KissMeData/084850/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195300,723650440,18970,18970,18970,18970,424
20240802,195200,723650440,18970,18970,18970,18970,0
20240802,195100,723650440,18970,18970,18970,18970,0
20240802,195000,723650440,18970,18970,18970,18970,0
20240802,194900,723650440,18970,18970,18970,18970,0
20240802,194800,723650440,18970,18970,18970,18970,0
20240802,194700,723650440,18970,18970,18970,18970,0
20240802,194600,723650440,18970,18970,18970,18970,0
20240802,194500,723650440,18970,18970,18970,18970,0
20240802,194400,723650440,18970,18970,18970,18970,0
20240802,194300,723650440,18970,18970,18970,18970,0
20240802,194200,723650440,18970,18970,18970,18970,0
20240802,194100,723650440,18970,18970,18970,18970,0
20240802,194000,723650440,18970,18970,18970,18970,0
20240802,193900,723650440,18970,18970,18970,18970,0
20240802,193800,723650440,18970,18970,18970,18970,0
20240802,193700,723650440,18970,18970,18970,18970,0
20240802,193600,723650440,18970,18970,18970,18970,0
20240802,193500,723650440,18970,18970,18970,18970,0
20240802,193400,723650440,18970,18970,18970,18970,0
20240802,193300,723650440,18970,18970,18970,18970,0
20240802,193200,723650440,18970,18970,18970,18970,0
20240802,193100,723650440,18970,18970,18970,18970,0
20240802,193000,723650440,18970,18970,18970,18970,0
20240802,192900,723650440,18970,18970,18970,18970,0
20240802,192800,723650440,18970,18970,18970,18970,0
20240802,192700,723650440,18970,18970,18970,18970,0
20240802,192600,723650440,18970,18970,18970,18970,0
20240802,192500,723650440,18970,18970,18970,18970,0
20240802,192400,723650440,18970,18970,18970,18970,0
20240802,192300,723650440,18970,18970,18970,18970,424
20240802,192200,723650440,18970,18970,18970,18970,0
20240802,192100,723650440,18970,18970,18970,18970,0
20240802,192000,723650440,18970,18970,18970,18970,0
20240802,191900,723650440,18970,18970,18970,18970,0
20240802,191800,723650440,18970,18970,18970,18970,0
20240802,191700,723650440,18970,18970,18970,18970,0
20240802,191600,723650440,18970,18970,18970,18970,0
20240802,191500,723650440,18970,18970,18970,18970,0
20240802,191400,723650440,18970,18970,18970,18970,0
20240802,191300,723650440,18970,18970,18970,18970,0
20240802,191200,723650440,18970,18970,18970,18970,0
20240802,191100,723650440,18970,18970,18970,18970,0
20240802,191000,723650440,18970,18970,18970,18970,0
20240802,190900,723650440,18970,18970,18970,18970,0
20240802,190800,723650440,18970,18970,18970,18970,0
20240802,190700,723650440,18970,18970,18970,18970,0
20240802,190600,723650440,18970,18970,18970,18970,0
20240802,190500,723650440,18970,18970,18970,18970,0
20240802,190400,723650440,18970,18970,18970,18970,0
20240802,190300,723650440,18970,18970,18970,18970,0
20240802,190200,723650440,18970,18970,18970,18970,0
20240802,190100,723650440,18970,18970,18970,18970,0
20240802,190000,723650440,18970,18970,18970,18970,0
20240802,185900,723650440,18970,18970,18970,18970,0
20240802,185800,723650440,18970,18970,18970,18970,0
20240802,185700,723650440,18970,18970,18970,18970,0
20240802,185600,723650440,18970,18970,18970,18970,0
20240802,185500,723650440,18970,18970,18970,18970,0
20240802,185400,723650440,18970,18970,18970,18970,0
20240802,185300,723650440,18970,18970,18970,18970,424
20240802,185200,723650440,18970,18970,18970,18970,0
20240802,185100,723650440,18970,18970,18970,18970,0
20240802,185000,723650440,18970,18970,18970,18970,0
20240802,184900,723650440,18970,18970,18970,18970,0
20240802,184800,723650440,18970,18970,18970,18970,0
20240802,184700,723650440,18970,18970,18970,18970,0
20240802,184600,723650440,18970,18970,18970,18970,0
20240802,184500,723650440,18970,18970,18970,18970,0
20240802,184400,723650440,18970,18970,18970,18970,0
20240802,184300,723650440,18970,18970,18970,18970,0
20240802,184200,723650440,18970,18970,18970,18970,0
20240802,184100,723650440,18970,18970,18970,18970,0
20240802,184000,723650440,18970,18970,18970,18970,0
20240802,183900,723650440,18970,18970,18970,18970,0
20240802,183800,723650440,18970,18970,18970,18970,0
20240802,183700,723650440,18970,18970,18970,18970,0
20240802,183600,723650440,18970,18970,18970,18970,0
20240802,183500,723650440,18970,18970,18970,18970,0
20240802,183400,723650440,18970,18970,18970,18970,0
20240802,183300,723650440,18970,18970,18970,18970,0
