KissMeData/001470/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,183400,9690933024,1395,1395,1395,1395,71911
20240802,183300,9690933024,1395,1395,1395,1395,0
20240802,183200,9690933024,1395,1395,1395,1395,0
20240802,183100,9690933024,1395,1395,1395,1395,0
20240802,183000,9690933024,1395,1395,1395,1395,0
20240802,182900,9690933024,1395,1395,1395,1395,0
20240802,182800,9690933024,1395,1395,1395,1395,0
20240802,182700,9690933024,1395,1395,1395,1395,0
20240802,182600,9690933024,1395,1395,1395,1395,0
20240802,182500,9690933024,1395,1395,1395,1395,0
20240802,182400,9690933024,1395,1395,1395,1395,0
20240802,182300,9690933024,1395,1395,1395,1395,0
20240802,182200,9690933024,1395,1395,1395,1395,0
20240802,182100,9690933024,1395,1395,1395,1395,0
20240802,182000,9690933024,1395,1395,1395,1395,0
20240802,181900,9690933024,1395,1395,1395,1395,0
20240802,181800,9690933024,1395,1395,1395,1395,0
20240802,181700,9690933024,1395,1395,1395,1395,0
20240802,181600,9690933024,1395,1395,1395,1395,0
20240802,181500,9690933024,1395,1395,1395,1395,0
20240802,181400,9690933024,1395,1395,1395,1395,0
20240802,181300,9690933024,1395,1395,1395,1395,0
20240802,181200,9690933024,1395,1395,1395,1395,0
20240802,181100,9690933024,1395,1395,1395,1395,0
20240802,181000,9690933024,1395,1395,1395,1395,0
20240802,180900,9690933024,1395,1395,1395,1395,0
20240802,180800,9690933024,1395,1395,1395,1395,0
20240802,180700,9690933024,1395,1395,1395,1395,0
20240802,180600,9690933024,1395,1395,1395,1395,0
20240802,180500,9690933024,1395,1395,1395,1395,0
20240802,180400,9690933024,1395,1395,1395,1395,71911
20240802,180300,9690933024,1395,1395,1395,1395,0
20240802,180200,9690933024,1395,1395,1395,1395,0
20240802,180100,9690933024,1395,1395,1395,1395,0
20240802,180000,9690933024,1395,1395,1395,1395,0
20240802,175900,9690933024,1395,1395,1395,1395,0
20240802,175800,9690933024,1395,1395,1395,1395,0
20240802,175700,9690933024,1395,1395,1395,1395,0
20240802,175600,9690933024,1395,1395,1395,1395,0
20240802,175500,9690933024,1395,1395,1395,1395,0
20240802,175400,9690933024,1395,1395,1395,1395,0
20240802,175300,9690933024,1395,1395,1395,1395,0
20240802,175200,9690933024,1395,1395,1395,1395,0
20240802,175100,9690933024,1395,1395,1395,1395,0
20240802,175000,9690933024,1395,1395,1395,1395,0
20240802,174900,9690933024,1395,1395,1395,1395,0
20240802,174800,9690933024,1395,1395,1395,1395,0
20240802,174700,9690933024,1395,1395,1395,1395,0
20240802,174600,9690933024,1395,1395,1395,1395,0
20240802,174500,9690933024,1395,1395,1395,1395,0
20240802,174400,9690933024,1395,1395,1395,1395,0
20240802,174300,9690933024,1395,1395,1395,1395,0
20240802,174200,9690933024,1395,1395,1395,1395,0
20240802,174100,9690933024,1395,1395,1395,1395,0
20240802,174000,9690933024,1395,1395,1395,1395,0
20240802,173900,9690933024,1395,1395,1395,1395,0
20240802,173800,9690933024,1395,1395,1395,1395,0
20240802,173700,9690933024,1395,1395,1395,1395,0
20240802,173600,9690933024,1395,1395,1395,1395,0
20240802,173500,9690933024,1395,1395,1395,1395,0
20240802,173400,9690933024,1395,1395,1395,1395,71911
20240802,173300,9690933024,1395,1395,1395,1395,0
20240802,173200,9690933024,1395,1395,1395,1395,0
20240802,173100,9690933024,1395,1395,1395,1395,0
20240802,173000,9690933024,1395,1395,1395,1395,0
