KissMeData/008490/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185000,210936780,18840,18840,18840,18840,154
20240802,184900,210936780,18840,18840,18840,18840,0
20240802,184800,210936780,18840,18840,18840,18840,0
20240802,184700,210936780,18840,18840,18840,18840,0
20240802,184600,210936780,18840,18840,18840,18840,0
20240802,184500,210936780,18840,18840,18840,18840,0
20240802,184400,210936780,18840,18840,18840,18840,0
20240802,184300,210936780,18840,18840,18840,18840,0
20240802,184200,210936780,18840,18840,18840,18840,0
20240802,184100,210936780,18840,18840,18840,18840,0
20240802,184000,210936780,18840,18840,18840,18840,0
20240802,183900,210936780,18840,18840,18840,18840,0
20240802,183800,210936780,18840,18840,18840,18840,0
20240802,183700,210936780,18840,18840,18840,18840,0
20240802,183600,210936780,18840,18840,18840,18840,0
20240802,183500,210936780,18840,18840,18840,18840,0
20240802,183400,210936780,18840,18840,18840,18840,0
20240802,183300,210936780,18840,18840,18840,18840,0
20240802,183200,210936780,18840,18840,18840,18840,0
20240802,183100,210936780,18840,18840,18840,18840,0
20240802,183000,210936780,18840,18840,18840,18840,0
20240802,182900,210936780,18840,18840,18840,18840,0
20240802,182800,210936780,18840,18840,18840,18840,0
20240802,182700,210936780,18840,18840,18840,18840,0
20240802,182600,210936780,18840,18840,18840,18840,0
20240802,182500,210936780,18840,18840,18840,18840,0
20240802,182400,210936780,18840,18840,18840,18840,0
20240802,182300,210936780,18840,18840,18840,18840,0
20240802,182200,210936780,18840,18840,18840,18840,0
20240802,182100,210936780,18840,18840,18840,18840,0
20240802,182000,210936780,18840,18840,18840,18840,154
20240802,181900,210936780,18840,18840,18840,18840,0
20240802,181800,210936780,18840,18840,18840,18840,0
20240802,181700,210936780,18840,18840,18840,18840,0
20240802,181600,210936780,18840,18840,18840,18840,0
20240802,181500,210936780,18840,18840,18840,18840,0
20240802,181400,210936780,18840,18840,18840,18840,0
20240802,181300,210936780,18840,18840,18840,18840,0
20240802,181200,210936780,18840,18840,18840,18840,0
20240802,181100,210936780,18840,18840,18840,18840,0
20240802,181000,210936780,18840,18840,18840,18840,0
20240802,180900,210936780,18840,18840,18840,18840,0
20240802,180800,210936780,18840,18840,18840,18840,0
20240802,180700,210936780,18840,18840,18840,18840,0
20240802,180600,210936780,18840,18840,18840,18840,0
20240802,180500,210936780,18840,18840,18840,18840,0
20240802,180400,210936780,18840,18840,18840,18840,0
20240802,180300,210936780,18840,18840,18840,18840,0
20240802,180200,210936780,18840,18840,18840,18840,0
20240802,180100,210936780,18840,18840,18840,18840,0
20240802,180000,210936780,18840,18840,18840,18840,0
20240802,175900,210936780,18840,18840,18840,18840,0
20240802,175800,210936780,18840,18840,18840,18840,0
20240802,175700,210936780,18840,18840,18840,18840,0
20240802,175600,210936780,18840,18840,18840,18840,0
20240802,175500,210936780,18840,18840,18840,18840,0
20240802,175400,210936780,18840,18840,18840,18840,0
20240802,175300,210936780,18840,18840,18840,18840,0
20240802,175200,210936780,18840,18840,18840,18840,0
20240802,175100,210936780,18840,18840,18840,18840,0
20240802,175000,210936780,18840,18840,18840,18840,154
20240802,174900,210936780,18840,18840,18840,18840,0
20240802,174800,210936780,18840,18840,18840,18840,0
20240802,174700,210936780,18840,18840,18840,18840,0
20240802,174600,210936780,18840,18840,18840,18840,0
20240802,174500,210936780,18840,18840,18840,18840,0
20240802,174400,210936780,18840,18840,18840,18840,0
20240802,174300,210936780,18840,18840,18840,18840,0
20240802,174200,210936780,18840,18840,18840,18840,0
20240802,174100,210936780,18840,18840,18840,18840,0
20240802,174000,210936780,18840,18840,18840,18840,0
20240802,173900,210936780,18840,18840,18840,18840,0
