900,0
20240802,135300,208306740,16900,16930,16930,16900,400
20240802,135200,201543830,16990,16930,16990,16930,15
20240802,135100,201289820,16920,16950,16950,16920,500
20240802,135000,192824530,16950,16950,16950,16950,0
20240802,134900,192824530,16950,17050,17050,16950,9
20240802,134800,192671880,16970,17000,17000,16970,8
20240802,134700,192536030,17060,17060,17060,17060,0
20240802,134600,192536030,17060,17060,17060,17060,1
20240802,134500,192518970,17060,17060,17060,17060,0
20240802,134400,192518970,17060,17060,17060,17060,0
20240802,134300,192518970,17060,17060,17060,17060,1
20240802,134200,192501910,17060,17060,17060,17060,0
20240802,134100,192501910,17060,17060,17060,17060,0
20240802,134000,192501910,17060,17060,17060,17060,0
20240802,133900,192501910,17060,17060,17060,17060,1
20240802,133800,192484850,16950,17010,17010,16950,50
20240802,133700,191635650,17060,17060,17060,17060,0
20240802,133600,191635650,17060,17060,17060,17060,1
20240802,133500,191618590,17060,17060,17060,17060,0
20240802,133400,191618590,17060,17060,17060,17060,0
20240802,133300,191618590,17060,17060,17060,17060,1
20240802,133200,191601530,17060,17060,17060,17060,0
20240802,133100,191601530,17060,17060,17060,17060,0
20240802,133000,191601530,17060,17060,17060,17060,1
20240802,132900,191584470,17060,17060,17060,17060,3
20240802,132800,191533290,17060,17060,17060,17060,0
20240802,132700,191533290,17060,17060,17060,17060,1
20240802,132600,191516230,17020,17020,17020,17020,0
20240802,132500,191516230,17020,17030,17030,17020,17
20240802,132400,191226850,17030,17030,17030,17030,0
20240802,132300,191226850,17030,17060,17060,17030,12
20240802,132200,191022430,17060,17060,17060,17060,0
20240802,132100,191022430,17060,17060,17060,17060,0
20240802,132000,191022430,17060,17060,17060,17060,1
20240802,131900,191005370,17060,17060,17060,17060,0
20240802,131800,191005370,17060,17060,17060,17060,1
20240802,131700,190988310,17070,17080,17080,17070,50
20240802,131600,190134800,17080,17070,17080,17070,69
20240802,131500,188956290,17070,17070,17070,17070,1
20240802,131400,188939220,17080,17080,17080,17080,1
20240802,131300,188922140,17080,17080,17080,17080,0
20240802,131200,188922140,17080,17080,17080,17080,10
20240802,131100,188751340,17090,17090,17090,17090,1
20240802,131000,188734250,17080,17080,17080,17080,0
20240802,130900,188734250,17080,17080,17080,17080,0
20240802,130800,188734250,17080,17080,17080,17080,40
20240802,130700,188051050,17080,17080,17080,17080,1
20240802,130600,188033970,17030,17030,17030,17030,2
20240802,130500,187999910,17080,17080,17080,17080,0
20240802,130400,187999910,17080,17080,17080,17080,1
20240802,130300,187982830,17080,17080,17080,17080,0
20240802,130200,187982830,17080,17080,17080,17080,0
20240802,130100,187982830,17080,17080,17080,17080,1
20240802,130000,187965750,17080,17080,17080,17080,0
20240802,125900,187965750,17080,17080,17080,17080,0
20240802,125800,187965750,17080,17080,17080,17080,1
20240802,125700,187948670,17080,17080,17080,17080,1
20240802,125600,187931590,17080,17080,17080,17080,1
20240802,125500,187914510,17080,17080,17080,17080,0
20240802,125400,187914510,17080,17080,17080,17080,0
20240802,125300,187914510,17080,17080,17080,17080,2
20240802,125200,187880350,17080,17080,17080,17080,0
20240802,125100,187880350,17080,17080,17080,17080,1
20240802,125000,187863270,17080,17080,17080,17080,1
20240802,124900,187846190,17080,17080,17080,17080,0
20240802,124800,187846190,17080,17010,17080,17010,101
20240802,124700,186128110,17080,17010,17080,17010,20
20240802,124600,185787770,17010,17010,17010,17010,0
20240802,124500,185787770,17010,17010,17010,17010,1
20240802,124400,185770760,16930,16930,16930,16930,0
20240802,124300,185770760,16930,17080,17080,16930,1001
20240802,124200,168804950,17080,17080,17080,17080,3
20240802,124100,168753710,17080,17080,17080,17080,0