20240802,172900,9690933024,1395,1395,1395,1395,0
20240802,172800,9690933024,1395,1395,1395,1395,0
20240802,172700,9690933024,1395,1395,1395,1395,0
20240802,172600,9690933024,1395,1395,1395,1395,0
20240802,172500,9690933024,1395,1395,1395,1395,0
20240802,172400,9690933024,1395,1395,1395,1395,0
20240802,172300,9690933024,1395,1395,1395,1395,0
20240802,172200,9690933024,1395,1395,1395,1395,0
20240802,172100,9690933024,1395,1395,1395,1395,0
20240802,172000,9690933024,1395,1395,1395,1395,0
20240802,171900,9690933024,1395,1395,1395,1395,0
20240802,171800,9690933024,1395,1395,1395,1395,0
20240802,171700,9690933024,1395,1395,1395,1395,0
20240802,171600,9690933024,1395,1395,1395,1395,0
20240802,171500,9690933024,1395,1395,1395,1395,0
20240802,171400,9690933024,1395,1395,1395,1395,0
20240802,171300,9690933024,1395,1395,1395,1395,0
20240802,171200,9690933024,1395,1395,1395,1395,0
20240802,171100,9690933024,1395,1395,1395,1395,0
20240802,171000,9690933024,1395,1395,1395,1395,0
20240802,170900,9690933024,1395,1395,1395,1395,0
20240802,170800,9690933024,1395,1395,1395,1395,0
20240802,170700,9690933024,1395,1395,1395,1395,0
20240802,170600,9690933024,1395,1395,1395,1395,0
20240802,170500,9690933024,1395,1395,1395,1395,0
20240802,170400,9690933024,1395,1395,1395,1395,71911
20240802,170300,9690933024,1395,1395,1395,1395,0
20240802,170200,9690933024,1395,1395,1395,1395,0
20240802,170100,9690933024,1395,1395,1395,1395,0
20240802,170000,9690933024,1395,1395,1395,1395,0
20240802,165900,9690933024,1395,1395,1395,1395,0
20240802,165800,9690933024,1395,1395,1395,1395,0
20240802,165700,9690933024,1395,1395,1395,1395,0
20240802,165600,9690933024,1395,1395,1395,1395,0
20240802,165500,9690933024,1395,1395,1395,1395,0
20240802,165400,9690933024,1395,1395,1395,1395,0
20240802,165300,9690933024,1395,1395,1395,1395,0
20240802,165200,9690933024,1395,1395,1395,1395,0
20240802,165100,9690933024,1395,1395,1395,1395,0
20240802,165000,9690933024,1395,1395,1395,1395,0
20240802,164900,9690933024,1395,1395,1395,1395,0
20240802,164800,9690933024,1395,1395,1395,1395,0
20240802,164700,9690933024,1395,1395,1395,1395,0
20240802,164600,9690933024,1395,1395,1395,1395,0
20240802,164500,9690933024,1395,1395,1395,1395,0
20240802,164400,9690933024,1395,1395,1395,1395,0
20240802,164300,9690933024,1395,1395,1395,1395,0
20240802,164200,9690933024,1395,1395,1395,1395,0
20240802,164100,9690933024,1395,1395,1395,1395,0
20240802,164000,9690933024,1395,1395,1395,1395,0
20240802,163900,9690933024,1395,1395,1395,1395,0
20240802,163800,9690933024,1395,1395,1395,1395,0
20240802,163700,9690933024,1395,1395,1395,1395,0
20240802,163600,9690933024,1395,1395,1395,1395,0
20240802,163500,9690933024,1395,1395,1395,1395,0
20240802,163400,9690933024,1395,1395,1395,1395,71911
20240802,163300,9690933024,1395,1395,1395,1395,0
20240802,163200,9690933024,1395,1395,1395,1395,0
20240802,163100,9690933024,1395,1395,1395,1395,0
20240802,163000,9690933024,1395,1395,1395,1395,0
20240802,162900,9690933024,1395,1395,1395,1395,0
20240802,162800,9690933024,1395,1395,1395,1395,0
20240802,162700,9690933024,1395,1395,1395,1395,0
20240802,162600,9690933024,1395,1395,1395,1395,0
20240802,162500,9690933024,1395,1395,1395,1395,0
20240802,162400,9690933024,1395,1395,1395,1395,0