20240802,173800,210936780,18840,18840,18840,18840,0
20240802,173700,210936780,18840,18840,18840,18840,0
20240802,173600,210936780,18840,18840,18840,18840,0
20240802,173500,210936780,18840,18840,18840,18840,0
20240802,173400,210936780,18840,18840,18840,18840,0
20240802,173300,210936780,18840,18840,18840,18840,0
20240802,173200,210936780,18840,18840,18840,18840,0
20240802,173100,210936780,18840,18840,18840,18840,0
20240802,173000,210936780,18840,18840,18840,18840,0
20240802,172900,210936780,18840,18840,18840,18840,0
20240802,172800,210936780,18840,18840,18840,18840,0
20240802,172700,210936780,18840,18840,18840,18840,0
20240802,172600,210936780,18840,18840,18840,18840,0
20240802,172500,210936780,18840,18840,18840,18840,0
20240802,172400,210936780,18840,18840,18840,18840,0
20240802,172300,210936780,18840,18840,18840,18840,0
20240802,172200,210936780,18840,18840,18840,18840,0
20240802,172100,210936780,18840,18840,18840,18840,0
20240802,172000,210936780,18840,18840,18840,18840,154
20240802,171900,210936780,18840,18840,18840,18840,0
20240802,171800,210936780,18840,18840,18840,18840,0
20240802,171700,210936780,18840,18840,18840,18840,0
20240802,171600,210936780,18840,18840,18840,18840,0
20240802,171500,210936780,18840,18840,18840,18840,0
20240802,171400,210936780,18840,18840,18840,18840,0
20240802,171300,210936780,18840,18840,18840,18840,0
20240802,171200,210936780,18840,18840,18840,18840,0
20240802,171100,210936780,18840,18840,18840,18840,0
20240802,171000,210936780,18840,18840,18840,18840,0
20240802,170900,210936780,18840,18840,18840,18840,0
20240802,170800,210936780,18840,18840,18840,18840,0
20240802,170700,210936780,18840,18840,18840,18840,0
20240802,170600,210936780,18840,18840,18840,18840,0
20240802,170500,210936780,18840,18840,18840,18840,0
20240802,170400,210936780,18840,18840,18840,18840,0
20240802,170300,210936780,18840,18840,18840,18840,0
20240802,170200,210936780,18840,18840,18840,18840,0
20240802,170100,210936780,18840,18840,18840,18840,0
20240802,170000,210936780,18840,18840,18840,18840,0
20240802,165900,210936780,18840,18840,18840,18840,0
20240802,165800,210936780,18840,18840,18840,18840,0
20240802,165700,210936780,18840,18840,18840,18840,0
20240802,165600,210936780,18840,18840,18840,18840,0
20240802,165500,210936780,18840,18840,18840,18840,0
20240802,165400,210936780,18840,18840,18840,18840,0
20240802,165300,210936780,18840,18840,18840,18840,0
20240802,165200,210936780,18840,18840,18840,18840,0
20240802,165100,210936780,18840,18840,18840,18840,0
20240802,165000,210936780,18840,18840,18840,18840,154
20240802,164900,210936780,18840,18840,18840,18840,0
20240802,164800,210936780,18840,18840,18840,18840,0
20240802,164700,210936780,18840,18840,18840,18840,0
20240802,164600,210936780,18840,18840,18840,18840,0
20240802,164500,210936780,18840,18840,18840,18840,0
20240802,164400,210936780,18840,18840,18840,18840,0
20240802,164300,210936780,18840,18840,18840,18840,0
20240802,164200,210936780,18840,18840,18840,18840,0
20240802,164100,210936780,18840,18840,18840,18840,0
20240802,164000,210936780,18840,18840,18840,18840,0
20240802,163900,210936780,18840,18840,18840,18840,0
20240802,163800,210936780,18840,18840,18840,18840,0
20240802,163700,210936780,18840,18840,18840,18840,0
20240802,163600,210936780,18840,18840,18840,18840,0
20240802,163500,210936780,18840,18840,18840,18840,0
20240802,163400,210936780,18840,18840,18840,18840,0
20240802,163300,210936780,18840,18840,18840,18840,0
20240802,163200,210936780,18840,18840,18840,18840,0
20240802,163100,210936780,18840,18840,18840,18840,0
20240802,163000,210936780,18840,18840,18840,18840,0
20240802,162900,210936780,18840,18840,18840,18840,0
20240802,162800,210936780,18840,18840,18840,18840,0
20240802,162700,210936780,18840,18840,18840,18840,0
20240802,162600,210936780,18840,18840,18840,18840,0
20240802,162500,210936780,18840,18840,18840,18840,0
