KissMeData/007700/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184900,263266860,14150,14150,14150,14150,703
20240802,184800,263266860,14150,14150,14150,14150,0
20240802,184700,263266860,14150,14150,14150,14150,0
20240802,184600,263266860,14150,14150,14150,14150,0
20240802,184500,263266860,14150,14150,14150,14150,0
20240802,184400,263266860,14150,14150,14150,14150,0
20240802,184300,263266860,14150,14150,14150,14150,0
20240802,184200,263266860,14150,14150,14150,14150,0
20240802,184100,263266860,14150,14150,14150,14150,0
20240802,184000,263266860,14150,14150,14150,14150,0
20240802,183900,263266860,14150,14150,14150,14150,0
20240802,183800,263266860,14150,14150,14150,14150,0
20240802,183700,263266860,14150,14150,14150,14150,0
20240802,183600,263266860,14150,14150,14150,14150,0
20240802,183500,263266860,14150,14150,14150,14150,0
20240802,183400,263266860,14150,14150,14150,14150,0
20240802,183300,263266860,14150,14150,14150,14150,0
20240802,183200,263266860,14150,14150,14150,14150,0
20240802,183100,263266860,14150,14150,14150,14150,0
20240802,183000,263266860,14150,14150,14150,14150,0
20240802,182900,263266860,14150,14150,14150,14150,0
20240802,182800,263266860,14150,14150,14150,14150,0
20240802,182700,263266860,14150,14150,14150,14150,0
20240802,182600,263266860,14150,14150,14150,14150,0
20240802,182500,263266860,14150,14150,14150,14150,0
20240802,182400,263266860,14150,14150,14150,14150,0
20240802,182300,263266860,14150,14150,14150,14150,0
20240802,182200,263266860,14150,14150,14150,14150,0
20240802,182100,263266860,14150,14150,14150,14150,0
20240802,182000,263266860,14150,14150,14150,14150,0
20240802,181900,263266860,14150,14150,14150,14150,703
20240802,181800,263266860,14150,14150,14150,14150,0
20240802,181700,263266860,14150,14150,14150,14150,0
20240802,181600,263266860,14150,14150,14150,14150,0
20240802,181500,263266860,14150,14150,14150,14150,0
20240802,181400,263266860,14150,14150,14150,14150,0
20240802,181300,263266860,14150,14150,14150,14150,0
20240802,181200,263266860,14150,14150,14150,14150,0
20240802,181100,263266860,14150,14150,14150,14150,0
20240802,181000,263266860,14150,14150,14150,14150,0
20240802,180900,263266860,14150,14150,14150,14150,0
20240802,180800,263266860,14150,14150,14150,14150,0
20240802,180700,263266860,14150,14150,14150,14150,0
20240802,180600,263266860,14150,14150,14150,14150,0
20240802,180500,263266860,14150,14150,14150,14150,0
20240802,180400,263266860,14150,14150,14150,14150,0
20240802,180300,263266860,14150,14150,14150,14150,0
20240802,180200,263266860,14150,14150,14150,14150,0
20240802,180100,263266860,14150,14150,14150,14150,0
20240802,180000,263266860,14150,14150,14150,14150,0
20240802,175900,263266860,14150,14150,14150,14150,0
20240802,175800,263266860,14150,14150,14150,14150,0
20240802,175700,263266860,14150,14150,14150,14150,0
20240802,175600,263266860,14150,14150,14150,14150,0
20240802,175500,263266860,14150,14150,14150,14150,0
20240802,175400,263266860,14150,14150,14150,14150,0
20240802,175300,263266860,14150,14150,14150,14150,0
20240802,175200,263266860,14150,14150,14150,14150,0
20240802,175100,263266860,14150,14150,14150,14150,0
20240802,175000,263266860,14150,14150,14150,14150,0
20240802,174900,263266860,14150,14150,14150,14150,703
20240802,174800,263266860,14150,14150,14150,14150,0
20240802,174700,263266860,14150,14150,14150,14150,0
20240802,174600,263266860,14150,14150,14150,14150,0
20240802,174500,263266860,14150,14150,14150,14150,0
20240802,174400,263266860,14150,14150,14150,14150,0
20240802,174300,263266860,14150,14150,14150,14150,0
20240802,174200,263266860,14150,14150,14150,14150,0
20240802,174100,263266860,14150,14150,14150,14150,0
20240802,174000,263266860,14150,14150,14150,14150,0
20240802,173900,263266860,14150,14150,14150,14150,0
20240802,173800,263266860,14150,14150,14150,14150,0
20240802,173700,263266860,14150,14150,14150,14150,0