20240802,162300,9690933024,1395,1395,1395,1395,0
20240802,162200,9690933024,1395,1395,1395,1395,0
20240802,162100,9690933024,1395,1395,1395,1395,0
20240802,162000,9690933024,1395,1395,1395,1395,0
20240802,161900,9690933024,1395,1395,1395,1395,0
20240802,161800,9690933024,1395,1395,1395,1395,0
20240802,161700,9690933024,1395,1395,1395,1395,0
20240802,161600,9690933024,1395,1395,1395,1395,0
20240802,161500,9690933024,1395,1395,1395,1395,0
20240802,161400,9690933024,1395,1395,1395,1395,0
20240802,161300,9690933024,1395,1395,1395,1395,0
20240802,161200,9690933024,1395,1395,1395,1395,0
20240802,161100,9690933024,1395,1395,1395,1395,0
20240802,161000,9690933024,1395,1395,1395,1395,0
20240802,160900,9690933024,1395,1395,1395,1395,0
20240802,160800,9690933024,1395,1395,1395,1395,0
20240802,160700,9690933024,1395,1395,1395,1395,0
20240802,160600,9690933024,1395,1395,1395,1395,0
20240802,160500,9690933024,1395,1395,1395,1395,0
20240802,160400,9690933024,1395,1395,1395,1395,71911
20240802,160300,9690933024,1395,1395,1395,1395,0
20240802,160200,9690933024,1395,1395,1395,1395,0
20240802,160100,9690933024,1395,1395,1395,1395,0
20240802,160000,9690933024,1395,1395,1395,1395,0
20240802,155900,9690933024,1395,1395,1395,1395,0
20240802,155800,9690933024,1395,1395,1395,1395,0
20240802,155700,9690933024,1395,1395,1395,1395,0
20240802,155600,9690933024,1395,1395,1395,1395,0
20240802,155500,9690933024,1395,1395,1395,1395,0
20240802,155400,9690933024,1395,1395,1395,1395,0
20240802,155300,9690933024,1395,1395,1395,1395,0
20240802,155200,9690933024,1395,1395,1395,1395,0
20240802,155100,9690933024,1395,1395,1395,1395,0
20240802,155000,9690933024,1395,1395,1395,1395,0
20240802,154900,9690933024,1395,1395,1395,1395,0
20240802,154800,9690933024,1395,1395,1395,1395,0
20240802,154700,9690933024,1395,1395,1395,1395,0
20240802,154600,9690933024,1395,1395,1395,1395,0
20240802,154500,9690933024,1395,1395,1395,1395,0
20240802,154400,9690933024,1395,1395,1395,1395,0
20240802,154300,9690933024,1395,1395,1395,1395,0
20240802,154200,9690933024,1395,1395,1395,1395,0
20240802,154100,9690933024,1395,1395,1395,1395,0
20240802,154000,9690933024,1395,1395,1395,1395,0
20240802,153900,9690933024,1395,1395,1395,1395,0
20240802,153800,9690933024,1395,1395,1395,1395,0
20240802,153700,9690933024,1395,1395,1395,1395,0
20240802,153600,9690933024,1395,1395,1395,1395,0
20240802,153500,9690933024,1395,1395,1395,1395,0
20240802,153400,9690933024,1395,1395,1395,1395,71911
20240802,153300,9690933024,1395,1395,1395,1395,0
20240802,153200,9690933024,1395,1395,1395,1395,0
20240802,153100,9690933024,1395,1395,1395,1395,0
20240802,153000,9690933024,1395,1395,1395,1395,71911
20240802,152900,9590617179,1396,1396,1396,1396,0
20240802,152800,9590617179,1396,1396,1396,1396,0
20240802,152700,9590617179,1396,1396,1396,1396,0
20240802,152600,9590617179,1396,1396,1396,1396,0
20240802,152500,9590617179,1396,1396,1396,1396,0
20240802,152400,9590617179,1396,1396,1396,1396,0
20240802,152300,9590617179,1396,1396,1396,1396,0
20240802,152200,9590617179,1396,1396,1396,1396,0
20240802,152100,9590617179,1396,1396,1396,1396,0
20240802,152000,9590617179,1396,1396,1396,1396,0
20240802,151900,9590617179,1396,1400,1401,1396,17388
20240802,151800,9566311489,1401,1401,1403,1397,14694
20240802,151700,9545749583,1403,1402,1403,1401,10709