20240802,162400,210936780,18840,18840,18840,18840,0
20240802,162300,210936780,18840,18840,18840,18840,0
20240802,162200,210936780,18840,18840,18840,18840,0
20240802,162100,210936780,18840,18840,18840,18840,0
20240802,162000,210936780,18840,18840,18840,18840,154
20240802,161900,210936780,18840,18840,18840,18840,0
20240802,161800,210936780,18840,18840,18840,18840,0
20240802,161700,210936780,18840,18840,18840,18840,0
20240802,161600,210936780,18840,18840,18840,18840,0
20240802,161500,210936780,18840,18840,18840,18840,0
20240802,161400,210936780,18840,18840,18840,18840,0
20240802,161300,210936780,18840,18840,18840,18840,0
20240802,161200,210936780,18840,18840,18840,18840,0
20240802,161100,210936780,18840,18840,18840,18840,0
20240802,161000,210936780,18840,18840,18840,18840,0
20240802,160900,210936780,18840,18840,18840,18840,0
20240802,160800,210936780,18840,18840,18840,18840,0
20240802,160700,210936780,18840,18840,18840,18840,0
20240802,160600,210936780,18840,18840,18840,18840,0
20240802,160500,210936780,18840,18840,18840,18840,0
20240802,160400,210936780,18840,18840,18840,18840,0
20240802,160300,210936780,18840,18840,18840,18840,0
20240802,160200,210936780,18840,18840,18840,18840,0
20240802,160100,210936780,18840,18840,18840,18840,0
20240802,160000,210936780,18840,18840,18840,18840,0
20240802,155900,210936780,18840,18840,18840,18840,0
20240802,155800,210936780,18840,18840,18840,18840,0
20240802,155700,210936780,18840,18840,18840,18840,0
20240802,155600,210936780,18840,18840,18840,18840,0
20240802,155500,210936780,18840,18840,18840,18840,0
20240802,155400,210936780,18840,18840,18840,18840,0
20240802,155300,210936780,18840,18840,18840,18840,0
20240802,155200,210936780,18840,18840,18840,18840,0
20240802,155100,210936780,18840,18840,18840,18840,0
20240802,155000,210936780,18840,18840,18840,18840,154
20240802,154900,210936780,18840,18840,18840,18840,0
20240802,154800,210936780,18840,18840,18840,18840,0
20240802,154700,210936780,18840,18840,18840,18840,0
20240802,154600,210936780,18840,18840,18840,18840,0
20240802,154500,210936780,18840,18840,18840,18840,0
20240802,154400,210936780,18840,18840,18840,18840,0
20240802,154300,210936780,18840,18840,18840,18840,0
20240802,154200,210936780,18840,18840,18840,18840,0
20240802,154100,210936780,18840,18840,18840,18840,0
20240802,154000,210936780,18840,18840,18840,18840,0
20240802,153900,210936780,18840,18840,18840,18840,0
20240802,153800,210936780,18840,18840,18840,18840,0
20240802,153700,210936780,18840,18840,18840,18840,0
20240802,153600,210936780,18840,18840,18840,18840,0
20240802,153500,210936780,18840,18840,18840,18840,0
20240802,153400,210936780,18840,18840,18840,18840,0
20240802,153300,210936780,18840,18840,18840,18840,0
20240802,153200,210936780,18840,18840,18840,18840,0
20240802,153100,210936780,18840,18840,18840,18840,0
20240802,153000,210936780,18840,18840,18840,18840,154
20240802,152900,208035420,18840,18840,18840,18840,0
20240802,152800,208035420,18840,18840,18840,18840,0
20240802,152700,208035420,18840,18840,18840,18840,0
20240802,152600,208035420,18840,18840,18840,18840,0
20240802,152500,208035420,18840,18840,18840,18840,0
20240802,152400,208035420,18840,18840,18840,18840,0
20240802,152300,208035420,18840,18840,18840,18840,0
20240802,152200,208035420,18840,18840,18840,18840,0
20240802,152100,208035420,18840,18840,18840,18840,0
20240802,152000,208035420,18840,18840,18840,18840,0
20240802,151900,208035420,18840,18840,18840,18840,7
20240802,151800,207903540,18830,18830,18830,18830,7
20240802,151700,207771730,18820,18790,18830,18780,662
20240802,151600,195327400,18790,18810,18810,18790,298
20240802,151500,189725250,18800,18810,18820,18800,613
20240802,151400,178198300,18820,18850,18850,18810,511
20240802,151300,168579830,18850,18870,18870,18850,190
20240802,151200,164997910,18870,18860,18870,18860,9