20240802,183200,723650440,18970,18970,18970,18970,0
20240802,183100,723650440,18970,18970,18970,18970,0
20240802,183000,723650440,18970,18970,18970,18970,0
20240802,182900,723650440,18970,18970,18970,18970,0
20240802,182800,723650440,18970,18970,18970,18970,0
20240802,182700,723650440,18970,18970,18970,18970,0
20240802,182600,723650440,18970,18970,18970,18970,0
20240802,182500,723650440,18970,18970,18970,18970,0
20240802,182400,723650440,18970,18970,18970,18970,0
20240802,182300,723650440,18970,18970,18970,18970,424
20240802,182200,723650440,18970,18970,18970,18970,0
20240802,182100,723650440,18970,18970,18970,18970,0
20240802,182000,723650440,18970,18970,18970,18970,0
20240802,181900,723650440,18970,18970,18970,18970,0
20240802,181800,723650440,18970,18970,18970,18970,0
20240802,181700,723650440,18970,18970,18970,18970,0
20240802,181600,723650440,18970,18970,18970,18970,0
20240802,181500,723650440,18970,18970,18970,18970,0
20240802,181400,723650440,18970,18970,18970,18970,0
20240802,181300,723650440,18970,18970,18970,18970,0
20240802,181200,723650440,18970,18970,18970,18970,0
20240802,181100,723650440,18970,18970,18970,18970,0
20240802,181000,723650440,18970,18970,18970,18970,0
20240802,180900,723650440,18970,18970,18970,18970,0
20240802,180800,723650440,18970,18970,18970,18970,0
20240802,180700,723650440,18970,18970,18970,18970,0
20240802,180600,723650440,18970,18970,18970,18970,0
20240802,180500,723650440,18970,18970,18970,18970,0
20240802,180400,723650440,18970,18970,18970,18970,0
20240802,180300,723650440,18970,18970,18970,18970,0
20240802,180200,723650440,18970,18970,18970,18970,0
20240802,180100,723650440,18970,18970,18970,18970,0
20240802,180000,723650440,18970,18970,18970,18970,0
20240802,175900,723650440,18970,18970,18970,18970,0
20240802,175800,723650440,18970,18970,18970,18970,0
20240802,175700,723650440,18970,18970,18970,18970,0
20240802,175600,723650440,18970,18970,18970,18970,0
20240802,175500,723650440,18970,18970,18970,18970,0
20240802,175400,723650440,18970,18970,18970,18970,0
20240802,175300,723650440,18970,18970,18970,18970,424
20240802,175200,723650440,18970,18970,18970,18970,0
20240802,175100,723650440,18970,18970,18970,18970,0
20240802,175000,723650440,18970,18970,18970,18970,0
20240802,174900,723650440,18970,18970,18970,18970,0
20240802,174800,723650440,18970,18970,18970,18970,0
20240802,174700,723650440,18970,18970,18970,18970,0
20240802,174600,723650440,18970,18970,18970,18970,0
20240802,174500,723650440,18970,18970,18970,18970,0
20240802,174400,723650440,18970,18970,18970,18970,0
20240802,174300,723650440,18970,18970,18970,18970,0
20240802,174200,723650440,18970,18970,18970,18970,0
20240802,174100,723650440,18970,18970,18970,18970,0
20240802,174000,723650440,18970,18970,18970,18970,0
20240802,173900,723650440,18970,18970,18970,18970,0
20240802,173800,723650440,18970,18970,18970,18970,0
20240802,173700,723650440,18970,18970,18970,18970,0
20240802,173600,723650440,18970,18970,18970,18970,0
20240802,173500,723650440,18970,18970,18970,18970,0
20240802,173400,723650440,18970,18970,18970,18970,0
20240802,173300,723650440,18970,18970,18970,18970,0
20240802,173200,723650440,18970,18970,18970,18970,0
20240802,173100,723650440,18970,18970,18970,18970,0
20240802,173000,723650440,18970,18970,18970,18970,0
20240802,172900,723650440,18970,18970,18970,18970,0
20240802,172800,723650440,18970,18970,18970,18970,0
20240802,172700,723650440,18970,18970,18970,18970,0
20240802,172600,723650440,18970,18970,18970,18970,0
20240802,172500,723650440,18970,18970,18970,18970,0
20240802,172400,723650440,18970,18970,18970,18970,0
20240802,172300,723650440,18970,18970,18970,18970,424
20240802,172200,723650440,18970,18970,18970,18970,0
20240802,172100,723650440,18970,18970,18970,18970,0
20240802,172000,723650440,18970,18970,18970,18970,0
20240802,171900,723650440,18970,18970,18970,18970,0
20240802,171800,723650440,18970,18970,18970,18970,0
20240802,171700,723650440,18970,18970,18970,18970,0
20240802,171600,723650440,18970,18970,18970,18970,0
20240802,171500,723650440,18970,18970,18970,18970,0
20240802,171400,723650440,18970,18970,18970,18970,0
20240802,171300,723650440,18970,18970,18970,18970,0
20240802,171200,723650440,18970,18970,18970,18970,0
20240802,171100,723650440,18970,18970,18970,18970,0
20240802,171000,723650440,18970,18970,18970,18970,0