20240802,151600,9530736125,1402,1403,1403,1400,7253
20240802,151500,9520573028,1402,1400,1402,1399,21866
20240802,151400,9489941395,1400,1399,1400,1398,2440
20240802,151300,9486529237,1400,1400,1400,1399,2992
20240802,151200,9482340438,1397,1403,1404,1397,28418
20240802,151100,9442518580,1403,1403,1405,1402,6285
20240802,151000,9433700622,1405,1405,1405,1402,1802
20240802,150900,9431171624,1400,1399,1408,1398,47842
20240802,150800,9364037295,1399,1399,1400,1397,39779
20240802,150700,9308433756,1399,1399,1400,1399,9535
20240802,150600,9295092952,1399,1400,1400,1399,3714
20240802,150500,9289895402,1400,1399,1401,1398,3572
20240802,150400,9284898119,1402,1401,1402,1398,20941
20240802,150300,9255588547,1401,1402,1402,1399,16018
20240802,150200,9233160051,1402,1401,1403,1401,3010
20240802,150100,9228939454,1402,1400,1402,1400,4763
20240802,150000,9222268821,1400,1399,1400,1399,22795
20240802,145900,9190364009,1398,1397,1399,1397,21077
20240802,145800,9160901018,1398,1397,1398,1395,20921
20240802,145700,9131694284,1397,1396,1397,1395,10472
20240802,145600,9117082703,1396,1394,1396,1394,14173
20240802,145500,9097304412,1394,1393,1394,1390,26145
20240802,145400,9060912284,1393,1393,1393,1392,11128
20240802,145300,9045413077,1393,1392,1393,1391,4922
20240802,145200,9038560620,1392,1390,1392,1390,7079
20240802,145100,9028713741,1391,1389,1391,1388,10650
20240802,145000,9013909000,1389,1388,1389,1387,10377
20240802,144900,8999505563,1388,1386,1388,1386,14752
20240802,144800,8979034995,1386,1385,1387,1385,13525
20240802,144700,8960286359,1385,1385,1386,1385,6901
20240802,144600,8950728473,1385,1385,1385,1383,5429
20240802,144500,8943212533,1384,1385,1385,1384,3282
20240802,144400,8938669509,1385,1384,1385,1383,5099
20240802,144300,8931611666,1385,1385,1385,1383,8509
20240802,144200,8919841381,1383,1383,1386,1383,14546
20240802,144100,8899713362,1381,1381,1383,1380,29921
20240802,144000,8858381404,1381,1378,1381,1377,31750
20240802,143900,8814601998,1378,1378,1378,1377,8937
20240802,143800,8802289628,1378,1380,1380,1378,9187
20240802,143700,8789626998,1378,1380,1380,1378,11305
20240802,143600,8774040015,1379,1379,1380,1378,5096
20240802,143500,8767013802,1379,1380,1380,1378,8972
20240802,143400,8754643599,1379,1380,1380,1379,6798
20240802,143300,8745268166,1379,1380,1380,1379,8748
20240802,143200,8733202607,1380,1380,1381,1379,12776
20240802,143100,8715572792,1380,1380,1382,1380,8389
20240802,143000,8703993638,1380,1380,1380,1379,5345
20240802,142900,8696620045,1380,1379,1380,1379,5320
20240802,142800,8689280306,1380,1380,1380,1379,9451
20240802,142700,8676239226,1380,1378,1380,1377,25686
20240802,142600,8640837831,1379,1380,1380,1378,14478
20240802,142500,8620876902,1380,1382,1382,1379,61371
20240802,142400,8536169595,1382,1385,1385,1382,19010
20240802,142300,8509872891,1385,1386,1386,1385,45213
20240802,142200,8447245344,1386,1387,1388,1386,18995
20240802,142100,8420907019,1388,1387,1388,1386,17772
20240802,142000,8396267050,1387,1388,1388,1386,14579
20240802,141900,8376042231,1388,1389,1390,1387,13838
20240802,141800,8356831649,1389,1391,1391,1389,87171
20240802,141700,8235674549,1391,1391,1391,1390,18449
20240802,141600,8210022211,1391,1390,1391,1390,10242
20240802,141500,8195780890,1390,1391,1391,1390,2591