20240802,173600,263266860,14150,14150,14150,14150,0
20240802,173500,263266860,14150,14150,14150,14150,0
20240802,173400,263266860,14150,14150,14150,14150,0
20240802,173300,263266860,14150,14150,14150,14150,0
20240802,173200,263266860,14150,14150,14150,14150,0
20240802,173100,263266860,14150,14150,14150,14150,0
20240802,173000,263266860,14150,14150,14150,14150,0
20240802,172900,263266860,14150,14150,14150,14150,0
20240802,172800,263266860,14150,14150,14150,14150,0
20240802,172700,263266860,14150,14150,14150,14150,0
20240802,172600,263266860,14150,14150,14150,14150,0
20240802,172500,263266860,14150,14150,14150,14150,0
20240802,172400,263266860,14150,14150,14150,14150,0
20240802,172300,263266860,14150,14150,14150,14150,0
20240802,172200,263266860,14150,14150,14150,14150,0
20240802,172100,263266860,14150,14150,14150,14150,0
20240802,172000,263266860,14150,14150,14150,14150,0
20240802,171900,263266860,14150,14150,14150,14150,703
20240802,171800,263266860,14150,14150,14150,14150,0
20240802,171700,263266860,14150,14150,14150,14150,0
20240802,171600,263266860,14150,14150,14150,14150,0
20240802,171500,263266860,14150,14150,14150,14150,0
20240802,171400,263266860,14150,14150,14150,14150,0
20240802,171300,263266860,14150,14150,14150,14150,0
20240802,171200,263266860,14150,14150,14150,14150,0
20240802,171100,263266860,14150,14150,14150,14150,0
20240802,171000,263266860,14150,14150,14150,14150,0
20240802,170900,263266860,14150,14150,14150,14150,0
20240802,170800,263266860,14150,14150,14150,14150,0
20240802,170700,263266860,14150,14150,14150,14150,0
20240802,170600,263266860,14150,14150,14150,14150,0
20240802,170500,263266860,14150,14150,14150,14150,0
20240802,170400,263266860,14150,14150,14150,14150,0
20240802,170300,263266860,14150,14150,14150,14150,0
20240802,170200,263266860,14150,14150,14150,14150,0
20240802,170100,263266860,14150,14150,14150,14150,0
20240802,170000,263266860,14150,14150,14150,14150,0
20240802,165900,263266860,14150,14150,14150,14150,0
20240802,165800,263266860,14150,14150,14150,14150,0
20240802,165700,263266860,14150,14150,14150,14150,0
20240802,165600,263266860,14150,14150,14150,14150,0
20240802,165500,263266860,14150,14150,14150,14150,0
20240802,165400,263266860,14150,14150,14150,14150,0
20240802,165300,263266860,14150,14150,14150,14150,0
20240802,165200,263266860,14150,14150,14150,14150,0
20240802,165100,263266860,14150,14150,14150,14150,0
20240802,165000,263266860,14150,14150,14150,14150,0
20240802,164900,263266860,14150,14150,14150,14150,703
20240802,164800,263266860,14150,14150,14150,14150,0
20240802,164700,263266860,14150,14150,14150,14150,0
20240802,164600,263266860,14150,14150,14150,14150,0
20240802,164500,263266860,14150,14150,14150,14150,0
20240802,164400,263266860,14150,14150,14150,14150,0
20240802,164300,263266860,14150,14150,14150,14150,0
20240802,164200,263266860,14150,14150,14150,14150,0
20240802,164100,263266860,14150,14150,14150,14150,0
20240802,164000,263266860,14150,14150,14150,14150,0
20240802,163900,263266860,14150,14150,14150,14150,0
20240802,163800,263266860,14150,14150,14150,14150,0
20240802,163700,263266860,14150,14150,14150,14150,0
20240802,163600,263266860,14150,14150,14150,14150,0
20240802,163500,263266860,14150,14150,14150,14150,0
20240802,163400,263266860,14150,14150,14150,14150,0
20240802,163300,263266860,14150,14150,14150,14150,0
20240802,163200,263266860,14150,14150,14150,14150,0
20240802,163100,263266860,14150,14150,14150,14150,0
20240802,163000,263266860,14150,14150,14150,14150,0
20240802,162900,263266860,14150,14150,14150,14150,0
20240802,162800,263266860,14150,14150,14150,14150,0
20240802,162700,263266860,14150,14150,14150,14150,0
20240802,162600,263266860,14150,14150,14150,14150,0
20240802,162500,263266860,14150,14150,14150,14150,0
20240802,162400,263266860,14150,14150,14150,14150,0