20240802,170900,723650440,18970,18970,18970,18970,0
20240802,170800,723650440,18970,18970,18970,18970,0
20240802,170700,723650440,18970,18970,18970,18970,0
20240802,170600,723650440,18970,18970,18970,18970,0
20240802,170500,723650440,18970,18970,18970,18970,0
20240802,170400,723650440,18970,18970,18970,18970,0
20240802,170300,723650440,18970,18970,18970,18970,0
20240802,170200,723650440,18970,18970,18970,18970,0
20240802,170100,723650440,18970,18970,18970,18970,0
20240802,170000,723650440,18970,18970,18970,18970,0
20240802,165900,723650440,18970,18970,18970,18970,0
20240802,165800,723650440,18970,18970,18970,18970,0
20240802,165700,723650440,18970,18970,18970,18970,0
20240802,165600,723650440,18970,18970,18970,18970,0
20240802,165500,723650440,18970,18970,18970,18970,0
20240802,165400,723650440,18970,18970,18970,18970,0
20240802,165300,723650440,18970,18970,18970,18970,424
20240802,165200,723650440,18970,18970,18970,18970,0
20240802,165100,723650440,18970,18970,18970,18970,0
20240802,165000,723650440,18970,18970,18970,18970,0
20240802,164900,723650440,18970,18970,18970,18970,0
20240802,164800,723650440,18970,18970,18970,18970,0
20240802,164700,723650440,18970,18970,18970,18970,0
20240802,164600,723650440,18970,18970,18970,18970,0
20240802,164500,723650440,18970,18970,18970,18970,0
20240802,164400,723650440,18970,18970,18970,18970,0
20240802,164300,723650440,18970,18970,18970,18970,0
20240802,164200,723650440,18970,18970,18970,18970,0
20240802,164100,723650440,18970,18970,18970,18970,0
20240802,164000,723650440,18970,18970,18970,18970,0
20240802,163900,723650440,18970,18970,18970,18970,0
20240802,163800,723650440,18970,18970,18970,18970,0
20240802,163700,723650440,18970,18970,18970,18970,0
20240802,163600,723650440,18970,18970,18970,18970,0
20240802,163500,723650440,18970,18970,18970,18970,0
20240802,163400,723650440,18970,18970,18970,18970,0
20240802,163300,723650440,18970,18970,18970,18970,0
20240802,163200,723650440,18970,18970,18970,18970,0
20240802,163100,723650440,18970,18970,18970,18970,0
20240802,163000,723650440,18970,18970,18970,18970,0
20240802,162900,723650440,18970,18970,18970,18970,0
20240802,162800,723650440,18970,18970,18970,18970,0
20240802,162700,723650440,18970,18970,18970,18970,0
20240802,162600,723650440,18970,18970,18970,18970,0
20240802,162500,723650440,18970,18970,18970,18970,0
20240802,162400,723650440,18970,18970,18970,18970,0
20240802,162300,723650440,18970,18970,18970,18970,424
20240802,162200,723650440,18970,18970,18970,18970,0
20240802,162100,723650440,18970,18970,18970,18970,0
20240802,162000,723650440,18970,18970,18970,18970,0
20240802,161900,723650440,18970,18970,18970,18970,0
20240802,161800,723650440,18970,18970,18970,18970,0
20240802,161700,723650440,18970,18970,18970,18970,0
20240802,161600,723650440,18970,18970,18970,18970,0
20240802,161500,723650440,18970,18970,18970,18970,0
20240802,161400,723650440,18970,18970,18970,18970,0
20240802,161300,723650440,18970,18970,18970,18970,0
20240802,161200,723650440,18970,18970,18970,18970,0
20240802,161100,723650440,18970,18970,18970,18970,0
20240802,161000,723650440,18970,18970,18970,18970,0
20240802,160900,723650440,18970,18970,18970,18970,0
20240802,160800,723650440,18970,18970,18970,18970,0
20240802,160700,723650440,18970,18970,18970,18970,0
20240802,160600,723650440,18970,18970,18970,18970,0
20240802,160500,723650440,18970,18970,18970,18970,0
20240802,160400,723650440,18970,18970,18970,18970,0
20240802,160300,723650440,18970,18970,18970,18970,0
20240802,160200,723650440,18970,18970,18970,18970,0
20240802,160100,723650440,18970,18970,18970,18970,0
20240802,160000,723650440,18970,18970,18970,18970,0
20240802,155900,723650440,18970,18970,18970,18970,0
20240802,155800,723650440,18970,18970,18970,18970,0
20240802,155700,723650440,18970,18970,18970,18970,0
20240802,155600,723650440,18970,18970,18970,18970,0
20240802,155500,723650440,18970,18970,18970,18970,0
20240802,155400,723650440,18970,18970,18970,18970,0
20240802,155300,723650440,18970,18970,18970,18970,424
20240802,155200,723650440,18970,18970,18970,18970,0
20240802,155100,723650440,18970,18970,18970,18970,0
20240802,155000,723650440,18970,18970,18970,18970,0
20240802,154900,723650440,18970,18970,18970,18970,0
20240802,154800,723650440,18970,18970,18970,18970,0