20240802,141400,8192178110,1391,1391,1391,1390,15861
20240802,141300,8170115659,1391,1390,1391,1390,7514
20240802,141200,8159670153,1390,1392,1392,1390,6719
20240802,141100,8150324037,1391,1392,1392,1391,16622
20240802,141000,8127198341,1392,1392,1392,1391,4366
20240802,140900,8121120870,1392,1392,1392,1391,8344
20240802,140800,8109512512,1391,1392,1392,1391,10293
20240802,140700,8095188006,1391,1392,1392,1391,2503
20240802,140600,8091705082,1392,1392,1392,1391,1839
20240802,140500,8089146611,1391,1392,1392,1391,4158
20240802,140400,8083361515,1392,1393,1393,1392,10369
20240802,140300,8068927167,1393,1392,1393,1391,13239
20240802,140200,8050510078,1392,1392,1392,1391,7702
20240802,140100,8039794028,1392,1393,1393,1391,29580
20240802,140000,7998638490,1393,1393,1393,1392,5743
20240802,135900,7990640604,1393,1394,1394,1392,14449
20240802,135800,7970511844,1394,1395,1395,1394,15925
20240802,135700,7948311920,1395,1396,1396,1395,68801
20240802,135600,7852333676,1396,1396,1396,1396,2210
20240802,135500,7849248516,1396,1396,1396,1395,4205
20240802,135400,7843381188,1396,1396,1396,1395,4460
20240802,135300,7837157373,1396,1397,1397,1396,19370
20240802,135200,7810115531,1397,1397,1397,1396,4984
20240802,135100,7803156121,1397,1396,1397,1396,2372
20240802,135000,7799843583,1397,1397,1397,1396,4548
20240802,134900,7793493332,1397,1396,1397,1396,7782
20240802,134800,7782624989,1397,1396,1397,1395,19041
20240802,134700,7756044131,1396,1396,1396,1395,21172
20240802,134600,7726503019,1396,1397,1397,1395,8853
20240802,134500,7714144042,1397,1396,1397,1396,1549
20240802,134400,7711980270,1396,1395,1396,1395,7857
20240802,134300,7701017176,1396,1396,1397,1396,13240
20240802,134200,7682528196,1396,1396,1397,1396,3829
20240802,134100,7677182330,1395,1397,1397,1395,14500
20240802,134000,7656939920,1397,1396,1397,1396,4309
20240802,133900,7650924344,1397,1397,1397,1396,24961
20240802,133800,7616073827,1397,1397,1397,1397,1998
20240802,133700,7613282621,1397,1397,1397,1396,2774
20240802,133600,7609407643,1397,1397,1398,1396,8650
20240802,133500,7597323923,1397,1397,1397,1396,9847
20240802,133400,7583568846,1397,1397,1397,1397,3867
20240802,133300,7578166647,1397,1396,1397,1396,5984
20240802,133200,7569812349,1396,1396,1397,1395,11881
20240802,133100,7553228622,1396,1397,1397,1396,10314
20240802,133000,7538829543,1397,1396,1397,1396,5112
20240802,132900,7531692147,1397,1397,1398,1396,29540
20240802,132800,7490452032,1397,1397,1397,1397,4565
20240802,132700,7484074727,1397,1397,1397,1397,9454
20240802,132600,7470867489,1397,1398,1398,1397,5691
20240802,132500,7462912671,1398,1396,1398,1396,6081
20240802,132400,7454414883,1397,1397,1398,1397,15805
20240802,132300,7432329571,1397,1398,1398,1397,7323
20240802,132200,7422094028,1398,1397,1398,1397,14134
20240802,132100,7402345196,1398,1397,1398,1397,4014
20240802,132000,7396735356,1397,1398,1398,1397,7480
20240802,131900,7386282475,1397,1398,1398,1397,2241
20240802,131800,7383151397,1398,1397,1399,1397,283
20240802,131700,7382755875,1396,1399,1399,1396,9608
20240802,131600,7369332218,1399,1398,1399,1398,5325
20240802,131500,7361884128,1399,1399,1399,1398,664
20240802,131400,7360955268,1399,1398,1399,1398,6489
20240802,131300,7351883611,1397,1396,1397,1395,7229