20240802,162300,263266860,14150,14150,14150,14150,0
20240802,162200,263266860,14150,14150,14150,14150,0
20240802,162100,263266860,14150,14150,14150,14150,0
20240802,162000,263266860,14150,14150,14150,14150,0
20240802,161900,263266860,14150,14150,14150,14150,703
20240802,161800,263266860,14150,14150,14150,14150,0
20240802,161700,263266860,14150,14150,14150,14150,0
20240802,161600,263266860,14150,14150,14150,14150,0
20240802,161500,263266860,14150,14150,14150,14150,0
20240802,161400,263266860,14150,14150,14150,14150,0
20240802,161300,263266860,14150,14150,14150,14150,0
20240802,161200,263266860,14150,14150,14150,14150,0
20240802,161100,263266860,14150,14150,14150,14150,0
20240802,161000,263266860,14150,14150,14150,14150,0
20240802,160900,263266860,14150,14150,14150,14150,0
20240802,160800,263266860,14150,14150,14150,14150,0
20240802,160700,263266860,14150,14150,14150,14150,0
20240802,160600,263266860,14150,14150,14150,14150,0
20240802,160500,263266860,14150,14150,14150,14150,0
20240802,160400,263266860,14150,14150,14150,14150,0
20240802,160300,263266860,14150,14150,14150,14150,0
20240802,160200,263266860,14150,14150,14150,14150,0
20240802,160100,263266860,14150,14150,14150,14150,0
20240802,160000,263266860,14150,14150,14150,14150,0
20240802,155900,263266860,14150,14150,14150,14150,0
20240802,155800,263266860,14150,14150,14150,14150,0
20240802,155700,263266860,14150,14150,14150,14150,0
20240802,155600,263266860,14150,14150,14150,14150,0
20240802,155500,263266860,14150,14150,14150,14150,0
20240802,155400,263266860,14150,14150,14150,14150,0
20240802,155300,263266860,14150,14150,14150,14150,0
20240802,155200,263266860,14150,14150,14150,14150,0
20240802,155100,263266860,14150,14150,14150,14150,0
20240802,155000,263266860,14150,14150,14150,14150,0
20240802,154900,263266860,14150,14150,14150,14150,703
20240802,154800,263266860,14150,14150,14150,14150,0
20240802,154700,263266860,14150,14150,14150,14150,0
20240802,154600,263266860,14150,14150,14150,14150,0
20240802,154500,263266860,14150,14150,14150,14150,0
20240802,154400,263266860,14150,14150,14150,14150,0
20240802,154300,263266860,14150,14150,14150,14150,0
20240802,154200,263266860,14150,14150,14150,14150,0
20240802,154100,263266860,14150,14150,14150,14150,0
20240802,154000,263266860,14150,14150,14150,14150,0
20240802,153900,263266860,14150,14150,14150,14150,0
20240802,153800,263266860,14150,14150,14150,14150,0
20240802,153700,263266860,14150,14150,14150,14150,0
20240802,153600,263266860,14150,14150,14150,14150,0
20240802,153500,263266860,14150,14150,14150,14150,0
20240802,153400,263266860,14150,14150,14150,14150,0
20240802,153300,263266860,14150,14150,14150,14150,0
20240802,153200,263266860,14150,14150,14150,14150,0
20240802,153100,263266860,14150,14150,14150,14150,0
20240802,153000,263266860,14150,14150,14150,14150,703
20240802,152900,253319410,14160,14160,14160,14160,0
20240802,152800,253319410,14160,14160,14160,14160,0
20240802,152700,253319410,14160,14160,14160,14160,0
20240802,152600,253319410,14160,14160,14160,14160,0
20240802,152500,253319410,14160,14160,14160,14160,0
20240802,152400,253319410,14160,14160,14160,14160,0
20240802,152300,253319410,14160,14160,14160,14160,0
20240802,152200,253319410,14160,14160,14160,14160,0
20240802,152100,253319410,14160,14160,14160,14160,0
20240802,152000,253319410,14160,14160,14160,14160,0
20240802,151900,253319410,14160,14160,14160,14160,9
20240802,151800,253191970,14150,14160,14160,14150,24
20240802,151700,252852210,14150,14160,14160,14150,525
20240802,151600,245422400,14150,14150,14150,14150,15
20240802,151500,245210150,14160,14160,14160,14160,10
20240802,151400,245068550,14150,14160,14160,14150,37
20240802,151300,244544890,14150,14160,14160,14150,230
20240802,151200,241289630,14160,14170,14170,14160,21
20240802,151100,240992260,14160,14160,14160,14160,71
20240802,151000,239986900,14160,14160,14160,14160,0