20240802,151100,164828160,18870,18870,18870,18860,14
20240802,151000,164564000,18870,18870,18870,18870,11
20240802,150900,164356430,18870,18870,18870,18870,10
20240802,150800,164167730,18880,18880,18880,18880,0
20240802,150700,164167730,18880,18880,18880,18880,4
20240802,150600,164092210,18880,18880,18880,18880,4
20240802,150500,164016690,18870,18870,18870,18870,0
20240802,150400,164016690,18870,18870,18870,18870,7
20240802,150300,163884600,18880,18880,18880,18880,4
20240802,150200,163809080,18880,18880,18880,18880,0
20240802,150100,163809080,18880,18880,18880,18880,16
20240802,150000,163507000,18870,18870,18870,18870,1
20240802,145900,163488130,18850,18880,18880,18850,114
20240802,145800,161338170,18890,18890,18890,18890,4
20240802,145700,161262610,18880,18890,18890,18880,70
20240802,145600,159940950,18860,18880,18880,18860,413
20240802,145500,152145730,18880,18880,18880,18880,0
20240802,145400,152145730,18880,18880,18880,18880,0
20240802,145300,152145730,18880,18880,18880,18880,69
20240802,145200,150843010,18880,18880,18880,18880,2
20240802,145100,150805250,18880,18880,18880,18880,0
20240802,145000,150805250,18880,18880,18880,18880,0
20240802,144900,150805250,18880,18880,18880,18880,9
20240802,144800,150635330,18880,18880,18880,18880,6
20240802,144700,150522050,18880,18880,18880,18880,6
20240802,144600,150408770,18870,18870,18870,18870,50
20240802,144500,149465270,18870,18870,18870,18870,0
20240802,144400,149465270,18870,18870,18870,18870,1
20240802,144300,149446400,18870,18870,18870,18870,1
20240802,144200,149427530,18870,18870,18870,18870,0
20240802,144100,149427530,18870,18870,18870,18870,0
20240802,144000,149427530,18870,18860,18870,18860,2
20240802,143900,149389800,18860,18840,18860,18840,9
20240802,143800,149220080,18860,18860,18860,18860,37
20240802,143700,148522260,18840,18860,18860,18840,124
20240802,143600,146185960,18860,18840,18860,18830,57
20240802,143500,145112420,18840,18870,18870,18840,60
20240802,143400,143981350,18850,18870,18870,18850,35
20240802,143300,143321160,18880,18880,18880,18880,44
20240802,143200,142490440,18880,18880,18880,18880,2
20240802,143100,142452680,18880,18880,18880,18880,3
20240802,143000,142396040,18860,18860,18870,18860,12
20240802,142900,142169710,18870,18880,18880,18870,14
20240802,142800,141905420,18880,18870,18880,18870,14
20240802,142700,141641180,18880,18880,18880,18880,6
20240802,142600,141527900,18870,18870,18880,18870,12
20240802,142500,141301440,18880,18870,18880,18870,10
20240802,142400,141112730,18870,18870,18870,18870,0
20240802,142300,141112730,18870,18880,18880,18870,10
20240802,142200,140924010,18880,18880,18880,18880,5
20240802,142100,140829610,18900,18910,18910,18890,9
20240802,142000,140659510,18890,18890,18910,18880,14
20240802,141900,140395090,18880,18890,18900,18880,4
20240802,141800,140319540,18870,18880,18880,18870,10
20240802,141700,140130820,18880,18870,18880,18860,176
20240802,141600,136809740,18870,18860,18870,18860,56
20240802,141500,135753050,18870,18860,18870,18850,91
20240802,141400,134037200,18860,18860,18860,18860,250
20240802,141300,129322200,18870,18870,18870,18870,14
20240802,141200,129058020,18880,18870,18880,18870,14
20240802,141100,128793830,18870,18870,18870,18870,0
20240802,141000,128793830,18870,18880,18880,18870,24
20240802,140900,128340780,18870,18870,18870,18870,7
20240802,140800,128208690,18880,18880,18880,18880,4
20240802,140700,128133170,18860,18880,18880,18860,15
20240802,140600,127850130,18860,18870,18870,18860,87
20240802,140500,126208940,18880,18880,18880,18880,3
20240802,140400,126152300,18880,18870,18880,18870,9
20240802,140300,125982460,18880,18880,18880,18880,1
20240802,140200,125963580,18870,18880,18880,18870,8
20240802,140100,125812610,18880,18880,18880,18870,11
20240802,140000,125605010,18880,18880,18880,18880,1
20240802,135900,125586130,18880,18880,18880,18870,26