20240802,124000,168753710,17080,17080,17080,17080,1
20240802,123900,168736630,17020,17020,17020,17020,20
20240802,123800,168396230,17020,17020,17020,17020,7
20240802,123700,168277090,17090,17090,17090,17090,0
20240802,123600,168277090,17090,17090,17090,17090,50
20240802,123500,167422590,17090,17090,17090,17090,1
20240802,123400,167405500,17090,17090,17090,17090,0
20240802,123300,167405500,17090,17090,17090,17090,0
20240802,123200,167405500,17090,17090,17090,17090,1
20240802,123100,167388410,17100,17100,17100,17100,0
20240802,123000,167388410,17100,17100,17100,17100,0
20240802,122900,167388410,17100,17090,17100,17090,11
20240802,122800,167200410,17090,17090,17090,17090,0
20240802,122700,167200410,17090,17090,17090,17090,1
20240802,122600,167183320,17080,17080,17080,17080,0
20240802,122500,167183320,17080,17080,17080,17080,0
20240802,122400,167183320,17080,17080,17080,17080,1
20240802,122300,167166240,17080,17080,17080,17080,0
20240802,122200,167166240,17080,17080,17080,17080,1
20240802,122100,167149160,17020,17020,17020,17020,20
20240802,122000,166808760,17080,17080,17080,17080,0
20240802,121900,166808760,17080,17080,17080,17080,0
20240802,121800,166808760,17080,17080,17080,17080,0
20240802,121700,166808760,17080,17080,17080,17080,0
20240802,121600,166808760,17080,17020,17080,17020,18
20240802,121500,166502130,17020,17020,17020,17020,0
20240802,121400,166502130,17020,17020,17020,17020,1
20240802,121300,166485110,16950,16950,16950,16950,0
20240802,121200,166485110,16950,16950,16950,16950,0
20240802,121100,166485110,16950,16950,16950,16950,0
20240802,121000,166485110,16950,16950,16950,16950,0
20240802,120900,166485110,16950,16950,16950,16950,0
20240802,120800,166485110,16950,16950,16950,16950,0
20240802,120700,166485110,16950,16950,16950,16950,0
20240802,120600,166485110,16950,16950,16950,16950,0
20240802,120500,166485110,16950,16950,16950,16950,0
20240802,120400,166485110,16950,16990,16990,16950,350
20240802,120300,160549560,16980,16980,16980,16980,0
20240802,120200,160549560,16980,16980,16980,16980,0
20240802,120100,160549560,16980,16980,16980,16980,0
20240802,120000,160549560,16980,16980,16980,16980,0
20240802,115900,160549560,16980,16980,16980,16980,0
20240802,115800,160549560,16980,16980,16980,16980,0
20240802,115700,160549560,16980,16980,16980,16980,0
20240802,115600,160549560,16980,16980,16980,16980,0
20240802,115500,160549560,16980,16980,16980,16980,0
20240802,115400,160549560,16980,16980,16980,16980,0
20240802,115300,160549560,16980,16980,16980,16980,0
20240802,115200,160549560,16980,16980,16980,16980,3
20240802,115100,160498620,16980,16980,16980,16980,0
20240802,115000,160498620,16980,16980,16980,16980,3
20240802,114900,160447680,17150,17030,17150,16960,354
20240802,114800,154435840,17020,17020,17020,17020,4
20240802,114700,154367760,17070,17070,17070,17070,0
20240802,114600,154367760,17070,17070,17070,17070,0
20240802,114500,154367760,17070,17070,17070,17070,1
20240802,114400,154350690,17080,17080,17080,17080,2
20240802,114300,154316530,17080,17080,17080,17080,2
20240802,114200,154282370,17090,17130,17130,17090,205
20240802,114100,150775090,17140,17170,17170,17140,201
20240802,114000,147328910,17200,17200,17200,17200,0
20240802,113900,147328910,17200,17200,17200,17200,0
20240802,113800,147328910,17200,17180,17200,17180,11
20240802,113700,147139790,17190,17190,17190,17190,0
20240802,113600,147139790,17190,17190,17190,17190,3
20240802,113500,147088220,17190,17190,17190,17190,0
20240802,113400,147088220,17190,17190,17190,17190,1
20240802,113300,147071030,17200,17200,17200,17200,1
20240802,113200,147053830,17210,17210,17210,17210,0
20240802,113100,147053830,17210,17210,17210,17210,0
20240802,113000,147053830,17210,17210,17210,17210,0
20240802,112900,147053830,17210,17210,17210,17210,0
20240802,112800,147053830,17210,17210,17210,17210,15
20240802,112700,146795680,17210,17210,17210,17210,4