20240802,150900,239986900,14160,14160,14160,14160,3
20240802,150800,239944420,14170,14170,14170,14170,23
20240802,150700,239618510,14170,14170,14170,14170,0
20240802,150600,239618510,14170,14170,14170,14170,3
20240802,150500,239576000,14170,14190,14190,14170,805
20240802,150400,228160540,14190,14190,14190,14190,0
20240802,150300,228160540,14190,14190,14190,14190,3
20240802,150200,228117970,14200,14200,14200,14200,70
20240802,150100,227123970,14200,14200,14200,14200,0
20240802,150000,227123970,14200,14200,14200,14200,85
20240802,145900,225916970,14190,14190,14190,14190,119
20240802,145800,224228360,14190,14190,14190,14190,0
20240802,145700,224228360,14190,14190,14190,14190,6
20240802,145600,224143220,14180,14180,14180,14180,0
20240802,145500,224143220,14180,14180,14180,14180,0
20240802,145400,224143220,14180,14180,14180,14180,25
20240802,145300,223788720,14200,14200,14200,14200,0
20240802,145200,223788720,14200,14200,14200,14200,1
20240802,145100,223774520,14200,14200,14200,14200,2
20240802,145000,223746120,14200,14200,14200,14200,1
20240802,144900,223731920,14200,14180,14200,14180,17
20240802,144800,223490720,14180,14180,14180,14180,40
20240802,144700,222923520,14200,14200,14200,14200,25
20240802,144600,222568520,14200,14200,14200,14200,10
20240802,144500,222426520,14200,14200,14200,14200,0
20240802,144400,222426520,14200,14200,14200,14200,0
20240802,144300,222426520,14200,14200,14200,14200,66
20240802,144200,221489320,14260,14260,14260,14260,0
20240802,144100,221489320,14260,14260,14260,14260,0
20240802,144000,221489320,14260,14260,14260,14260,2
20240802,143900,221460800,14270,14270,14270,14270,0
20240802,143800,221460800,14270,14270,14270,14270,0
20240802,143700,221460800,14270,14180,14270,14180,409
20240802,143600,215645140,14180,14180,14180,14180,0
20240802,143500,215645140,14180,14180,14180,14180,2
20240802,143400,215616780,14170,14170,14170,14170,10
20240802,143300,215475080,14180,14180,14180,14180,4
20240802,143200,215418360,14190,14190,14190,14190,0
20240802,143100,215418360,14190,14190,14190,14190,1
20240802,143000,215404170,14200,14200,14200,14200,0
20240802,142900,215404170,14200,14200,14200,14200,19
20240802,142800,215134370,14190,14190,14190,14190,0
20240802,142700,215134370,14190,14190,14190,14190,0
20240802,142600,215134370,14190,14170,14190,14170,147
20240802,142500,213050240,14180,14190,14190,14180,243
20240802,142400,209604080,14200,14250,14250,14200,884
20240802,142300,197046980,14210,14210,14210,14210,15
20240802,142200,196833830,14210,14210,14210,14210,0
20240802,142100,196833830,14210,14210,14210,14210,0
20240802,142000,196833830,14210,14210,14210,14210,25
20240802,141900,196478580,14210,14220,14220,14210,235
20240802,141800,193136890,14220,14220,14220,14220,0
20240802,141700,193136890,14220,14220,14220,14220,0
20240802,141600,193136890,14220,14220,14220,14220,0
20240802,141500,193136890,14220,14220,14220,14220,0
20240802,141400,193136890,14220,14220,14220,14220,0
20240802,141300,193136890,14220,14220,14220,14220,0
20240802,141200,193136890,14220,14220,14220,14220,0
20240802,141100,193136890,14220,14220,14220,14220,57
20240802,141000,192326350,14220,14220,14220,14220,8
20240802,140900,192212590,14220,14220,14220,14220,3
20240802,140800,192169930,14200,14210,14220,14200,206
20240802,140700,189243890,14220,14220,14220,14220,0
20240802,140600,189243890,14220,14220,14220,14220,0
20240802,140500,189243890,14220,14220,14220,14220,0
20240802,140400,189243890,14220,14220,14220,14220,0
20240802,140300,189243890,14220,14220,14220,14220,25
20240802,140200,188888390,14220,14220,14220,14220,0
20240802,140100,188888390,14220,14220,14220,14220,0
20240802,140000,188888390,14220,14220,14220,14220,0
20240802,135900,188888390,14220,14220,14220,14220,1
20240802,135800,188874170,14210,14210,14210,14210,0
20240802,135700,188874170,14210,14210,14210,14210,0