20240802,154700,723650440,18970,18970,18970,18970,0
20240802,154600,723650440,18970,18970,18970,18970,0
20240802,154500,723650440,18970,18970,18970,18970,0
20240802,154400,723650440,18970,18970,18970,18970,0
20240802,154300,723650440,18970,18970,18970,18970,0
20240802,154200,723650440,18970,18970,18970,18970,0
20240802,154100,723650440,18970,18970,18970,18970,0
20240802,154000,723650440,18970,18970,18970,18970,0
20240802,153900,723650440,18970,18970,18970,18970,0
20240802,153800,723650440,18970,18970,18970,18970,0
20240802,153700,723650440,18970,18970,18970,18970,0
20240802,153600,723650440,18970,18970,18970,18970,0
20240802,153500,723650440,18970,18970,18970,18970,0
20240802,153400,723650440,18970,18970,18970,18970,0
20240802,153300,723650440,18970,18970,18970,18970,0
20240802,153200,723650440,18970,18970,18970,18970,0
20240802,153100,723650440,18970,18970,18970,18970,0
20240802,153000,723650440,18970,18970,18970,18970,424
20240802,152900,715607160,18970,18970,18970,18970,0
20240802,152800,715607160,18970,18970,18970,18970,0
20240802,152700,715607160,18970,18970,18970,18970,0
20240802,152600,715607160,18970,18970,18970,18970,0
20240802,152500,715607160,18970,18970,18970,18970,0
20240802,152400,715607160,18970,18970,18970,18970,0
20240802,152300,715607160,18970,18970,18970,18970,0
20240802,152200,715607160,18970,18970,18970,18970,0
20240802,152100,715607160,18970,18970,18970,18970,0
20240802,152000,715607160,18970,18970,18970,18970,0
20240802,151900,715607160,18970,18980,18980,18970,351
20240802,151800,708947980,18980,19040,19040,18980,11
20240802,151700,708739020,19040,19030,19040,19030,33
20240802,151600,708110770,18980,18980,18980,18980,13
20240802,151500,707864030,18990,18970,18990,18970,218
20240802,151400,703726260,18960,18960,18960,18960,0
20240802,151300,703726260,18960,18960,18960,18960,0
20240802,151200,703726260,18960,18960,18960,18960,56
20240802,151100,702664500,18960,18960,18960,18960,13
20240802,151000,702418020,18970,18970,18970,18970,0
20240802,150900,702418020,18970,18970,18970,18970,0
20240802,150800,702418020,18970,18970,18970,18860,164
20240802,150700,699315530,18970,18980,18980,18970,52
20240802,150600,698328620,18990,18990,18990,18980,17
20240802,150500,698005820,18980,18990,18990,18980,35
20240802,150400,697341500,18980,18980,18980,18980,0
20240802,150300,697341500,18980,18940,18980,18940,50
20240802,150200,696393300,18940,18940,18940,18940,21
20240802,150100,695995560,18940,18940,18940,18940,0
20240802,150000,695995560,18940,18940,18940,18940,0
20240802,145900,695995560,18940,18940,18940,18940,0
20240802,145800,695995560,18940,18940,18940,18940,0
20240802,145700,695995560,18940,18940,18940,18940,6
20240802,145600,695881920,18940,18940,18940,18940,5
20240802,145500,695787220,18940,18940,18940,18940,0
20240802,145400,695787220,18940,18940,18940,18940,0
20240802,145300,695787220,18940,18940,18940,18940,1
20240802,145200,695768280,18940,18940,18940,18940,0
20240802,145100,695768280,18940,18940,18940,18940,0
20240802,145000,695768280,18940,18940,18940,18940,0
20240802,144900,695768280,18940,18940,18940,18940,7
20240802,144800,695635700,18900,18900,18900,18900,8
20240802,144700,695484500,18900,18900,18900,18900,12
20240802,144600,695257700,18940,18940,18940,18940,39
20240802,144500,694519040,18950,18950,18950,18950,0
20240802,144400,694519040,18950,18950,18950,18950,1
20240802,144300,694500090,19020,19020,19020,19020,0
20240802,144200,694500090,19020,19020,19020,19020,0
20240802,144100,694500090,19020,18860,19020,18860,743
20240802,144000,680465090,18810,18810,18810,18810,0
20240802,143900,680465090,18810,18810,18810,18810,13
20240802,143800,680220560,18800,18800,18800,18800,0
20240802,143700,680220560,18800,18810,18810,18800,170
20240802,143600,677024550,18810,18870,18870,18810,241
20240802,143500,672489450,18880,18880,18880,18880,0
20240802,143400,672489450,18880,18880,18880,18880,33
20240802,143300,671866410,18820,18840,18840,18820,18
20240802,143200,671527390,18830,18840,18840,18830,107
20240802,143100,669512570,18880,18890,18890,18880,47
20240802,143000,668625200,18890,18880,18890,18880,95
20240802,142900,666830880,18820,18820,18820,18820,0
20240802,142800,666830880,18820,18820,18820,18820,47
20240802,142700,665946340,18820,18830,18830,18820,105
20240802,142600,663969380,18940,18940,18940,18940,0