20240802,135800,125095320,18880,18870,18880,18870,10
20240802,135700,124906590,18880,18880,18880,18880,7
20240802,135600,124774430,18880,18870,18880,18870,22
20240802,135500,124359150,18880,18880,18880,18880,0
20240802,135400,124359150,18880,18880,18880,18870,187
20240802,135300,120828660,18880,18900,18900,18880,11
20240802,135200,120620920,18880,18880,18880,18880,0
20240802,135100,120620920,18880,18890,18890,18880,8
20240802,135000,120469870,18890,18910,18910,18890,233
20240802,134900,116068420,18930,18900,18930,18900,6
20240802,134800,115954990,18900,18890,18900,18890,12
20240802,134700,115728270,18900,18890,18900,18890,13
20240802,134600,115482640,18900,18890,18900,18890,2
20240802,134500,115444850,18890,18890,18890,18890,8
20240802,134400,115293730,18900,18900,18900,18900,4
20240802,134300,115218130,18890,18900,18900,18890,237
20240802,134200,110738900,18900,18900,18900,18900,8
20240802,134100,110587700,18910,18910,18910,18910,0
20240802,134000,110587700,18910,18910,18910,18910,68
20240802,133900,109301820,18930,18910,18930,18910,16
20240802,133800,108999080,18930,18930,18930,18910,65
20240802,133700,107769830,18930,18930,18930,18910,34
20240802,133600,107126370,18910,18910,18910,18910,0
20240802,133500,107126370,18910,18910,18910,18910,7
20240802,133400,106994000,18910,18910,18910,18910,8
20240802,133300,106842720,18910,18910,18910,18910,0
20240802,133200,106842720,18910,18910,18910,18910,7
20240802,133100,106710350,18920,18930,18930,18920,135
20240802,133000,104155630,18930,18950,18950,18930,178
20240802,132900,100785280,18960,18960,18960,18960,7
20240802,132800,100652560,18950,18950,18950,18950,2
20240802,132700,100614660,18940,18950,18950,18940,12
20240802,132600,100387330,18940,18940,18940,18940,75
20240802,132500,98966830,18950,18950,18950,18950,0
20240802,132400,98966830,18950,18950,18950,18950,1
20240802,132300,98947880,18950,18950,18950,18950,8
20240802,132200,98796280,18950,18950,18950,18950,1
20240802,132100,98777330,18970,18950,18970,18950,8
20240802,132000,98625710,18940,18940,18940,18940,0
20240802,131900,98625710,18940,18960,18960,18940,16
20240802,131800,98322510,18960,18940,18960,18940,11
20240802,131700,98114090,18960,18960,18960,18960,6
20240802,131600,98000330,18940,18940,18940,18940,7
20240802,131500,97867750,18940,18940,18940,18940,8
20240802,131400,97716230,18940,18940,18940,18940,0
20240802,131300,97716230,18940,18950,18950,18940,10
20240802,131200,97526800,18950,18950,18950,18950,1
20240802,131100,97507850,18940,18960,18960,18940,12
20240802,131000,97280490,18940,18950,18950,18940,8
20240802,130900,97128960,18950,18960,18960,18950,14
20240802,130800,96863570,18960,18940,18960,18940,11
20240802,130700,96655150,18940,18960,18960,18940,590
20240802,130600,85474690,18960,18970,18970,18960,203
20240802,130500,81625800,18970,18960,18970,18960,8
20240802,130400,81474110,18960,18960,18960,18960,8
20240802,130300,81322430,18970,18970,18970,18970,0
20240802,130200,81322430,18970,18970,18970,18970,7
20240802,130100,81189640,18970,18970,18970,18970,4
20240802,130000,81113760,18970,18980,18980,18970,16
20240802,125900,80810120,18970,18970,18970,18970,7
20240802,125800,80677330,18980,18980,18980,18980,5
20240802,125700,80582430,18980,18980,18980,18960,15
20240802,125600,80297870,18960,18960,18960,18960,8
20240802,125500,80146190,18970,18970,18970,18970,1
20240802,125400,80127220,18970,18960,18970,18960,16
20240802,125300,79823770,18960,18960,18960,18960,100
20240802,125200,77927770,18960,18960,18960,18960,8
20240802,125100,77776090,18960,18960,18960,18960,57
20240802,125000,76695370,18960,18960,18960,18960,32
20240802,124900,76088650,18960,18980,18980,18960,26
20240802,124800,75595330,18970,18960,18980,18960,174
20240802,124700,72296190,18980,18970,18980,18970,190
20240802,124600,68691790,18970,18970,18970,18970,7
20240802,124500,68559000,18980,18980,18980,18980,5