20240802,135600,188874170,14210,14210,14210,14210,0
20240802,135500,188874170,14210,14210,14210,14210,0
20240802,135400,188874170,14210,14210,14210,14210,37
20240802,135300,188348400,14220,14220,14220,14220,0
20240802,135200,188348400,14220,14220,14220,14220,0
20240802,135100,188348400,14220,14220,14220,14220,0
20240802,135000,188348400,14220,14220,14220,14220,20
20240802,134900,188064000,14210,14210,14210,14210,0
20240802,134800,188064000,14210,14210,14210,14210,0
20240802,134700,188064000,14210,14210,14210,14210,0
20240802,134600,188064000,14210,14210,14210,14210,0
20240802,134500,188064000,14210,14210,14210,14210,50
20240802,134400,187353500,14260,14260,14260,14260,0
20240802,134300,187353500,14260,14260,14260,14260,0
20240802,134200,187353500,14260,14260,14260,14260,0
20240802,134100,187353500,14260,14260,14260,14260,0
20240802,134000,187353500,14260,14260,14260,14260,0
20240802,133900,187353500,14260,14260,14260,14260,3
20240802,133800,187310720,14210,14210,14210,14210,0
20240802,133700,187310720,14210,14210,14210,14210,0
20240802,133600,187310720,14210,14210,14210,14210,0
20240802,133500,187310720,14210,14210,14210,14210,0
20240802,133400,187310720,14210,14210,14210,14210,0
20240802,133300,187310720,14210,14210,14210,14210,0
20240802,133200,187310720,14210,14210,14210,14210,0
20240802,133100,187310720,14210,14230,14230,14210,100
20240802,133000,185889220,14220,14220,14220,14220,0
20240802,132900,185889220,14220,14220,14220,14220,0
20240802,132800,185889220,14220,14220,14220,14220,0
20240802,132700,185889220,14220,14220,14220,14220,0
20240802,132600,185889220,14220,14220,14220,14220,0
20240802,132500,185889220,14220,14220,14220,14220,0
20240802,132400,185889220,14220,14220,14220,14220,0
20240802,132300,185889220,14220,14220,14220,14220,0
20240802,132200,185889220,14220,14220,14220,14220,1
20240802,132100,185875000,14220,14220,14220,14220,0
20240802,132000,185875000,14220,14220,14220,14220,0
20240802,131900,185875000,14220,14220,14220,14220,0
20240802,131800,185875000,14220,14220,14220,14220,0
20240802,131700,185875000,14220,14220,14220,14220,0
20240802,131600,185875000,14220,14220,14220,14220,0
20240802,131500,185875000,14220,14220,14220,14220,0
20240802,131400,185875000,14220,14220,14220,14220,0
20240802,131300,185875000,14220,14220,14220,14220,1
20240802,131200,185860780,14220,14220,14220,14220,0
20240802,131100,185860780,14220,14220,14220,14220,0
20240802,131000,185860780,14220,14220,14220,14220,1
20240802,130900,185846560,14200,14200,14200,14200,0
20240802,130800,185846560,14200,14200,14200,14200,0
20240802,130700,185846560,14200,14200,14200,14200,0
20240802,130600,185846560,14200,14200,14200,14200,0
20240802,130500,185846560,14200,14200,14200,14200,0
20240802,130400,185846560,14200,14200,14200,14200,308
20240802,130300,181472960,14210,14210,14210,14210,0
20240802,130200,181472960,14210,14210,14210,14210,2
20240802,130100,181444540,14210,14210,14210,14210,94
20240802,130000,180108800,14210,14210,14210,14210,10
20240802,125900,179966700,14210,14210,14210,14210,0
20240802,125800,179966700,14210,14210,14210,14210,0
20240802,125700,179966700,14210,14210,14230,14200,326
20240802,125600,175335220,14220,14250,14250,14220,2263
20240802,125500,143118800,14240,14240,14240,14240,0
20240802,125400,143118800,14240,14240,14240,14240,0
20240802,125300,143118800,14240,14240,14240,14240,0
20240802,125200,143118800,14240,14240,14240,14240,2
20240802,125100,143090320,14240,14240,14240,14240,0
20240802,125000,143090320,14240,14240,14240,14240,1
20240802,124900,143076080,14240,14250,14250,14240,741
20240802,124800,132521330,14260,14260,14260,14260,0
20240802,124700,132521330,14260,14260,14260,14260,0
20240802,124600,132521330,14260,14260,14260,14260,27
20240802,124500,132136310,14250,14250,14250,14250,0
20240802,124400,132136310,14250,14250,14250,14250,0
20240802,124300,132136310,14250,14250,14250,14250,0