20240802,131200,7341790409,1396,1396,1396,1396,2157
20240802,131100,7338779237,1396,1396,1396,1395,12401
20240802,131000,7321468453,1396,1396,1397,1396,16443
20240802,130900,7298511014,1397,1397,1397,1396,11859
20240802,130800,7281946706,1396,1397,1398,1396,27737
20240802,130700,7243202985,1397,1398,1398,1397,12421
20240802,130600,7225848880,1398,1398,1398,1397,4300
20240802,130500,7219838573,1398,1398,1398,1397,1867
20240802,130400,7217229693,1398,1397,1398,1396,9632
20240802,130300,7203773588,1397,1396,1399,1395,30277
20240802,130200,7161499669,1398,1399,1399,1396,44652
20240802,130100,7099093731,1399,1400,1400,1399,17316
20240802,130000,7074865333,1399,1400,1402,1399,6043
20240802,125900,7066408078,1399,1403,1404,1398,409144
20240802,125800,6493527001,1403,1404,1405,1403,11682
20240802,125700,6477136984,1403,1405,1405,1403,15682
20240802,125600,6455128045,1405,1405,1405,1404,3934
20240802,125500,6449601025,1405,1405,1405,1404,9423
20240802,125400,6436366914,1404,1404,1404,1403,12651
20240802,125300,6418605298,1404,1404,1404,1403,2368
20240802,125200,6415280630,1403,1403,1404,1403,2746
20240802,125100,6411427982,1404,1403,1404,1402,11198
20240802,125000,6395726235,1403,1403,1403,1403,5193
20240802,124900,6388440456,1403,1403,1403,1403,2155
20240802,124800,6385416991,1403,1403,1404,1403,6141
20240802,124700,6376799245,1403,1403,1403,1402,9755
20240802,124600,6363114683,1403,1402,1403,1402,6088
20240802,124500,6354576238,1403,1402,1403,1402,15957
20240802,124400,6332204223,1401,1402,1403,1401,17068
20240802,124300,6308283160,1402,1402,1403,1402,17523
20240802,124200,6283715843,1402,1406,1406,1402,76354
20240802,124100,6176513199,1406,1406,1407,1405,14408
20240802,124000,6156257674,1406,1408,1408,1406,4959
20240802,123900,6149279099,1408,1408,1408,1407,2044
20240802,123800,6146401237,1408,1407,1408,1407,22502
20240802,123700,6114720612,1407,1407,1407,1407,2396
20240802,123600,6111349440,1407,1408,1408,1407,8174
20240802,123500,6099847449,1407,1408,1408,1407,4279
20240802,123400,6093823817,1408,1406,1408,1406,3241
20240802,123300,6089265292,1407,1406,1407,1406,2997
20240802,123200,6085050750,1406,1406,1407,1406,2590
20240802,123100,6081408840,1406,1406,1407,1406,10539
20240802,123000,6066591005,1406,1407,1407,1406,1103
20240802,122900,6065040173,1407,1406,1407,1406,789
20240802,122800,6063930250,1406,1406,1406,1405,2917
20240802,122700,6059830114,1405,1408,1408,1405,62050
20240802,122600,5972634734,1408,1407,1408,1407,16505
20240802,122500,5949411385,1407,1408,1408,1407,708
20240802,122400,5948414900,1408,1409,1409,1408,2295
20240802,122300,5945183454,1408,1408,1408,1408,4869
20240802,122200,5938327902,1408,1408,1408,1408,336
20240802,122100,5937854814,1408,1407,1408,1407,1318
20240802,122000,5936000169,1408,1408,1408,1407,2937
20240802,121900,5931866204,1408,1407,1408,1406,3901
20240802,121800,5926381179,1408,1409,1409,1407,4013
20240802,121700,5920733686,1410,1408,1410,1408,25967
20240802,121600,5884160502,1408,1407,1408,1407,5169
20240802,121500,5876884633,1407,1407,1407,1407,6946
20240802,121400,5867111611,1407,1407,1407,1406,4701
20240802,121300,5860501823,1407,1407,1407,1407,4281
20240802,121200,5854478456,1407,1408,1408,1407,2175
20240802,121100,5851417681,1408,1408,1409,1407,2746
