KissMeData/084010/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195300,152738110,12140,12140,12140,12140,95
20240802,195200,152738110,12140,12140,12140,12140,0
20240802,195100,152738110,12140,12140,12140,12140,0
20240802,195000,152738110,12140,12140,12140,12140,0
20240802,194900,152738110,12140,12140,12140,12140,0
20240802,194800,152738110,12140,12140,12140,12140,0
20240802,194700,152738110,12140,12140,12140,12140,0
20240802,194600,152738110,12140,12140,12140,12140,0
20240802,194500,152738110,12140,12140,12140,12140,0
20240802,194400,152738110,12140,12140,12140,12140,0
20240802,194300,152738110,12140,12140,12140,12140,0
20240802,194200,152738110,12140,12140,12140,12140,0
20240802,194100,152738110,12140,12140,12140,12140,0
20240802,194000,152738110,12140,12140,12140,12140,0
20240802,193900,152738110,12140,12140,12140,12140,0
20240802,193800,152738110,12140,12140,12140,12140,0
20240802,193700,152738110,12140,12140,12140,12140,0
20240802,193600,152738110,12140,12140,12140,12140,0
20240802,193500,152738110,12140,12140,12140,12140,0
20240802,193400,152738110,12140,12140,12140,12140,0
20240802,193300,152738110,12140,12140,12140,12140,0
20240802,193200,152738110,12140,12140,12140,12140,0
20240802,193100,152738110,12140,12140,12140,12140,0
20240802,193000,152738110,12140,12140,12140,12140,0
20240802,192900,152738110,12140,12140,12140,12140,0
20240802,192800,152738110,12140,12140,12140,12140,0
20240802,192700,152738110,12140,12140,12140,12140,0
20240802,192600,152738110,12140,12140,12140,12140,0
20240802,192500,152738110,12140,12140,12140,12140,0
20240802,192400,152738110,12140,12140,12140,12140,0
20240802,192300,152738110,12140,12140,12140,12140,95
20240802,192200,152738110,12140,12140,12140,12140,0
20240802,192100,152738110,12140,12140,12140,12140,0
20240802,192000,152738110,12140,12140,12140,12140,0
20240802,191900,152738110,12140,12140,12140,12140,0
20240802,191800,152738110,12140,12140,12140,12140,0
20240802,191700,152738110,12140,12140,12140,12140,0
20240802,191600,152738110,12140,12140,12140,12140,0
20240802,191500,152738110,12140,12140,12140,12140,0
20240802,191400,152738110,12140,12140,12140,12140,0
20240802,191300,152738110,12140,12140,12140,12140,0
20240802,191200,152738110,12140,12140,12140,12140,0
20240802,191100,152738110,12140,12140,12140,12140,0
20240802,191000,152738110,12140,12140,12140,12140,0
20240802,190900,152738110,12140,12140,12140,12140,0
20240802,190800,152738110,12140,12140,12140,12140,0
20240802,190700,152738110,12140,12140,12140,12140,0
20240802,190600,152738110,12140,12140,12140,12140,0
20240802,190500,152738110,12140,12140,12140,12140,0
20240802,190400,152738110,12140,12140,12140,12140,0
20240802,190300,152738110,12140,12140,12140,12140,0
20240802,190200,152738110,12140,12140,12140,12140,0
20240802,190100,152738110,12140,12140,12140,12140,0
20240802,190000,152738110,12140,12140,12140,12140,0
20240802,185900,152738110,12140,12140,12140,12140,0
20240802,185800,152738110,12140,12140,12140,12140,0
20240802,185700,152738110,12140,12140,12140,12140,0
20240802,185600,152738110,12140,12140,12140,12140,0
20240802,185500,152738110,12140,12140,12140,12140,0
20240802,185400,152738110,12140,12140,12140,12140,0
20240802,185300,152738110,12140,12140,12140,12140,95
20240802,185200,152738110,12140,12140,12140,12140,0
20240802,185100,152738110,12140,12140,12140,12140,0
20240802,185000,152738110,12140,12140,12140,12140,0
20240802,184900,152738110,12140,12140,12140,12140,0
20240802,184800,152738110,12140,12140,12140,12140,0
20240802,184700,152738110,12140,12140,12140,12140,0
20240802,184600,152738110,12140,12140,12140,12140,0
20240802,184500,152738110,12140,12140,12140,12140,0
20240802,184400,152738110,12140,12140,12140,12140,0
20240802,184300,152738110,12140,12140,12140,12140,0
20240802,184200,152738110,12140,12140,12140,12140,0
20240802,184100,152738110,12140,12140,12140,12140,0
20240802,184000,152738110,12140,12140,12140,12140,0
20240802,183900,152738110,12140,12140,12140,12140,0
20240802,183800,152738110,12140,12140,12140,12140,0
20240802,183700,152738110,12140,12140,12140,12140,0
20240802,183600,152738110,12140,12140,12140,12140,0
20240802,183500,152738110,12140,12140,12140,12140,0
20240802,183400,152738110,12140,12140,12140,12140,0