20240802,124200,132136310,14250,14250,14250,14250,0
20240802,124100,132136310,14250,14250,14250,14250,132
20240802,124000,130255310,14250,14250,14250,14250,0
20240802,123900,130255310,14250,14250,14250,14250,5
20240802,123800,130184060,14250,14250,14250,14250,0
20240802,123700,130184060,14250,14250,14250,14250,0
20240802,123600,130184060,14250,14250,14250,14250,0
20240802,123500,130184060,14250,14250,14250,14250,0
20240802,123400,130184060,14250,14240,14250,14240,84
20240802,123300,128987560,14240,14240,14240,14240,214
20240802,123200,125940200,14250,14250,14250,14250,4
20240802,123100,125883200,14250,14250,14250,14250,0
20240802,123000,125883200,14250,14250,14250,14250,0
20240802,122900,125883200,14250,14250,14250,14250,0
20240802,122800,125883200,14250,14260,14260,14250,723
20240802,122700,115578180,14270,14270,14270,14270,92
20240802,122600,114265340,14270,14270,14270,14270,2
20240802,122500,114236800,14260,14260,14260,14260,0
20240802,122400,114236800,14260,14260,14260,14260,0
20240802,122300,114236800,14260,14260,14260,14260,0
20240802,122200,114236800,14260,14260,14260,14260,0
20240802,122100,114236800,14260,14260,14260,14260,0
20240802,122000,114236800,14260,14260,14260,14260,0
20240802,121900,114236800,14260,14260,14260,14260,10
20240802,121800,114094200,14340,14340,14340,14340,0
20240802,121700,114094200,14340,14340,14340,14340,1
20240802,121600,114079860,14270,14270,14270,14270,0
20240802,121500,114079860,14270,14270,14270,14270,139
20240802,121400,112096330,14270,14270,14270,14270,50
20240802,121300,111382830,14270,14270,14270,14270,25
20240802,121200,111026080,14270,14270,14270,14270,0
20240802,121100,111026080,14270,14270,14270,14270,0
20240802,121000,111026080,14270,14270,14270,14270,0
20240802,120900,111026080,14270,14270,14270,14270,10
20240802,120800,110883380,14270,14270,14270,14270,0
20240802,120700,110883380,14270,14270,14270,14270,0
20240802,120600,110883380,14270,14270,14270,14270,0
20240802,120500,110883380,14270,14270,14270,14270,1
20240802,120400,110869110,14270,14270,14270,14270,0
20240802,120300,110869110,14270,14270,14270,14270,1
20240802,120200,110854840,14270,14270,14270,14270,50
20240802,120100,110141340,14270,14270,14270,14270,0
20240802,120000,110141340,14270,14270,14270,14270,0
20240802,115900,110141340,14270,14270,14270,14270,0
20240802,115800,110141340,14270,14270,14270,14270,0
20240802,115700,110141340,14270,14270,14270,14270,0
20240802,115600,110141340,14270,14270,14270,14270,0
20240802,115500,110141340,14270,14270,14270,14270,1
20240802,115400,110127070,14260,14260,14260,14260,0
20240802,115300,110127070,14260,14260,14260,14260,0
20240802,115200,110127070,14260,14260,14260,14260,2
20240802,115100,110098550,14260,14260,14260,14260,2
20240802,115000,110070030,14260,14260,14270,14260,107
20240802,114900,108544190,14260,14260,14260,14260,0
20240802,114800,108544190,14260,14260,14260,14260,0
20240802,114700,108544190,14260,14260,14260,14260,0
20240802,114600,108544190,14260,14260,14260,14260,0
20240802,114500,108544190,14260,14260,14260,14260,29
20240802,114400,108130650,14270,14270,14270,14270,38
20240802,114300,107588390,14270,14270,14270,14270,0
20240802,114200,107588390,14270,14270,14270,14270,0
20240802,114100,107588390,14270,14270,14270,14270,17
20240802,114000,107345800,14270,14270,14270,14270,20
20240802,113900,107060400,14260,14260,14260,14260,0
20240802,113800,107060400,14260,14260,14260,14260,0
20240802,113700,107060400,14260,14260,14260,14260,0
20240802,113600,107060400,14260,14260,14260,14260,0
20240802,113500,107060400,14260,14270,14270,14260,18
20240802,113400,106803610,14260,14260,14260,14260,10
20240802,113300,106661010,14270,14270,14270,14270,0
20240802,113200,106661010,14270,14320,14320,14270,726
20240802,113100,96295840,14330,14330,14330,14330,0
20240802,113000,96295840,14330,14330,14330,14330,0