20240802,124400,68464100,18980,18980,18980,18970,11
20240802,124300,68255400,18980,18980,18980,18970,28
20240802,124200,67724030,18980,18980,18980,18980,5
20240802,124100,67629130,18980,18980,18980,18980,3
20240802,124000,67572190,18990,18990,18990,18990,4
20240802,123900,67496230,19000,19000,19000,19000,8
20240802,123800,67344230,18990,18980,18990,18980,10
20240802,123700,67154410,18980,18980,18980,18980,3
20240802,123600,67097470,18970,18980,18980,18970,8
20240802,123500,66945700,18970,18970,18970,18970,7
20240802,123400,66812910,18980,18980,18980,18980,0
20240802,123300,66812910,18980,19000,19000,18980,17
20240802,123200,66489990,19000,18980,19000,18980,15
20240802,123100,66205180,18990,18990,18990,18990,2
20240802,123000,66167200,18990,18990,18990,18990,1
20240802,122900,66148210,18990,18990,18990,18990,18
20240802,122800,65806390,18970,18990,18990,18970,11
20240802,122700,65597640,18990,18990,18990,18990,8
20240802,122600,65445720,18970,18970,18970,18970,0
20240802,122500,65445720,18970,18990,18990,18970,9
20240802,122400,65274970,18980,18980,18980,18980,7
20240802,122300,65142110,18980,18980,18980,18980,0
20240802,122200,65142110,18980,18990,18990,18980,9
20240802,122100,64971280,18990,18970,18990,18970,10
20240802,122000,64781520,18990,18990,18990,18990,0
20240802,121900,64781520,18990,19000,19000,18990,13
20240802,121800,64534560,18990,18990,18990,18990,1
20240802,121700,64515570,18970,18980,18980,18970,13
20240802,121600,64268900,18970,18970,18970,18970,7
20240802,121500,64136110,18970,18970,18970,18970,0
20240802,121400,64136110,18970,18970,18970,18970,8
20240802,121300,63984350,18960,18960,18960,18960,7
20240802,121200,63851630,18960,18960,18960,18960,30
20240802,121100,63282830,18960,18960,18960,18960,8
20240802,121000,63131150,18960,18960,18960,18960,10
20240802,120900,62941550,18960,18980,18980,18960,15
20240802,120800,62656990,18980,18960,18980,18960,15
20240802,120700,62372480,18970,18980,18980,18970,8
20240802,120600,62220660,18960,18960,18960,18960,7
20240802,120500,62087940,18960,18960,18960,18960,7
20240802,120400,61955220,18960,18960,18960,18960,0
20240802,120300,61955220,18960,18960,18960,18960,8
20240802,120200,61803540,18960,18960,18960,18960,0
20240802,120100,61803540,18960,18980,18980,18960,44
20240802,120000,60968560,19000,18990,19000,18990,9
20240802,115900,60797640,18990,18990,18990,18990,1
20240802,115800,60778650,18990,18990,18990,18980,12
20240802,115700,60550840,18990,18990,18990,18990,7
20240802,115600,60417910,18980,18980,18980,18980,0
20240802,115500,60417910,18980,18960,18980,18960,11
20240802,115400,60209290,18980,18980,18980,18980,21
20240802,115300,59810710,18960,18980,18980,18960,9
20240802,115200,59640030,18960,18960,18960,18960,8
20240802,115100,59488350,18970,18960,18970,18960,49
20240802,115000,58559160,18960,18970,18970,18960,23
20240802,114900,58122920,18980,18980,18980,18970,18
20240802,114800,57781340,18980,18980,18980,18980,1
20240802,114700,57762360,18980,18980,18980,18980,7
20240802,114600,57629500,18970,18970,18970,18970,8
20240802,114500,57477740,18970,18970,18970,18970,5
20240802,114400,57382890,18960,18960,18960,18960,8
20240802,114300,57231210,18960,18960,18960,18960,0
20240802,114200,57231210,18960,18960,18960,18960,7
20240802,114100,57098490,18960,18960,18960,18960,8
20240802,114000,56946810,18970,18970,18970,18970,0
20240802,113900,56946810,18970,18970,18970,18970,7
20240802,113800,56814020,18970,18970,18970,18970,6
20240802,113700,56700200,18970,18970,18970,18970,4
20240802,113600,56624320,18960,18960,18960,18960,7
20240802,113500,56491600,18960,18960,18960,18960,0
20240802,113400,56491600,18960,18970,18970,18960,12
20240802,113300,56264070,18970,18990,18990,18970,14
20240802,113200,55998290,18990,18980,18990,18980,7
20240802,113100,55865380,18980,18980,18980,18980,5
20240802,113000,55770480,18980,18980,18980,18980,8