20240802,183300,152738110,12140,12140,12140,12140,0
20240802,183200,152738110,12140,12140,12140,12140,0
20240802,183100,152738110,12140,12140,12140,12140,0
20240802,183000,152738110,12140,12140,12140,12140,0
20240802,182900,152738110,12140,12140,12140,12140,0
20240802,182800,152738110,12140,12140,12140,12140,0
20240802,182700,152738110,12140,12140,12140,12140,0
20240802,182600,152738110,12140,12140,12140,12140,0
20240802,182500,152738110,12140,12140,12140,12140,0
20240802,182400,152738110,12140,12140,12140,12140,0
20240802,182300,152738110,12140,12140,12140,12140,95
20240802,182200,152738110,12140,12140,12140,12140,0
20240802,182100,152738110,12140,12140,12140,12140,0
20240802,182000,152738110,12140,12140,12140,12140,0
20240802,181900,152738110,12140,12140,12140,12140,0
20240802,181800,152738110,12140,12140,12140,12140,0
20240802,181700,152738110,12140,12140,12140,12140,0
20240802,181600,152738110,12140,12140,12140,12140,0
20240802,181500,152738110,12140,12140,12140,12140,0
20240802,181400,152738110,12140,12140,12140,12140,0
20240802,181300,152738110,12140,12140,12140,12140,0
20240802,181200,152738110,12140,12140,12140,12140,0
20240802,181100,152738110,12140,12140,12140,12140,0
20240802,181000,152738110,12140,12140,12140,12140,0
20240802,180900,152738110,12140,12140,12140,12140,0
20240802,180800,152738110,12140,12140,12140,12140,0
20240802,180700,152738110,12140,12140,12140,12140,0
20240802,180600,152738110,12140,12140,12140,12140,0
20240802,180500,152738110,12140,12140,12140,12140,0
20240802,180400,152738110,12140,12140,12140,12140,0
20240802,180300,152738110,12140,12140,12140,12140,0
20240802,180200,152738110,12140,12140,12140,12140,0
20240802,180100,152738110,12140,12140,12140,12140,0
20240802,180000,152738110,12140,12140,12140,12140,0
20240802,175900,152738110,12140,12140,12140,12140,0
20240802,175800,152738110,12140,12140,12140,12140,0
20240802,175700,152738110,12140,12140,12140,12140,0
20240802,175600,152738110,12140,12140,12140,12140,0
20240802,175500,152738110,12140,12140,12140,12140,0
20240802,175400,152738110,12140,12140,12140,12140,0
20240802,175300,152738110,12140,12140,12140,12140,95
20240802,175200,152738110,12140,12140,12140,12140,0
20240802,175100,152738110,12140,12140,12140,12140,0
20240802,175000,152738110,12140,12140,12140,12140,0
20240802,174900,152738110,12140,12140,12140,12140,0
20240802,174800,152738110,12140,12140,12140,12140,0
20240802,174700,152738110,12140,12140,12140,12140,0
20240802,174600,152738110,12140,12140,12140,12140,0
20240802,174500,152738110,12140,12140,12140,12140,0
20240802,174400,152738110,12140,12140,12140,12140,0
20240802,174300,152738110,12140,12140,12140,12140,0
20240802,174200,152738110,12140,12140,12140,12140,0
20240802,174100,152738110,12140,12140,12140,12140,0
20240802,174000,152738110,12140,12140,12140,12140,0
20240802,173900,152738110,12140,12140,12140,12140,0
20240802,173800,152738110,12140,12140,12140,12140,0
20240802,173700,152738110,12140,12140,12140,12140,0
20240802,173600,152738110,12140,12140,12140,12140,0
20240802,173500,152738110,12140,12140,12140,12140,0
20240802,173400,152738110,12140,12140,12140,12140,0
20240802,173300,152738110,12140,12140,12140,12140,0
20240802,173200,152738110,12140,12140,12140,12140,0
20240802,173100,152738110,12140,12140,12140,12140,0
20240802,173000,152738110,12140,12140,12140,12140,0
20240802,172900,152738110,12140,12140,12140,12140,0
20240802,172800,152738110,12140,12140,12140,12140,0
20240802,172700,152738110,12140,12140,12140,12140,0
20240802,172600,152738110,12140,12140,12140,12140,0
20240802,172500,152738110,12140,12140,12140,12140,0
20240802,172400,152738110,12140,12140,12140,12140,0
20240802,172300,152738110,12140,12140,12140,12140,95
20240802,172200,152738110,12140,12140,12140,12140,0
20240802,172100,152738110,12140,12140,12140,12140,0
20240802,172000,152738110,12140,12140,12140,12140,0
20240802,171900,152738110,12140,12140,12140,12140,0
20240802,171800,152738110,12140,12140,12140,12140,0
20240802,171700,152738110,12140,12140,12140,12140,0
20240802,171600,152738110,12140,12140,12140,12140,0
20240802,171500,152738110,12140,12140,12140,12140,0
20240802,171400,152738110,12140,12140,12140,12140,0
20240802,171300,152738110,12140,12140,12140,12140,0
20240802,171200,152738110,12140,12140,12140,12140,0