20240802,142500,663969380,18940,18940,18940,18940,3
20240802,142400,663912560,18960,18960,18960,18960,0
20240802,142300,663912560,18960,18960,18960,18960,0
20240802,142200,663912560,18960,18960,18960,18960,7
20240802,142100,663779840,18800,18960,18960,18800,1013
20240802,142000,644725430,18960,18960,18960,18960,39
20240802,141900,643985990,18970,18960,18970,18850,2001
20240802,141800,606129410,18960,18960,18960,18960,93
20240802,141700,604366130,18960,18960,18960,18960,3
20240802,141600,604309250,18960,18960,18960,18940,166
20240802,141500,601164520,18960,18940,18960,18940,10
20240802,141400,600975080,18940,18970,18970,18940,45
20240802,141300,600121610,18950,18950,18950,18950,70
20240802,141200,598795110,18940,18940,18940,18940,40
20240802,141100,598037510,18940,18970,18970,18900,221
20240802,141000,593859020,18950,18950,18950,18950,1
20240802,140900,593840070,18900,18900,18900,18900,0
20240802,140800,593840070,18900,18980,18980,18900,213
20240802,140700,589811010,18980,18980,18980,18980,23
20240802,140600,589374470,19050,19040,19050,19040,34
20240802,140500,588727100,18980,19040,19040,18980,44
20240802,140400,587889640,18980,18980,19000,18980,16
20240802,140300,587585700,18980,18980,18980,18980,6
20240802,140200,587471820,19040,19040,19040,19040,0
20240802,140100,587471820,19040,18960,19040,18960,26
20240802,140000,586977590,18990,19030,19030,18990,1024
20240802,135900,567519850,19040,19040,19040,19040,1
20240802,135800,567500810,19050,19050,19050,19050,0
20240802,135700,567500810,19050,19030,19050,19030,3
20240802,135600,567443680,19040,19050,19050,19040,8
20240802,135500,567291350,19050,19040,19050,19040,13
20240802,135400,567043710,19050,19070,19070,19050,348
20240802,135300,560412610,19070,19070,19070,19070,0
20240802,135200,560412610,19070,19070,19070,19070,4
20240802,135100,560336330,19070,19070,19070,19070,4
20240802,135000,560260050,19080,19080,19080,19080,1
20240802,134900,560240970,19110,19110,19110,19110,0
20240802,134800,560240970,19110,19110,19110,19110,0
20240802,134700,560240970,19110,19110,19110,19110,0
20240802,134600,560240970,19110,19110,19110,19110,13
20240802,134500,559992540,19070,19070,19070,19070,0
20240802,134400,559992540,19070,19070,19070,19070,93
20240802,134300,558219030,19070,19070,19070,19070,0
20240802,134200,558219030,19070,19070,19070,19070,0
20240802,134100,558219030,19070,19080,19080,19070,20
20240802,134000,557837590,19080,19080,19080,19080,0
20240802,133900,557837590,19080,19080,19080,19080,0
20240802,133800,557837590,19080,19080,19080,19080,0
20240802,133700,557837590,19080,19080,19080,19080,104
20240802,133600,555853270,19100,19100,19100,19100,1
20240802,133500,555834170,19080,19080,19080,19080,2
20240802,133400,555796010,19080,19080,19080,19080,0
20240802,133300,555796010,19080,19080,19080,19080,0
20240802,133200,555796010,19080,19080,19080,19080,0
20240802,133100,555796010,19080,19080,19080,19080,4
20240802,133000,555719690,19060,19060,19060,19060,30
20240802,132900,555147890,19060,19060,19060,19060,0
20240802,132800,555147890,19060,19060,19060,19060,0
20240802,132700,555147890,19060,19060,19060,19060,0
20240802,132600,555147890,19060,19060,19060,19060,0
20240802,132500,555147890,19060,19060,19060,19060,0
20240802,132400,555147890,19060,19060,19060,19060,0
20240802,132300,555147890,19060,19060,19060,19060,0
20240802,132200,555147890,19060,19060,19060,19060,76
20240802,132100,553699330,19060,19110,19110,19060,113
20240802,132000,551542780,19100,19100,19100,19100,0
20240802,131900,551542780,19100,19100,19100,19100,0
20240802,131800,551542780,19100,19100,19100,19100,0
20240802,131700,551542780,19100,19100,19100,19100,2
20240802,131600,551504580,19180,19180,19180,19180,0
20240802,131500,551504580,19180,19180,19180,19180,0
20240802,131400,551504580,19180,19180,19180,19180,0
20240802,131300,551504580,19180,19100,19180,19080,76
20240802,131200,550053530,19180,19180,19180,19180,7
20240802,131100,549919270,19180,19180,19180,19180,7
20240802,131000,549785010,19180,19110,19180,19090,218
20240802,130900,545619870,19110,19110,19110,19110,50
20240802,130800,544664370,19110,19110,19110,19110,0
20240802,130700,544664370,19110,19110,19110,19110,2
20240802,130600,544626150,19120,19120,19120,19120,26
20240802,130500,544129030,19120,19130,19130,19120,4