20240802,112900,96295840,14330,14330,14330,14330,0
20240802,112800,96295840,14330,14330,14330,14330,0
20240802,112700,96295840,14330,14330,14330,14330,0
20240802,112600,96295840,14330,14330,14330,14330,0
20240802,112500,96295840,14330,14330,14330,14330,0
20240802,112400,96295840,14330,14330,14330,14330,20
20240802,112300,96009240,14350,14350,14350,14350,0
20240802,112200,96009240,14350,14350,14350,14350,0
20240802,112100,96009240,14350,14350,14350,14350,0
20240802,112000,96009240,14350,14350,14350,14350,0
20240802,111900,96009240,14350,14350,14350,14350,0
20240802,111800,96009240,14350,14350,14350,14350,0
20240802,111700,96009240,14350,14350,14350,14350,0
20240802,111600,96009240,14350,14350,14350,14350,0
20240802,111500,96009240,14350,14350,14350,14350,0
20240802,111400,96009240,14350,14350,14350,14350,0
20240802,111300,96009240,14350,14350,14350,14350,10
20240802,111200,95865740,14350,14350,14350,14350,0
20240802,111100,95865740,14350,14350,14350,14350,1
20240802,111000,95851390,14300,14300,14300,14300,0
20240802,110900,95851390,14300,14300,14300,14300,0
20240802,110800,95851390,14300,14300,14300,14300,0
20240802,110700,95851390,14300,14300,14300,14300,0
20240802,110600,95851390,14300,14300,14300,14300,0
20240802,110500,95851390,14300,14300,14300,14300,0
20240802,110400,95851390,14300,14300,14300,14300,0
20240802,110300,95851390,14300,14300,14300,14300,1
20240802,110200,95837090,14350,14350,14350,14350,0
20240802,110100,95837090,14350,14350,14350,14350,0
20240802,110000,95837090,14350,14350,14350,14350,0
20240802,105900,95837090,14350,14350,14350,14350,0
20240802,105800,95837090,14350,14350,14350,14350,0
20240802,105700,95837090,14350,14350,14350,14350,1
20240802,105600,95822740,14290,14290,14290,14290,0
20240802,105500,95822740,14290,14290,14290,14290,0
20240802,105400,95822740,14290,14290,14290,14290,0
20240802,105300,95822740,14290,14290,14290,14290,0
20240802,105200,95822740,14290,14290,14290,14290,10
20240802,105100,95679840,14290,14300,14300,14290,5
20240802,105000,95608380,14300,14300,14300,14300,50
20240802,104900,94893380,14300,14300,14300,14300,2
20240802,104800,94864780,14360,14360,14360,14360,0
20240802,104700,94864780,14360,14360,14360,14360,0
20240802,104600,94864780,14360,14360,14360,14360,0
20240802,104500,94864780,14360,14360,14360,14360,0
20240802,104400,94864780,14360,14360,14360,14360,0
20240802,104300,94864780,14360,14360,14360,14360,0
20240802,104200,94864780,14360,14360,14360,14360,0
20240802,104100,94864780,14360,14360,14360,14360,0
20240802,104000,94864780,14360,14360,14360,14360,0
20240802,103900,94864780,14360,14360,14360,14360,0
20240802,103800,94864780,14360,14360,14360,14360,0
20240802,103700,94864780,14360,14360,14360,14360,0
20240802,103600,94864780,14360,14360,14360,14360,0
20240802,103500,94864780,14360,14360,14360,14360,0
20240802,103400,94864780,14360,14310,14360,14310,5
20240802,103300,94793050,14240,14240,14240,14240,0
20240802,103200,94793050,14240,14240,14240,14240,0
20240802,103100,94793050,14240,14240,14240,14240,0
20240802,103000,94793050,14240,14240,14240,14240,0
20240802,102900,94793050,14240,14240,14240,14240,0
20240802,102800,94793050,14240,14240,14240,14240,0
20240802,102700,94793050,14240,14300,14300,14240,130
20240802,102600,92938890,14350,14340,14350,14340,16
20240802,102500,92709390,14350,14350,14350,14350,0
20240802,102400,92709390,14350,14350,14350,14350,0
20240802,102300,92709390,14350,14350,14350,14350,0
20240802,102200,92709390,14350,14350,14350,14350,1
20240802,102100,92695040,14350,14250,14350,14250,111
20240802,102000,91108520,14240,14240,14240,14240,0
20240802,101900,91108520,14240,14240,14240,14240,0
20240802,101800,91108520,14240,14330,14330,14240,2210
20240802,101700,59565820,14350,14350,14350,14350,0
20240802,101600,59565820,14350,14350,14350,14350,232
20240802,101500,56236620,14350,14350,14350,14350,0