20240802,171100,152738110,12140,12140,12140,12140,0
20240802,171000,152738110,12140,12140,12140,12140,0
20240802,170900,152738110,12140,12140,12140,12140,0
20240802,170800,152738110,12140,12140,12140,12140,0
20240802,170700,152738110,12140,12140,12140,12140,0
20240802,170600,152738110,12140,12140,12140,12140,0
20240802,170500,152738110,12140,12140,12140,12140,0
20240802,170400,152738110,12140,12140,12140,12140,0
20240802,170300,152738110,12140,12140,12140,12140,0
20240802,170200,152738110,12140,12140,12140,12140,0
20240802,170100,152738110,12140,12140,12140,12140,0
20240802,170000,152738110,12140,12140,12140,12140,0
20240802,165900,152738110,12140,12140,12140,12140,0
20240802,165800,152738110,12140,12140,12140,12140,0
20240802,165700,152738110,12140,12140,12140,12140,0
20240802,165600,152738110,12140,12140,12140,12140,0
20240802,165500,152738110,12140,12140,12140,12140,0
20240802,165400,152738110,12140,12140,12140,12140,0
20240802,165300,152738110,12140,12140,12140,12140,95
20240802,165200,152738110,12140,12140,12140,12140,0
20240802,165100,152738110,12140,12140,12140,12140,0
20240802,165000,152738110,12140,12140,12140,12140,0
20240802,164900,152738110,12140,12140,12140,12140,0
20240802,164800,152738110,12140,12140,12140,12140,0
20240802,164700,152738110,12140,12140,12140,12140,0
20240802,164600,152738110,12140,12140,12140,12140,0
20240802,164500,152738110,12140,12140,12140,12140,0
20240802,164400,152738110,12140,12140,12140,12140,0
20240802,164300,152738110,12140,12140,12140,12140,0
20240802,164200,152738110,12140,12140,12140,12140,0
20240802,164100,152738110,12140,12140,12140,12140,0
20240802,164000,152738110,12140,12140,12140,12140,0
20240802,163900,152738110,12140,12140,12140,12140,0
20240802,163800,152738110,12140,12140,12140,12140,0
20240802,163700,152738110,12140,12140,12140,12140,0
20240802,163600,152738110,12140,12140,12140,12140,0
20240802,163500,152738110,12140,12140,12140,12140,0
20240802,163400,152738110,12140,12140,12140,12140,0
20240802,163300,152738110,12140,12140,12140,12140,0
20240802,163200,152738110,12140,12140,12140,12140,0
20240802,163100,152738110,12140,12140,12140,12140,0
20240802,163000,152738110,12140,12140,12140,12140,0
20240802,162900,152738110,12140,12140,12140,12140,0
20240802,162800,152738110,12140,12140,12140,12140,0
20240802,162700,152738110,12140,12140,12140,12140,0
20240802,162600,152738110,12140,12140,12140,12140,0
20240802,162500,152738110,12140,12140,12140,12140,0
20240802,162400,152738110,12140,12140,12140,12140,0
20240802,162300,152738110,12140,12140,12140,12140,95
20240802,162200,152738110,12140,12140,12140,12140,0
20240802,162100,152738110,12140,12140,12140,12140,0
20240802,162000,152738110,12140,12140,12140,12140,0
20240802,161900,152738110,12140,12140,12140,12140,0
20240802,161800,152738110,12140,12140,12140,12140,0
20240802,161700,152738110,12140,12140,12140,12140,0
20240802,161600,152738110,12140,12140,12140,12140,0
20240802,161500,152738110,12140,12140,12140,12140,0
20240802,161400,152738110,12140,12140,12140,12140,0
20240802,161300,152738110,12140,12140,12140,12140,0
20240802,161200,152738110,12140,12140,12140,12140,0
20240802,161100,152738110,12140,12140,12140,12140,0
20240802,161000,152738110,12140,12140,12140,12140,0
20240802,160900,152738110,12140,12140,12140,12140,0
20240802,160800,152738110,12140,12140,12140,12140,0
20240802,160700,152738110,12140,12140,12140,12140,0
20240802,160600,152738110,12140,12140,12140,12140,0
20240802,160500,152738110,12140,12140,12140,12140,0
20240802,160400,152738110,12140,12140,12140,12140,0
20240802,160300,152738110,12140,12140,12140,12140,0
20240802,160200,152738110,12140,12140,12140,12140,0
20240802,160100,152738110,12140,12140,12140,12140,0
20240802,160000,152738110,12140,12140,12140,12140,0
20240802,155900,152738110,12140,12140,12140,12140,0
20240802,155800,152738110,12140,12140,12140,12140,0
20240802,155700,152738110,12140,12140,12140,12140,0
20240802,155600,152738110,12140,12140,12140,12140,0
20240802,155500,152738110,12140,12140,12140,12140,0
20240802,155400,152738110,12140,12140,12140,12140,0
20240802,155300,152738110,12140,12140,12140,12140,95
20240802,155200,152738110,12140,12140,12140,12140,0
20240802,155100,152738110,12140,12140,12140,12140,0
20240802,155000,152738110,12140,12140,12140,12140,0