20240802,112600,146726840,17210,17210,17210,17210,1
20240802,112500,146709630,17210,17210,17210,17210,1
20240802,112400,146692420,17210,17210,17210,17210,0
20240802,112300,146692420,17210,17210,17210,17210,5
20240802,112200,146606370,17210,17210,17210,17210,0
20240802,112100,146606370,17210,17210,17210,17210,6
20240802,112000,146503110,17220,17220,17220,17220,0
20240802,111900,146503110,17220,17220,17220,17220,0
20240802,111800,146503110,17220,17220,17220,17220,0
20240802,111700,146503110,17220,17220,17220,17220,0
20240802,111600,146503110,17220,17220,17220,17220,5
20240802,111500,146417010,17220,17220,17220,17220,1
20240802,111400,146399790,17220,17220,17220,17220,73
20240802,111300,145142730,17220,17150,17220,17150,2
20240802,111200,145108360,17220,17220,17220,17220,0
20240802,111100,145108360,17220,17220,17220,17220,0
20240802,111000,145108360,17220,17220,17220,17220,0
20240802,110900,145108360,17220,17220,17220,17220,0
20240802,110800,145108360,17220,17220,17220,17220,0
20240802,110700,145108360,17220,17220,17220,17220,0
20240802,110600,145108360,17220,17220,17220,17220,5
20240802,110500,145022260,17220,17220,17220,17220,0
20240802,110400,145022260,17220,17220,17220,17220,0
20240802,110300,145022260,17220,17220,17220,17220,0
20240802,110200,145022260,17220,17220,17220,17220,1
20240802,110100,145005040,17130,17130,17130,17130,0
20240802,110000,145005040,17130,17130,17130,17130,0
20240802,105900,145005040,17130,17130,17130,17130,0
20240802,105800,145005040,17130,17130,17130,17130,0
20240802,105700,145005040,17130,17130,17130,17130,0
20240802,105600,145005040,17130,17130,17130,17130,0
20240802,105500,145005040,17130,17130,17130,17130,1
20240802,105400,144987910,17220,17220,17220,17220,0
20240802,105300,144987910,17220,17200,17220,17200,130
20240802,105200,142750680,17190,17190,17190,17190,0
20240802,105100,142750680,17190,17190,17190,17190,0
20240802,105000,142750680,17190,17190,17190,17190,0
20240802,104900,142750680,17190,17190,17190,17190,0
20240802,104800,142750680,17190,17190,17190,17190,0
20240802,104700,142750680,17190,17190,17190,17190,0
20240802,104600,142750680,17190,17190,17190,17190,2
20240802,104500,142716300,17190,17190,17190,17190,2
20240802,104400,142681920,17190,17190,17190,17190,0
20240802,104300,142681920,17190,17190,17190,17190,0
20240802,104200,142681920,17190,17190,17190,17190,0
20240802,104100,142681920,17190,17190,17190,17190,0
20240802,104000,142681920,17190,17190,17190,17190,0
20240802,103900,142681920,17190,17190,17190,17190,0
20240802,103800,142681920,17190,17190,17190,17190,0
20240802,103700,142681920,17190,17190,17190,17190,0
20240802,103600,142681920,17190,17190,17190,17190,30
20240802,103500,142166220,17190,17190,17190,17190,0
20240802,103400,142166220,17190,17180,17190,17180,3
20240802,103300,142114660,17180,17180,17180,17180,0
20240802,103200,142114660,17180,17180,17180,17180,2
20240802,103100,142080300,17180,17180,17180,17180,0
20240802,103000,142080300,17180,17180,17180,17180,0
20240802,102900,142080300,17180,17180,17180,17180,0
20240802,102800,142080300,17180,17180,17180,17180,1
20240802,102700,142063120,17180,17180,17180,17180,0
20240802,102600,142063120,17180,17180,17180,17180,0
20240802,102500,142063120,17180,17180,17180,17180,4
20240802,102400,141994400,17190,17190,17190,17190,0
20240802,102300,141994400,17190,17190,17190,17190,0
20240802,102200,141994400,17190,17190,17190,17190,0
20240802,102100,141994400,17190,17190,17190,17190,0
20240802,102000,141994400,17190,17190,17190,17190,0
20240802,101900,141994400,17190,17190,17190,17190,0
20240802,101800,141994400,17190,17190,17190,17190,0
20240802,101700,141994400,17190,17190,17190,17190,0
20240802,101600,141994400,17190,17190,17190,17190,1
20240802,101500,141977210,17200,17200,17200,17200,0
20240802,101400,141977210,17200,17200,17200,17200,0