20240802,130400,544052540,19110,19110,19110,19110,0
20240802,130300,544052540,19110,19110,19110,19110,0
20240802,130200,544052540,19110,19110,19110,19110,0
20240802,130100,544052540,19110,19120,19120,19110,724
20240802,130000,530209800,19120,19200,19200,19120,314
20240802,125900,524205040,19160,19140,19160,19140,107
20240802,125800,522154940,19120,19120,19120,19120,0
20240802,125700,522154940,19120,19120,19120,19120,0
20240802,125600,522154940,19120,19100,19120,19100,106
20240802,125500,520130320,19120,19250,19250,19120,2528
20240802,125400,471665090,19250,19250,19250,19250,0
20240802,125300,471665090,19250,19260,19260,19250,100
20240802,125200,469739760,19270,19270,19270,19270,0
20240802,125100,469739760,19270,19270,19270,19270,59
20240802,125000,468602830,19250,19250,19250,19250,0
20240802,124900,468602830,19250,19250,19250,19250,0
20240802,124800,468602830,19250,19250,19250,19250,0
20240802,124700,468602830,19250,19250,19250,19250,0
20240802,124600,468602830,19250,19250,19250,19250,0
20240802,124500,468602830,19250,19250,19250,19250,16
20240802,124400,468294830,19250,19250,19250,19250,40
20240802,124300,467524830,19260,19260,19260,19260,8
20240802,124200,467370750,19350,19350,19350,19350,0
20240802,124100,467370750,19350,19250,19350,19210,77
20240802,124000,465886710,19250,19260,19260,19250,15
20240802,123900,465597870,19260,19260,19260,19260,18
20240802,123800,465251190,19260,19260,19260,19260,25
20240802,123700,464769690,19260,19260,19260,19260,0
20240802,123600,464769690,19260,19260,19260,19260,6
20240802,123500,464654130,19240,19240,19240,19240,0
20240802,123400,464654130,19240,19220,19250,19220,12
20240802,123300,464423350,19210,19210,19210,19210,0
20240802,123200,464423350,19210,19220,19250,19210,63
20240802,123100,463212360,19230,19230,19230,19230,0
20240802,123000,463212360,19230,19210,19230,19210,17
20240802,122900,462885710,19200,19200,19200,19200,10
20240802,122800,462693710,19200,19200,19200,19200,1
20240802,122700,462674510,19210,19210,19210,19210,2
20240802,122600,462636090,19190,19190,19190,19190,0
20240802,122500,462636090,19190,19190,19190,19190,0
20240802,122400,462636090,19190,19190,19190,19190,57
20240802,122300,461542260,19190,19190,19190,19190,200
20240802,122200,457704260,19190,19190,19190,19190,0
20240802,122100,457704260,19190,19190,19190,19190,0
20240802,122000,457704260,19190,19220,19220,19190,99
20240802,121900,455802860,19230,19190,19260,19190,426
20240802,121800,447620510,19180,19180,19180,19180,0
20240802,121700,447620510,19180,19180,19180,19180,0
20240802,121600,447620510,19180,19180,19180,19180,16
20240802,121500,447313630,19190,19190,19190,19190,1
20240802,121400,447294440,19190,19190,19190,19190,1
20240802,121300,447275250,19190,19190,19190,19190,33
20240802,121200,446641980,19190,19190,19190,19190,14
20240802,121100,446373320,19180,19180,19180,19180,0
20240802,121000,446373320,19180,19180,19180,19180,0
20240802,120900,446373320,19180,19180,19180,19180,0
20240802,120800,446373320,19180,19180,19180,19180,89
20240802,120700,444666300,19230,19250,19260,19230,289
20240802,120600,439105460,19250,19250,19250,19250,0
20240802,120500,439105460,19250,19250,19250,19250,0
20240802,120400,439105460,19250,19200,19250,19200,19
20240802,120300,438740410,19240,19240,19240,19240,0
20240802,120200,438740410,19240,19240,19240,19240,0
20240802,120100,438740410,19240,19240,19240,19240,0
20240802,120000,438740410,19240,19240,19240,19240,0
20240802,115900,438740410,19240,19240,19240,19240,0
20240802,115800,438740410,19240,19240,19240,19240,0
20240802,115700,438740410,19240,19240,19240,19240,0
20240802,115600,438740410,19240,19240,19240,19240,0
20240802,115500,438740410,19240,19210,19240,19210,34
20240802,115400,438086300,19190,19190,19190,19190,0
20240802,115300,438086300,19190,19190,19190,19190,97
20240802,115200,436224870,19180,19250,19250,19180,471
20240802,115100,427174780,19250,19210,19250,19210,9
20240802,115000,427001570,19210,19210,19210,19210,1
20240802,114900,426982360,19220,19220,19220,19220,0
20240802,114800,426982360,19220,19220,19220,19220,0
20240802,114700,426982360,19220,19220,19220,19220,0
20240802,114600,426982360,19220,19240,19270,19210,31
20240802,114500,426385750,19210,19220,19280,19190,79
20240802,114400,424868150,19190,19190,19190,19190,0
20240802,114300,424868150,19190,19190,19190,19190,0