20240802,154900,152738110,12140,12140,12140,12140,0
20240802,154800,152738110,12140,12140,12140,12140,0
20240802,154700,152738110,12140,12140,12140,12140,0
20240802,154600,152738110,12140,12140,12140,12140,0
20240802,154500,152738110,12140,12140,12140,12140,0
20240802,154400,152738110,12140,12140,12140,12140,0
20240802,154300,152738110,12140,12140,12140,12140,0
20240802,154200,152738110,12140,12140,12140,12140,0
20240802,154100,152738110,12140,12140,12140,12140,0
20240802,154000,152738110,12140,12140,12140,12140,0
20240802,153900,152738110,12140,12140,12140,12140,0
20240802,153800,152738110,12140,12140,12140,12140,0
20240802,153700,152738110,12140,12140,12140,12140,0
20240802,153600,152738110,12140,12140,12140,12140,0
20240802,153500,152738110,12140,12140,12140,12140,0
20240802,153400,152738110,12140,12140,12140,12140,0
20240802,153300,152738110,12140,12140,12140,12140,0
20240802,153200,152738110,12140,12140,12140,12140,0
20240802,153100,152738110,12140,12140,12140,12140,0
20240802,153000,152738110,12140,12140,12140,12140,95
20240802,152900,151584810,12140,12140,12140,12140,0
20240802,152800,151584810,12140,12140,12140,12140,0
20240802,152700,151584810,12140,12140,12140,12140,0
20240802,152600,151584810,12140,12140,12140,12140,0
20240802,152500,151584810,12140,12140,12140,12140,0
20240802,152400,151584810,12140,12140,12140,12140,0
20240802,152300,151584810,12140,12140,12140,12140,0
20240802,152200,151584810,12140,12140,12140,12140,0
20240802,152100,151584810,12140,12140,12140,12140,0
20240802,152000,151584810,12140,12140,12140,12140,0
20240802,151900,151584810,12140,12140,12140,12140,0
20240802,151800,151584810,12140,12140,12140,12140,8
20240802,151700,151487690,12100,12060,12150,12060,69
20240802,151600,150652890,12030,12030,12030,12030,198
20240802,151500,148270950,12030,12030,12030,12030,3
20240802,151400,148234860,12030,12030,12030,12030,29
20240802,151300,147885990,12030,12030,12030,12030,4
20240802,151200,147837870,12020,12030,12030,12020,159
20240802,151100,145926620,12030,12030,12030,12030,24
20240802,151000,145637900,12030,12030,12030,12020,10
20240802,150900,145517610,12030,12030,12030,12030,1
20240802,150800,145505580,12030,12030,12030,12030,27
20240802,150700,145180770,12030,12050,12050,12010,16
20240802,150600,144988290,12040,12040,12040,12040,9
20240802,150500,144879930,12040,12040,12040,12040,21
20240802,150400,144627090,12040,12040,12040,12040,8
20240802,150300,144530770,12030,12000,12030,12000,289
20240802,150200,141060720,12000,12040,12040,12000,29
20240802,150100,140712410,12040,12050,12050,12020,21
20240802,150000,140459840,12060,12060,12060,12060,24
20240802,145900,140170400,12060,12060,12060,12060,10
20240802,145800,140049800,12060,12060,12060,12060,1
20240802,145700,140037740,12060,12060,12060,12060,28
20240802,145600,139700060,12060,12060,12060,12060,4
20240802,145500,139651820,12060,12060,12060,12060,8
20240802,145400,139555340,12050,12060,12060,12050,30
20240802,145300,139193560,12060,12060,12060,12060,8
20240802,145200,139097080,12060,12060,12060,12060,2
20240802,145100,139072960,12050,12060,12060,12050,28
20240802,145000,138735500,12050,12100,12100,12050,502
20240802,144900,132675900,12110,12110,12110,12110,9
20240802,144800,132566910,12110,12140,12140,12090,504
20240802,144700,126463370,12150,12140,12150,12140,6
20240802,144600,126390510,12140,12150,12150,12140,33
20240802,144500,125989730,12150,12150,12150,12150,4
20240802,144400,125941130,12150,12150,12150,12150,8
20240802,144300,125843930,12150,12140,12150,12140,12
20240802,144200,125698190,12140,12150,12150,12140,12
20240802,144100,125552490,12150,12150,12150,12150,1
20240802,144000,125540340,12150,12150,12150,12140,40
20240802,143900,125054380,12150,12150,12150,12150,3
20240802,143800,125017930,12150,12150,12150,12140,31
20240802,143700,124641570,12150,12140,12150,12140,12
20240802,143600,124495850,12140,12150,12150,12140,10
20240802,143500,124374370,12150,12150,12150,12140,6
20240802,143400,124301510,12150,12120,12150,12120,8
20240802,143300,124204440,12120,12120,12120,12120,3
20240802,143200,124168080,12120,12130,12130,12120,8
20240802,143100,124071050,12120,12120,12120,12110,10
20240802,143000,123949900,12150,12150,12150,12120,52
20240802,142900,123319470,12150,12150,12150,12150,30