20240802,112900,55618640,18980,18980,18980,18980,1
20240802,112800,55599660,18970,18970,18970,18970,7
20240802,112700,55466870,18970,18970,18970,18970,1
20240802,112600,55447900,18960,18960,18960,18960,8
20240802,112500,55296220,18970,18960,18970,18960,8
20240802,112400,55144530,18970,18970,18970,18970,0
20240802,112300,55144530,18970,18970,18970,18970,5
20240802,112200,55049680,19000,18990,19000,18970,11
20240802,112100,54840940,18970,18970,18970,18970,0
20240802,112000,54840940,18970,18970,18970,18970,7
20240802,111900,54708150,18990,18970,18990,18970,3
20240802,111800,54651220,18970,18970,18970,18970,6
20240802,111700,54537400,18960,18970,18970,18960,13
20240802,111600,54290860,18960,18960,18960,18960,0
20240802,111500,54290860,18960,18960,18960,18960,8
20240802,111400,54139180,18960,18970,18970,18960,2
20240802,111300,54101250,18970,18970,18970,18970,0
20240802,111200,54101250,18970,18960,18970,18960,9
20240802,111100,53930590,18970,18970,18970,18970,1
20240802,111000,53911620,18960,18960,18960,18960,8
20240802,110900,53759940,18970,18970,18970,18970,5
20240802,110800,53665090,18970,18970,18970,18970,1
20240802,110700,53646120,18960,18960,18960,18960,8
20240802,110600,53494440,18960,18960,18960,18960,7
20240802,110500,53361720,18960,18960,18960,18960,0
20240802,110400,53361720,18960,18960,18960,18960,7
20240802,110300,53229000,18980,18980,18980,18980,1
20240802,110200,53210020,18960,18960,18960,18960,8
20240802,110100,53058340,18970,18970,18970,18970,7
20240802,110000,52925550,18980,18980,18980,18980,2
20240802,105900,52887590,18980,18980,18980,18980,6
20240802,105800,52773710,18980,18980,18980,18980,7
20240802,105700,52640850,19000,18970,19000,18970,5
20240802,105600,52545910,18960,19000,19020,18960,35
20240802,105500,51880960,18990,18970,18990,18970,2
20240802,105400,51843000,18970,18970,18970,18970,7
20240802,105300,51710210,18960,18960,18960,18960,7
20240802,105200,51577490,19020,18980,19020,18980,200
20240802,105100,47778060,18960,18960,18960,18960,13
20240802,105000,47531580,18950,18960,18960,18950,37
20240802,104900,46830090,18980,18980,18980,18980,0
20240802,104800,46830090,18980,18960,18980,18960,13
20240802,104700,46583510,18960,18960,18960,18960,7
20240802,104600,46450790,18960,18960,18960,18960,0
20240802,104500,46450790,18960,18960,18960,18960,8
20240802,104400,46299110,18960,18960,18960,18960,0
20240802,104300,46299110,18960,18960,18960,18960,7
20240802,104200,46166390,18960,18960,18960,18960,7
20240802,104100,46033670,18960,18960,18960,18960,0
20240802,104000,46033670,18960,18960,18960,18960,8
20240802,103900,45881990,18960,18960,18960,18960,10
20240802,103800,45692390,18960,18960,18960,18960,0
20240802,103700,45692390,18960,18960,18960,18960,8
20240802,103600,45540710,18960,18960,18960,18960,0
20240802,103500,45540710,18960,18960,18960,18960,7
20240802,103400,45407990,18970,18960,18970,18960,8
20240802,103300,45256300,18950,18950,18950,18950,0
20240802,103200,45256300,18950,18950,18950,18950,8
20240802,103100,45104700,18950,18960,18960,18950,15
20240802,103000,44820440,18960,18960,18960,18960,20
20240802,102900,44441240,18960,18960,18960,18960,0
20240802,102800,44441240,18960,18960,18960,18960,0
20240802,102700,44441240,18960,18960,18960,18960,1
20240802,102600,44422280,18950,18950,18950,18950,0
20240802,102500,44422280,18950,18970,18970,18950,500
20240802,102400,34942070,18980,18980,18980,18980,1
20240802,102300,34923090,18980,18980,18980,18980,1
20240802,102200,34904110,18980,18980,18980,18980,1
20240802,102100,34885130,18980,18980,18980,18980,0
20240802,102000,34885130,18980,18980,18980,18980,2
20240802,101900,34847170,18980,18990,18990,18980,137
20240802,101800,32246860,18990,18990,18990,18990,0
20240802,101700,32246860,18990,18990,18990,18990,0
20240802,101600,32246860,18990,18990,18990,18990,0
20240802,101500,32246860,18990,18990,18990,18990,2