20240802,114200,424868150,19190,19190,19190,19190,0
20240802,114100,424868150,19190,19190,19190,19190,0
20240802,114000,424868150,19190,19240,19280,19190,240
20240802,113900,420254500,19310,19310,19310,19310,0
20240802,113800,420254500,19310,19250,19310,19250,51
20240802,113700,419270850,19250,19250,19250,19250,9
20240802,113600,419097600,19240,19250,19250,19240,35
20240802,113500,418424100,19250,19210,19250,19210,24
20240802,113400,417962140,19250,19210,19250,19210,51
20240802,113300,416980670,19210,19210,19210,19210,9
20240802,113200,416807780,19190,19190,19190,19190,39
20240802,113100,416059370,19210,19350,19350,19190,606
20240802,113000,404409480,19350,19350,19350,19350,0
20240802,112900,404409480,19350,19350,19350,19350,20
20240802,112800,404022480,19350,19350,19350,19350,20
20240802,112700,403635480,19360,19360,19360,19360,26
20240802,112600,403132120,19360,19340,19360,19290,178
20240802,112500,399695370,19280,19360,19360,19280,321
20240802,112400,393485730,19360,19360,19360,19360,0
20240802,112300,393485730,19360,19270,19360,19270,13
20240802,112200,393234250,19350,19330,19370,19280,53
20240802,112100,392208300,19320,19270,19330,19270,49
20240802,112000,391261520,19280,19350,19350,19250,80
20240802,111900,389715310,19370,19350,19370,19350,2
20240802,111800,389676590,19370,19300,19370,19300,3
20240802,111700,389618620,19350,19300,19380,19300,41
20240802,111600,388824690,19360,19320,19380,19320,351
20240802,111500,382037630,19310,19310,19310,19310,1
20240802,111400,382018320,19320,19320,19320,19320,0
20240802,111300,382018320,19320,19320,19320,19320,81
20240802,111200,380453400,19320,19320,19320,19320,0
20240802,111100,380453400,19320,19320,19320,19320,0
20240802,111000,380453400,19320,19320,19320,19320,0
20240802,110900,380453400,19320,19320,19320,19320,0
20240802,110800,380453400,19320,19320,19320,19320,1
20240802,110700,380434080,19320,19320,19320,19320,2
20240802,110600,380395440,19320,19300,19320,19280,53
20240802,110500,379373270,19280,19250,19280,19250,10
20240802,110400,379180540,19270,19250,19270,19250,2
20240802,110300,379142020,19280,19250,19280,19250,22
20240802,110200,378717960,19270,19270,19270,19270,0
20240802,110100,378717960,19270,19270,19290,19240,541
20240802,110000,368283530,19260,19270,19290,19260,21
20240802,105900,367879030,19280,19280,19280,19280,51
20240802,105800,366895750,19300,19290,19300,19290,2
20240802,105700,366857160,19300,19300,19300,19300,0
20240802,105600,366857160,19300,19300,19300,19300,0
20240802,105500,366857160,19300,19280,19300,19280,2
20240802,105400,366818580,19290,19290,19290,19290,9
20240802,105300,366644970,19290,19310,19310,19290,3
20240802,105200,366587080,19310,19310,19310,19310,1
20240802,105100,366567770,19310,19310,19310,19310,0
20240802,105000,366567770,19310,19310,19310,19310,42
20240802,104900,365756750,19320,19320,19320,19320,0
20240802,104800,365756750,19320,19320,19320,19320,0
20240802,104700,365756750,19320,19320,19320,19320,0
20240802,104600,365756750,19320,19270,19320,19270,4
20240802,104500,365679560,19300,19300,19300,19300,0
20240802,104400,365679560,19300,19270,19300,19270,4
20240802,104300,365602420,19290,19290,19290,19290,1
20240802,104200,365583130,19250,19280,19290,19240,72
20240802,104100,364194750,19250,19220,19250,19220,48
20240802,104000,363271960,19220,19150,19220,19150,496
20240802,103900,353769530,19160,19270,19270,19160,936
20240802,103800,335812110,19320,19190,19380,19170,234
20240802,103700,331313230,19190,19240,19310,19180,2179
20240802,103600,289473920,19240,19310,19310,19220,1181
20240802,103500,266729960,19380,19250,19390,19220,767
20240802,103400,251981450,19240,19270,19340,19230,440
20240802,103300,243514790,19260,19320,19320,19240,1034
20240802,103200,223611390,19360,19390,19390,19360,491
20240802,103100,214099630,19410,19400,19410,19400,3
20240802,103000,214041410,19420,19420,19420,19420,0
20240802,102900,214041410,19420,19400,19420,19400,7
20240802,102800,213905490,19420,19400,19420,19400,8
20240802,102700,213750150,19430,19430,19430,19430,0
20240802,102600,213750150,19430,19430,19430,19400,18
20240802,102500,213400460,19430,19410,19430,19410,33
20240802,102400,212759490,19400,19400,19400,19400,0
20240802,102300,212759490,19400,19400,19400,19400,1
20240802,102200,212740090,19400,19400,19400,19400,67