20240802,142800,122954970,12150,12150,12150,12150,5
20240802,142700,122894220,12140,12140,12140,12140,5
20240802,142600,122833520,12150,12140,12150,12140,37
20240802,142500,122383990,12150,12130,12150,12130,4
20240802,142400,122335450,12130,12130,12130,12130,1
20240802,142300,122323320,12130,12130,12130,12130,33
20240802,142200,121923030,12130,12130,12130,12130,0
20240802,142100,121923030,12130,12130,12130,12130,6
20240802,142000,121850250,12120,12130,12130,12120,7
20240802,141900,121765350,12130,12130,12130,12130,6
20240802,141800,121692570,12130,12130,12130,12130,0
20240802,141700,121692570,12130,12130,12130,12130,30
20240802,141600,121328670,12130,12130,12130,12130,40
20240802,141500,120843470,12140,12130,12140,12130,6
20240802,141400,120770650,12130,12120,12130,12120,9
20240802,141300,120661500,12120,12120,12120,12120,0
20240802,141200,120661500,12120,12110,12120,12110,25
20240802,141100,120358690,12100,12100,12100,12100,0
20240802,141000,120358690,12100,12100,12100,12100,6
20240802,140900,120286090,12100,12090,12100,12090,5
20240802,140800,120225620,12100,12130,12130,12100,107
20240802,140700,118929520,12140,12140,12140,12140,1
20240802,140600,118917380,12130,12120,12130,12120,10
20240802,140500,118796160,12150,12150,12150,12150,20
20240802,140400,118553160,12160,12160,12160,12160,6
20240802,140300,118480200,12160,12160,12160,12160,27
20240802,140200,118151880,12160,12160,12160,12160,0
20240802,140100,118151880,12160,12160,12160,12160,6
20240802,140000,118078920,12160,12160,12160,12160,20
20240802,135900,117835720,12160,12160,12160,12160,6
20240802,135800,117762760,12160,12150,12160,12150,20
20240802,135700,117519720,12150,12150,12150,12150,6
20240802,135600,117446820,12140,12140,12140,12140,0
20240802,135500,117446820,12140,12130,12140,12130,25
20240802,135400,117143500,12130,12130,12130,12130,0
20240802,135300,117143500,12130,12130,12130,12130,6
20240802,135200,117070720,12120,12120,12120,12120,22
20240802,135100,116804080,12110,12110,12110,12110,6
20240802,135000,116731420,12100,12100,12100,12100,0
20240802,134900,116731420,12100,12100,12100,12100,23
20240802,134800,116453120,12100,12100,12100,12100,0
20240802,134700,116453120,12100,12100,12100,12100,0
20240802,134600,116453120,12100,12090,12100,12090,29
20240802,134500,116102440,12090,12090,12090,12090,0
20240802,134400,116102440,12090,12090,12090,12090,27
20240802,134300,115776010,12090,12090,12090,12090,3
20240802,134200,115739740,12090,12090,12090,12090,6
20240802,134100,115667200,12090,12090,12090,12090,18
20240802,134000,115449580,12090,12090,12090,12090,6
20240802,133900,115377040,12080,12080,12080,12080,5
20240802,133800,115316640,12050,12070,12080,12050,62
20240802,133700,114568520,12070,12070,12070,12070,0
20240802,133600,114568520,12070,12070,12070,12070,7
20240802,133500,114484030,12060,12070,12070,12060,23
20240802,133400,114206430,12070,12070,12070,12070,6
20240802,133300,114134010,12060,12060,12060,12060,3
20240802,133200,114097830,12050,12140,12140,12040,322
20240802,133100,110204930,12150,12150,12150,12150,6
20240802,133000,110132030,12150,12150,12150,12150,5
20240802,132900,110071280,12150,12150,12150,12150,47
20240802,132800,109500230,12150,12150,12150,12150,10
20240802,132700,109378730,12160,12150,12160,12150,27
20240802,132600,109050580,12140,12140,12140,12140,0
20240802,132500,109050580,12140,12140,12140,12140,7
20240802,132400,108965600,12140,12120,12140,12120,23
20240802,132300,108686780,12120,12120,12120,12120,6
20240802,132200,108614060,12110,12110,12110,12110,0
20240802,132100,108614060,12110,12090,12110,12090,13
20240802,132000,108456830,12090,12090,12090,12090,0
20240802,131900,108456830,12090,12090,12090,12090,6
20240802,131800,108384290,12050,12050,12050,12050,166
20240802,131700,106383990,12050,12090,12090,12040,202
20240802,131600,103949690,12100,12100,12100,12100,7
20240802,131500,103864990,12100,12100,12100,12100,23
20240802,131400,103586690,12100,12100,12100,12100,6
20240802,131300,103514090,12100,12100,12100,12100,22
20240802,131200,103247890,12100,12100,12100,12100,8
20240802,131100,103151090,12100,12100,12100,12100,0
20240802,131000,103151090,12100,12090,12100,12090,33
20240802,130900,102751810,12090,12090,12090,12090,0
20240802,130800,102751810,12090,12100,12100,12090,15