20240802,101300,141977210,17200,17200,17200,17200,0
20240802,101200,141977210,17200,17160,17200,17160,10
20240802,101100,141805340,17150,17120,17150,17120,146
20240802,101000,139302140,17120,17110,17120,17110,2
20240802,100900,139267910,17110,17110,17110,17110,0
20240802,100800,139267910,17110,17110,17110,17110,0
20240802,100700,139267910,17110,17110,17110,17110,146
20240802,100600,136769850,17100,17100,17100,17100,51
20240802,100500,135897750,17060,17060,17060,17060,0
20240802,100400,135897750,17060,17060,17060,17060,0
20240802,100300,135897750,17060,17060,17060,17060,23
20240802,100200,135505370,17030,17030,17030,17030,4
20240802,100100,135437250,17100,17100,17100,17100,0
20240802,100000,135437250,17100,17100,17100,17100,1
20240802,095900,135420150,17100,17100,17100,17100,0
20240802,095800,135420150,17100,17100,17100,17100,0
20240802,095700,135420150,17100,17030,17100,17030,323
20240802,095600,129919320,17030,17030,17030,17030,24
20240802,095500,129510600,17100,17100,17100,17100,1
20240802,095400,129493500,17100,17100,17100,17100,0
20240802,095300,129493500,17100,17100,17100,17100,7
20240802,095200,129373800,17100,17100,17100,17100,0
20240802,095100,129373800,17100,17100,17100,17100,1
20240802,095000,129356700,17100,17100,17100,17100,0
20240802,094900,129356700,17100,17100,17100,17100,6
20240802,094800,129254100,17100,17100,17100,17100,14
20240802,094700,129014700,17100,17100,17100,17100,0
20240802,094600,129014700,17100,17100,17100,17100,0
20240802,094500,129014700,17100,17100,17100,17100,10
20240802,094400,128843700,17110,17110,17110,17110,20
20240802,094300,128501500,17100,17050,17100,17050,35
20240802,094200,127904450,17050,17050,17050,17050,11
20240802,094100,127716900,17050,17040,17050,17040,12
20240802,094000,127512400,17050,17050,17050,17050,0
20240802,093900,127512400,17050,17050,17050,17050,11
20240802,093800,127324850,17050,17000,17050,17000,249
20240802,093700,123091300,17000,16950,17000,16950,72
20240802,093600,121869420,16970,16900,16970,16900,343
20240802,093500,116064670,16900,16920,16920,16800,131
20240802,093400,113854690,16930,16760,16970,16760,1686
20240802,093300,85579510,16170,16170,16170,16170,0
20240802,093200,85579510,16170,17150,17150,16170,3646
20240802,093100,24397860,17220,17220,17220,17220,0
20240802,093000,24397860,17220,17220,17220,17220,0
20240802,092900,24397860,17220,17150,17220,17150,301
20240802,092800,19235640,17150,17160,17160,17150,367
20240802,092700,12941010,17150,17150,17150,17150,0
20240802,092600,12941010,17150,17150,17150,17150,0
20240802,092500,12941010,17150,17170,17230,17150,196
20240802,092400,9578130,17230,17220,17230,17170,79
20240802,092300,8221390,17230,17230,17230,17230,0
20240802,092200,8221390,17230,17230,17230,17230,0
20240802,092100,8221390,17230,17230,17230,17230,0
20240802,092000,8221390,17230,17230,17230,17230,0
20240802,091900,8221390,17230,17240,17240,17230,29
20240802,091800,7721640,17240,17240,17240,17240,1
20240802,091700,7704400,17250,17250,17250,17250,0
20240802,091600,7704400,17250,17250,17250,17250,1
20240802,091500,7687150,17240,17220,17240,17220,4
20240802,091400,7618240,17230,17230,17230,17230,1
20240802,091300,7601010,17380,17210,17380,17200,8
20240802,091200,7463220,17210,17210,17210,17210,1
20240802,091100,7446010,17210,17210,17210,17210,15
20240802,091000,7187860,17210,17230,17230,17210,114
20240802,090900,5225630,17240,17280,17280,17240,17
20240802,090800,4932150,17460,17460,17460,17460,0
20240802,090700,4932150,17460,17460,17460,17460,0
20240802,090600,4932150,17460,17460,17460,17460,11
20240802,090500,4740090,17450,17450,17450,17450,10
20240802,090400,4565590,17480,17480,17480,17480,0
20240802,090300,4565590,17480,17480,17480,17480,5
20240802,090200,4478190,17220,17220,17220,17220,0
20240802,090100,4478190,17220,17220,17220,17220,0
20240802,090000,4478190,17220,17210,17500,17210,260