20240802,102100,211440290,19430,19430,19430,19430,1
20240802,102000,211420860,19420,19410,19420,19410,22
20240802,101900,210993630,19420,19420,19420,19420,0
20240802,101800,210993630,19420,19420,19420,19420,0
20240802,101700,210993630,19420,19420,19420,19420,0
20240802,101600,210993630,19420,19420,19420,19420,1
20240802,101500,210974210,19470,19400,19480,19400,534
20240802,101400,200595850,19390,19390,19390,19390,17
20240802,101300,200266220,19390,19320,19390,19320,122
20240802,101200,197904610,19300,19300,19300,19300,1
20240802,101100,197885310,19300,19300,19300,19300,1
20240802,101000,197866010,19300,19300,19300,19300,114
20240802,100900,195665810,19300,19300,19300,19300,1
20240802,100800,195646510,19280,19280,19280,19280,102
20240802,100700,193679950,19280,19430,19450,19270,1102
20240802,100600,172352370,19450,19420,19450,19420,4
20240802,100500,172274630,19440,19440,19440,19440,0
20240802,100400,172274630,19440,19460,19460,19440,10
20240802,100300,172080050,19420,19420,19500,19420,16
20240802,100200,171768270,19430,19400,19440,19400,4
20240802,100100,171690590,19490,19400,19490,19400,63
20240802,100000,170466720,19400,19400,19400,19400,0
20240802,095900,170466720,19400,19400,19400,19400,0
20240802,095800,170466720,19400,19400,19400,19400,0
20240802,095700,170466720,19400,19350,19410,19350,252
20240802,095600,165583420,19350,19350,19350,19350,32
20240802,095500,164964220,19360,19350,19360,19350,43
20240802,095400,164132080,19360,19320,19360,19320,6
20240802,095300,164016080,19370,19370,19370,19370,5
20240802,095200,163919230,19380,19390,19520,19380,469
20240802,095100,154804700,19390,19380,19390,19380,13
20240802,095000,154552740,19330,19310,19380,19280,151
20240802,094900,151631420,19330,19270,19330,19270,5
20240802,094800,151534950,19280,19270,19330,19270,57
20240802,094700,150434410,19260,19260,19260,19260,3
20240802,094600,150376630,19260,19260,19260,19260,0
20240802,094500,150376630,19260,19270,19280,19260,8
20240802,094400,150222520,19270,19250,19270,19250,2
20240802,094300,150184000,19270,19290,19290,19250,3
20240802,094200,150126190,19240,19230,19250,19230,101
20240802,094100,148183930,19240,19290,19290,19240,521
20240802,094000,138144210,19320,19300,19390,19300,61
20240802,093900,136964460,19300,19290,19380,19290,19
20240802,093800,136596770,19310,19280,19310,19280,25
20240802,093700,136114520,19280,19300,19300,19280,373
20240802,093600,128921570,19270,19270,19270,19270,0
20240802,093500,128921570,19270,19270,19270,19270,0
20240802,093400,128921570,19270,19270,19270,19270,0
20240802,093300,128921570,19270,19290,19290,19250,136
20240802,093200,126299020,19290,19270,19290,19270,23
20240802,093100,125855790,19270,19300,19320,19270,16
20240802,093000,125546740,19300,19170,19300,19170,62
20240802,092900,124352670,19160,19240,19260,19160,1234
20240802,092800,100650890,19240,19240,19240,19240,0
20240802,092700,100650890,19240,19240,19240,19240,21
20240802,092600,100246850,19240,19240,19240,19240,3
20240802,092500,100189130,19380,19380,19380,19360,218
20240802,092400,95966430,19380,19380,19380,19370,19
20240802,092300,95598250,19370,19380,19380,19370,16
20240802,092200,95288260,19380,19230,19380,19230,51
20240802,092100,94301860,19240,19360,19360,19230,118
20240802,092000,92027430,19360,19260,19360,19240,35
20240802,091900,91352250,19390,19420,19420,19390,27
20240802,091800,90828510,19420,19440,19440,19410,402
20240802,091700,83016960,19470,19370,19520,19370,79
20240802,091600,81476390,19350,19340,19350,19210,129
20240802,091500,78987470,19340,19340,19340,19220,229
20240802,091400,74578950,19340,19360,19530,19210,335
20240802,091300,68118320,19590,19590,19590,19590,1
20240802,091200,68098730,19590,19590,19590,19590,0
20240802,091100,68098730,19590,19590,19590,19590,0
20240802,091000,68098730,19590,19590,19590,19590,13
20240802,090900,67844060,19580,19340,19590,19310,55
20240802,090800,66779110,19340,19420,19420,19340,24
20240802,090700,66314450,19420,19350,19420,19350,404
20240802,090600,58490050,19420,19420,19420,19420,0
20240802,090500,58490050,19420,19420,19420,19420,6
20240802,090400,58373530,19430,19420,19430,19300,681
20240802,090300,45143150,19440,19430,19440,19430,28
20240802,090200,44598900,19400,19500,19570,19400,627
20240802,090100,32406930,19550,19600,19600,19550,778
20240802,090000,17187840,19600,19750,19750,19600,872