20240802,130700,102570400,12100,12100,12100,12100,22
20240802,130600,102304200,12120,12160,12160,12120,352
20240802,130500,98037290,12150,12150,12150,12150,5
20240802,130400,97976540,12160,12150,12160,12150,31
20240802,130300,97599850,12140,12140,12140,12140,0
20240802,130200,97599850,12140,12160,12160,12140,12
20240802,130100,97454130,12150,12140,12150,12140,23
20240802,130000,97174830,12140,12140,12140,12140,1
20240802,125900,97162690,12130,12120,12130,12120,8
20240802,125800,97065670,12110,12110,12110,12110,0
20240802,125700,97065670,12110,12090,12110,12090,282
20240802,125600,93656150,12090,12090,12090,12090,20
20240802,125500,93414350,12090,12090,12090,12090,9
20240802,125400,93305540,12090,12090,12090,12090,0
20240802,125300,93305540,12090,12090,12090,12090,27
20240802,125200,92979110,12090,12090,12090,12090,0
20240802,125100,92979110,12090,12090,12090,12090,6
20240802,125000,92906570,12090,12080,12090,12080,95
20240802,124900,91758930,12080,12080,12080,12080,6
20240802,124800,91686450,12080,12080,12080,12080,0
20240802,124700,91686450,12080,12070,12080,12070,23
20240802,124600,91408820,12060,12060,12060,12060,7
20240802,124500,91324400,12050,12050,12050,12050,0
20240802,124400,91324400,12050,12030,12050,12030,177
20240802,124300,89194970,12020,12020,12020,12020,0
20240802,124200,89194970,12020,12010,12020,12010,471
20240802,124100,83535290,12010,12090,12090,12010,1407
20240802,124000,66578420,12100,12100,12100,12100,6
20240802,123900,66505820,12100,12100,12100,12100,26
20240802,123800,66191220,12100,12100,12100,12100,6
20240802,123700,66118620,12120,12120,12120,12120,0
20240802,123600,66118620,12120,12150,12160,12120,363
20240802,123500,61718150,12140,12140,12140,12140,5
20240802,123400,61657450,12160,12160,12160,12160,0
20240802,123300,61657450,12160,12130,12160,12130,21
20240802,123200,61402540,12120,12120,12120,12120,2
20240802,123100,61378300,12130,12130,12130,12130,6
20240802,123000,61305520,12130,12130,12130,12130,34
20240802,122900,60893100,12130,12130,12130,12130,6
20240802,122800,60820320,12130,12130,12130,12130,17
20240802,122700,60614110,12130,12130,12130,12130,9
20240802,122600,60504940,12120,12120,12120,12120,2
20240802,122500,60480700,12120,12130,12130,12120,15
20240802,122400,60298770,12120,12120,12120,12120,2
20240802,122300,60274530,12120,12120,12120,12120,6
20240802,122200,60201810,12120,12110,12120,12110,18
20240802,122100,59983810,12110,12110,12110,12110,6
20240802,122000,59911150,12100,12100,12100,12100,0
20240802,121900,59911150,12100,12090,12100,12090,24
20240802,121800,59620760,12100,12100,12100,12100,6
20240802,121700,59548160,12100,12100,12100,12100,0
20240802,121600,59548160,12100,12100,12100,12100,24
20240802,121500,59257760,12100,12100,12100,12100,0
20240802,121400,59257760,12100,12090,12100,12090,10
20240802,121300,59136800,12080,12080,12080,12080,34
20240802,121200,58726080,12080,12080,12080,12080,6
20240802,121100,58653600,12070,12070,12070,12070,20
20240802,121000,58412200,12070,12060,12070,12060,10
20240802,120900,58291510,12070,12070,12070,12070,0
20240802,120800,58291510,12070,12070,12070,12070,16
20240802,120700,58098390,12060,12060,12060,12060,0
20240802,120600,58098390,12060,12060,12060,12060,7
20240802,120500,58013970,12050,12030,12050,12030,30
20240802,120400,57652930,12030,12030,12030,12030,0
20240802,120300,57652930,12030,12030,12030,12030,6
20240802,120200,57580750,12020,12010,12020,12010,20
20240802,120100,57340360,12010,12010,12010,12010,6
20240802,120000,57268300,12010,12010,12010,12010,0
20240802,115900,57268300,12010,11990,12010,11980,43
20240802,115800,56752540,11980,11990,11990,11980,172
20240802,115700,54690290,11990,11990,12000,11990,29
20240802,115600,54342490,11990,11980,11990,11980,7
20240802,115500,54258610,11980,11990,12000,11980,12
20240802,115400,54114710,12000,11980,12000,11970,226
20240802,115300,51407170,11970,11970,11980,11970,12
20240802,115200,51263470,11970,11980,11980,11970,93
20240802,115100,50149380,11980,11990,11990,11980,34
20240802,115000,49741780,11980,11980,11980,11980,6
20240802,114900,49669900,11980,11980,11980,11980,6
20240802,114800,49598020,11990,12010,12020,11980,31
20240802,114700,49225820,12010,12010,12020,12010,6
20240802,114600,49153750,12010,12010,12020,12010,13