20240802,101400,56236620,14350,14350,14350,14350,1
20240802,101300,56222270,14360,14360,14360,14360,50
20240802,101200,55504270,14350,14350,14350,14350,0
20240802,101100,55504270,14350,14350,14350,14350,5
20240802,101000,55432520,14370,14370,14370,14370,0
20240802,100900,55432520,14370,14370,14370,14370,0
20240802,100800,55432520,14370,14370,14370,14370,0
20240802,100700,55432520,14370,14370,14370,14370,0
20240802,100600,55432520,14370,14370,14370,14370,0
20240802,100500,55432520,14370,14370,14370,14370,4
20240802,100400,55375040,14310,14350,14350,14310,8
20240802,100300,55260430,14320,14320,14320,14320,0
20240802,100200,55260430,14320,14320,14320,14320,0
20240802,100100,55260430,14320,14320,14320,14320,0
20240802,100000,55260430,14320,14320,14320,14320,1
20240802,095900,55246110,14370,14370,14370,14370,0
20240802,095800,55246110,14370,14310,14370,14310,5
20240802,095700,55174500,14310,14320,14320,14310,100
20240802,095600,53743090,14320,14320,14320,14320,0
20240802,095500,53743090,14320,14330,14330,14320,87
20240802,095400,52497090,14330,14350,14350,14330,84
20240802,095300,51293090,14430,14430,14430,14430,1
20240802,095200,51278660,14350,14350,14350,14350,0
20240802,095100,51278660,14350,14350,14350,14350,16
20240802,095000,51049060,14360,14360,14360,14360,0
20240802,094900,51049060,14360,14360,14360,14360,300
20240802,094800,46741060,14350,14350,14350,14350,0
20240802,094700,46741060,14350,14350,14350,14350,0
20240802,094600,46741060,14350,14350,14350,14350,0
20240802,094500,46741060,14350,14350,14350,14350,0
20240802,094400,46741060,14350,14350,14350,14350,0
20240802,094300,46741060,14350,14430,14430,14350,9
20240802,094200,46611830,14390,14390,14390,14390,0
20240802,094100,46611830,14390,14390,14390,14390,139
20240802,094000,44611620,14390,14430,14430,14390,2
20240802,093900,44582800,14390,14390,14390,14390,98
20240802,093800,43172580,14390,14390,14390,14390,0
20240802,093700,43172580,14390,14390,14390,14390,2
20240802,093600,43143800,14380,14380,14380,14380,3
20240802,093500,43100660,14310,14310,14310,14310,67
20240802,093400,42141890,14310,14310,14310,14310,5
20240802,093300,42070340,14310,14310,14310,14310,14
20240802,093200,41870000,14330,14330,14330,14330,298
20240802,093100,37599660,14320,14330,14330,14320,59
20240802,093000,36754210,14330,14330,14330,14330,40
20240802,092900,36181010,14330,14330,14330,14330,103
20240802,092800,34705020,14390,14390,14390,14390,20
20240802,092700,34417220,14380,14380,14380,14380,300
20240802,092600,30103220,14390,14390,14390,14390,0
20240802,092500,30103220,14390,14390,14390,14390,0
20240802,092400,30103220,14390,14390,14390,14390,135
20240802,092300,28160570,14390,14310,14390,14310,127
20240802,092200,26333320,14380,14380,14380,14380,0
20240802,092100,26333320,14380,14380,14380,14380,130
20240802,092000,24463920,14380,14380,14380,14380,100
20240802,091900,23025920,14310,14310,14310,14310,102
20240802,091800,21566300,14380,14310,14380,14310,10
20240802,091700,21422710,14310,14320,14320,14310,205
20240802,091600,18487740,14320,14340,14340,14320,54
20240802,091500,17714200,14330,14330,14330,14330,0
20240802,091400,17714200,14330,14330,14330,14330,0
20240802,091300,17714200,14330,14380,14380,14330,38
20240802,091200,17168310,14380,14350,14380,14340,101
20240802,091100,15718750,14360,14380,14380,14360,7
20240802,091000,15618190,14390,14410,14410,14390,16
20240802,090900,15387800,14420,14430,14430,14420,14
20240802,090800,15185790,14430,14430,14430,14430,8
20240802,090700,15070350,14430,14430,14430,14430,0
20240802,090600,15070350,14430,14430,14430,14430,149
20240802,090500,12920280,14430,14440,14440,14430,400
20240802,090400,7147650,14430,14420,14430,14420,116
20240802,090300,5473870,14430,14430,14430,14430,0
20240802,090200,5473870,14430,14430,14430,14430,1
20240802,090100,5459440,14490,14490,14490,14490,1
20240802,090000,5444950,14490,14520,14520,14490,375