20240802,101400,32208880,18980,18980,18980,18980,0
20240802,101300,32208880,18980,18980,18980,18980,0
20240802,101200,32208880,18980,18980,18980,18980,0
20240802,101100,32208880,18980,18980,18980,18980,15
20240802,101000,31924180,18980,18990,18990,18980,50
20240802,100900,30974870,19000,19000,19000,19000,3
20240802,100800,30917870,18990,18990,18990,18990,300
20240802,100700,25220870,19000,19000,19000,19000,4
20240802,100600,25144870,19000,19000,19000,19000,0
20240802,100500,25144870,19000,19000,19000,19000,3
20240802,100400,25087870,19000,19000,19000,19000,4
20240802,100300,25011870,19000,19010,19010,19000,52
20240802,100200,24023840,19010,19010,19010,19010,1
20240802,100100,24004830,19010,19010,19010,19010,2
20240802,100000,23966810,19010,19010,19010,19010,1
20240802,095900,23947800,18990,18990,18990,18990,0
20240802,095800,23947800,18990,18990,19010,18990,31
20240802,095700,23358990,19000,19000,19000,19000,1
20240802,095600,23339990,19010,19000,19010,19000,2
20240802,095500,23301980,19010,19000,19010,19000,2
20240802,095400,23263970,19010,18990,19010,18990,69
20240802,095300,21953640,19010,19010,19010,19010,1
20240802,095200,21934630,19010,19010,19010,19010,1
20240802,095100,21915620,19000,19000,19000,19000,0
20240802,095000,21915620,19000,19010,19020,19000,23
20240802,094900,21478570,19010,19010,19020,19010,5
20240802,094800,21383500,19020,19010,19020,19000,32
20240802,094700,20775390,19020,19020,19020,19020,1
20240802,094600,20756370,19020,19010,19020,19010,4
20240802,094500,20680310,19010,19000,19010,19000,66
20240802,094400,19426300,19020,19020,19020,19020,10
20240802,094300,19236100,19020,19020,19020,19020,0
20240802,094200,19236100,19020,19020,19020,19020,0
20240802,094100,19236100,19020,19020,19020,19020,2
20240802,094000,19198060,19020,19020,19020,19020,1
20240802,093900,19179040,19000,19020,19020,19000,21
20240802,093800,18779930,19020,19020,19020,19020,2
20240802,093700,18741890,19020,19020,19020,19020,0
20240802,093600,18741890,19020,19020,19020,19020,0
20240802,093500,18741890,19020,19010,19020,19000,9
20240802,093400,18570770,19020,19010,19020,19010,6
20240802,093300,18456680,19020,19000,19020,19000,2
20240802,093200,18418660,19000,19000,19000,19000,6
20240802,093100,18304660,19000,19000,19000,19000,11
20240802,093000,18095660,19000,19000,19000,19000,7
20240802,092900,17962660,19000,19000,19000,19000,6
20240802,092800,17848660,18990,19000,19000,18990,59
20240802,092700,16728230,19000,19000,19000,19000,1
20240802,092600,16709230,19020,19020,19020,19000,363
20240802,092500,9809090,19030,19030,19030,19030,1
20240802,092400,9790060,19030,19040,19040,19030,7
20240802,092300,9656800,19030,19030,19030,19030,1
20240802,092200,9637770,19040,19040,19040,19040,0
20240802,092100,9637770,19040,19040,19040,19040,15
20240802,092000,9352170,19050,19050,19050,19050,0
20240802,091900,9352170,19050,19050,19050,19050,0
20240802,091800,9352170,19050,19050,19050,19050,0
20240802,091700,9352170,19050,19030,19050,19030,2
20240802,091600,9314090,19040,19020,19040,19020,24
20240802,091500,8857430,19020,19030,19030,19010,260
20240802,091400,3914400,19030,19040,19040,19030,32
20240802,091300,3305350,19040,19040,19040,19040,0
20240802,091200,3305350,19040,19040,19040,19040,0
20240802,091100,3305350,19040,19040,19040,19040,2
20240802,091000,3267270,19030,19070,19070,19030,52
20240802,090900,2276450,19080,19080,19080,19080,11
20240802,090800,2066570,19120,19110,19120,19090,24
20240802,090700,1608120,19120,19120,19120,19120,1
20240802,090600,1589000,19120,19120,19120,19120,7
20240802,090500,1455160,19120,19130,19130,19120,19
20240802,090400,1091700,19130,19130,19130,19130,25
20240802,090300,613450,19130,19130,19130,19130,7
20240802,090200,479540,19130,19130,19130,19130,10
20240802,090100,288240,19140,19140,19140,19140,5
20240802,090000,192540,19240,19260,19260,19240,10