20240802,114500,48997550,12010,12040,12040,12000,566
20240802,114400,42205190,12040,12080,12080,12040,14
20240802,114300,42036290,12080,12130,12130,12080,138
20240802,114200,40367070,12100,12100,12110,12100,109
20240802,114100,39048090,12100,12100,12100,12100,16
20240802,114000,38854490,12100,12100,12110,12100,41
20240802,113900,38358140,12110,12100,12110,12100,6
20240802,113800,38285520,12110,12110,12110,12110,6
20240802,113700,38212860,12110,12110,12110,12110,20
20240802,113600,37970660,12110,12110,12110,12110,20
20240802,113500,37728460,12110,12110,12110,12110,0
20240802,113400,37728460,12110,12110,12110,12110,19
20240802,113300,37498370,12110,12110,12110,12110,7
20240802,113200,37413600,12100,12100,12100,12100,10
20240802,113100,37292600,12110,12110,12110,12110,24
20240802,113000,37001960,12110,12110,12110,12110,0
20240802,112900,37001960,12110,12110,12110,12110,6
20240802,112800,36929300,12110,12110,12110,12110,24
20240802,112700,36638660,12110,12110,12110,12110,7
20240802,112600,36553890,12120,12160,12160,12120,442
20240802,112500,31193360,12160,12160,12160,12160,8
20240802,112400,31096080,12160,12160,12160,12160,0
20240802,112300,31096080,12160,12160,12160,12160,24
20240802,112200,30804240,12150,12150,12150,12150,0
20240802,112100,30804240,12150,12150,12150,12150,0
20240802,112000,30804240,12150,12150,12150,12150,25
20240802,111900,30500490,12150,12150,12150,12150,0
20240802,111800,30500490,12150,12150,12150,12150,6
20240802,111700,30427590,12150,12150,12150,12150,34
20240802,111600,30014490,12150,12150,12150,12150,7
20240802,111500,29929440,12150,12150,12150,12150,0
20240802,111400,29929440,12150,12140,12150,12140,27
20240802,111300,29601450,12140,12140,12140,12140,0
20240802,111200,29601450,12140,12150,12150,12140,35
20240802,111100,29176420,12130,12130,12130,12130,0
20240802,111000,29176420,12130,12130,12130,12130,6
20240802,110900,29103640,12120,12120,12120,12120,16
20240802,110800,28909720,12120,12120,12120,12120,8
20240802,110700,28812760,12120,12120,12120,12120,0
20240802,110600,28812760,12120,12120,12120,12120,4
20240802,110500,28764280,12110,12110,12110,12110,9
20240802,110400,28655290,12110,12110,12110,12110,3
20240802,110300,28618960,12120,12120,12120,12120,42
20240802,110200,28109920,12120,12120,12120,12120,0
20240802,110100,28109920,12120,12120,12120,12120,6
20240802,110000,28037200,12120,12120,12120,12120,23
20240802,105900,27758440,12120,12120,12120,12120,6
20240802,105800,27685720,12120,12120,12120,12120,2
20240802,105700,27661480,12120,12110,12120,12110,9
20240802,105600,27552470,12100,12100,12100,12100,0
20240802,105500,27552470,12100,12090,12100,12090,29
20240802,105400,27201580,12100,12100,12100,12100,2
20240802,105300,27177380,12100,12100,12100,12100,6
20240802,105200,27104780,12100,12100,12100,12100,39
20240802,105100,26632880,12100,12100,12100,12100,0
20240802,105000,26632880,12100,12100,12100,12100,6
20240802,104900,26560280,12100,12100,12100,12100,23
20240802,104800,26281980,12100,12100,12100,12100,8
20240802,104700,26185180,12070,12070,12070,12070,0
20240802,104600,26185180,12070,12070,12070,12070,7
20240802,104500,26100690,12060,12060,12060,12060,6
20240802,104400,26028330,12060,12060,12060,12060,10
20240802,104300,25907730,12050,12040,12050,12040,21
20240802,104200,25654850,12030,12030,12030,12030,6
20240802,104100,25582670,12020,12020,12020,12020,16
20240802,104000,25390350,12020,12020,12020,12020,6
20240802,103900,25318230,12020,12020,12020,12020,0
20240802,103800,25318230,12020,12000,12020,12000,12
20240802,103700,25174090,12000,12000,12000,12000,20
20240802,103600,24934090,12000,12000,12000,12000,1
20240802,103500,24922090,12000,12000,12000,11990,7
20240802,103400,24838100,11990,11990,11990,11990,10
20240802,103300,24718200,11980,11980,11980,11980,0
20240802,103200,24718200,11980,11980,11980,11980,0
20240802,103100,24718200,11980,11980,11980,11980,0
20240802,103000,24718200,11980,11980,11980,11980,0
20240802,102900,24718200,11980,11980,11980,11980,0
20240802,102800,24718200,11980,11980,11980,11980,0
20240802,102700,24718200,11980,11980,11980,11980,0
20240802,102600,24718200,11980,11980,11980,11980,0
20240802,102500,24718200,11980,11980,11980,11980,0
20240802,102400,24718200,11980,11980,11980,11980,0
20240802,102300,24718200,11980,11980,11980,11980,20
20240802,102200,24478600,11980,11970,11980,11970,93
20240802,102100,23364560,11980,11980,11980,11980,0
20240802,102000,23364560,11980,11980,11980,11980,0
20240802,101900,23364560,11980,11980,11980,11980,0
20240802,101800,23364560,11980,11980,11980,11980,1
20240802,101700,23352580,11980,11980,11980,11980,0
20240802,101600,23352580,11980,11980,11980,11980,1
20240802,101500,23340600,11980,11980,11980,11980,0
20240802,101400,23340600,11980,11980,11980,11980,0
20240802,101300,23340600,11980,11980,11980,11980,0
20240802,101200,23340600,11980,11980,11980,11980,0
20240802,101100,23340600,11980,11980,11980,11980,0
20240802,101000,23340600,11980,11980,11980,11980,0
20240802,100900,23340600,11980,11980,11980,11980,0
20240802,100800,23340600,11980,11980,11980,11980,0
20240802,100700,23340600,11980,11980,11980,11980,0
20240802,100600,23340600,11980,11980,11980,11980,60
20240802,100500,22621800,11970,11970,11970,11970,0
20240802,100400,22621800,11970,11970,11970,11970,100
20240802,100300,21424800,11970,11970,11970,11970,0
20240802,100200,21424800,11970,11970,11970,11970,0
20240802,100100,21424800,11970,11970,11970,11970,100
20240802,100000,20227800,11970,11970,11970,11970,0
20240802,095900,20227800,11970,11970,11970,11970,0
20240802,095800,20227800,11970,11970,11970,11970,0
20240802,095700,20227800,11970,11970,11970,11970,0
20240802,095600,20227800,11970,11970,11970,11970,0
20240802,095500,20227800,11970,11970,11970,11970,0
20240802,095400,20227800,11970,11970,11970,11970,0
20240802,095300,20227800,11970,11970,11970,11970,0
20240802,095200,20227800,11970,11970,11970,11970,1
20240802,095100,20215830,11970,11970,11970,11970,1
20240802,095000,20203860,11970,11970,11970,11970,0
20240802,094900,20203860,11970,11970,11970,11970,0
20240802,094800,20203860,11970,11970,11970,11970,30
20240802,094700,19844760,11970,11970,11970,11970,40
20240802,094600,19365960,11970,11970,11970,11970,0
20240802,094500,19365960,11970,11970,11970,11970,0
20240802,094400,19365960,11970,11970,11970,11970,0
20240802,094300,19365960,11970,11970,11970,11970,0
20240802,094200,19365960,11970,11970,11970,11970,0
20240802,094100,19365960,11970,11970,11970,11970,0
20240802,094000,19365960,11970,11970,11970,11970,0
20240802,093900,19365960,11970,11970,11970,11970,1
20240802,093800,19353990,11970,11980,11980,11970,21
20240802,093700,19102610,11980,11980,11980,11980,0
20240802,093600,19102610,11980,11980,11980,11980,0
20240802,093500,19102610,11980,11980,11980,11980,0
20240802,093400,19102610,11980,11980,11980,11980,0
20240802,093300,19102610,11980,11980,11980,11980,0
20240802,093200,19102610,11980,11980,11980,11980,0
20240802,093100,19102610,11980,11980,11980,11980,55
20240802,093000,18443710,11980,11980,11980,11980,0
20240802,092900,18443710,11980,11980,11980,11980,0
20240802,092800,18443710,11980,11980,11980,11980,0
20240802,092700,18443710,11980,11980,11980,11980,19
20240802,092600,18216090,11990,11990,11990,11990,0
20240802,092500,18216090,11990,11990,11990,11990,0
20240802,092400,18216090,11990,12050,12050,11990,171
20240802,092300,16155720,12050,12050,12050,12050,224
20240802,092200,13456520,12030,12090,12090,12030,167
20240802,092100,11437550,12090,12090,12090,12090,167
20240802,092000,9418520,12090,12090,12090,12090,166
20240802,091900,7411580,12050,12050,12050,12050,0
20240802,091800,7411580,12050,12050,12050,12050,0
20240802,091700,7411580,12050,12050,12050,12050,0
20240802,091600,7411580,12050,12050,12050,12050,0
20240802,091500,7411580,12050,12050,12050,12050,0
20240802,091400,7411580,12050,12050,12050,12050,60
20240802,091300,6688580,12060,12060,12060,12060,0
20240802,091200,6688580,12060,12060,12060,12060,0
20240802,091100,6688580,12060,12060,12060,12060,13
20240802,091000,6531800,12170,12170,12170,12170,0
20240802,090900,6531800,12170,12170,12170,12170,0
20240802,090800,6531800,12170,12170,12170,12170,0
20240802,090700,6531800,12170,12170,12170,12170,0
20240802,090600,6531800,12170,12170,12170,12170,1
20240802,090500,6519630,12170,12060,12170,12060,140
20240802,090400,4821270,12100,12100,12100,12100,21
20240802,090300,4567170,12170,12170,12170,12170,0
20240802,090200,4567170,12170,12170,12170,12170,0
20240802,090100,4567170,12170,12170,12170,12170,68
20240802,090000,3739610,12170,12350,12350,12170,303