20240802,121000,5847551897,1409,1409,1409,1408,1306
20240802,120900,5845712243,1409,1409,1409,1408,4041
20240802,120800,5840018578,1409,1408,1409,1408,5238
20240802,120700,5832638370,1408,1407,1408,1407,3508
20240802,120600,5827700205,1408,1408,1408,1407,3146
20240802,120500,5823273009,1408,1408,1408,1407,359
20240802,120400,5822767638,1408,1408,1408,1406,5561
20240802,120300,5814943778,1407,1408,1408,1407,2720
20240802,120200,5811114696,1408,1407,1408,1406,577
20240802,120100,5810302805,1407,1407,1407,1404,28863
20240802,120000,5769756917,1408,1408,1408,1408,421
20240802,115900,5769164149,1406,1406,1406,1406,1709
20240802,115800,5766761295,1406,1406,1406,1406,2792
20240802,115700,5762835743,1406,1406,1406,1405,8425
20240802,115600,5750994193,1406,1405,1406,1405,5641
20240802,115500,5743066702,1405,1405,1408,1405,2616
20240802,115400,5739386627,1407,1404,1407,1403,20440
20240802,115300,5710683328,1404,1407,1407,1404,16090
20240802,115200,5688074404,1407,1406,1407,1406,2546
20240802,115100,5684494507,1406,1405,1406,1405,8247
20240802,115000,5672901467,1405,1406,1406,1404,42484
20240802,114900,5613203929,1406,1406,1407,1405,7985
20240802,114800,5601977255,1406,1408,1408,1406,11508
20240802,114700,5585790438,1408,1410,1410,1407,19167
20240802,114600,5558805933,1410,1409,1410,1409,8216
20240802,114500,5547228499,1410,1410,1410,1410,571
20240802,114400,5546423389,1410,1410,1410,1408,93032
20240802,114300,5415269317,1410,1412,1412,1410,110890
20240802,114200,5258789702,1412,1412,1412,1411,5751
20240802,114100,5250670640,1412,1413,1413,1412,13930
20240802,114000,5231001464,1413,1413,1413,1412,2497
20240802,113900,5227475623,1413,1413,1413,1412,6963
20240802,113800,5217641266,1413,1413,1413,1413,7388
20240802,113700,5207202022,1413,1413,1414,1413,5439
20240802,113600,5199516714,1413,1413,1413,1412,3016
20240802,113500,5195255107,1413,1413,1413,1413,1981
20240802,113400,5192455954,1413,1413,1414,1413,4930
20240802,113300,5185488357,1413,1413,1413,1412,12050
20240802,113200,5168461708,1413,1413,1413,1412,715
20240802,113100,5167451473,1413,1413,1413,1412,23279
20240802,113000,5134568246,1413,1413,1413,1412,5521
20240802,112900,5126767260,1414,1414,1414,1413,981
20240802,112800,5125381004,1414,1413,1414,1412,5005
20240802,112700,5118310350,1414,1413,1414,1412,18686
20240802,112600,5091911124,1413,1413,1413,1412,8118
20240802,112500,5080441760,1413,1413,1413,1412,4371
20240802,112400,5074268762,1413,1413,1413,1412,4708
20240802,112300,5067619461,1413,1414,1414,1413,1829
20240802,112200,5065035048,1414,1413,1414,1413,19840
20240802,112100,5037000620,1413,1414,1414,1413,14432
20240802,112000,5016604470,1413,1414,1414,1413,8091
20240802,111900,5005171831,1413,1414,1414,1413,6511
20240802,111800,4995971340,1414,1414,1414,1413,4505
20240802,111700,4989603633,1414,1414,1414,1413,15568
20240802,111600,4967602781,1414,1413,1414,1413,4324
20240802,111500,4961488675,1414,1414,1414,1413,1897
20240802,111400,4958807265,1414,1414,1414,1413,6258
20240802,111300,4949960695,1413,1413,1414,1412,3403
20240802,111200,4945153495,1412,1414,1414,1412,8102
20240802,111100,4933706436,1414,1413,1414,1413,2830
20240802,111000,4929707116,1413,1413,1413,1412,9541
20240802,110900,4916232241,1413,1413,1413,1412,5736
20240802,110800,4908129273,1413,1413,1414,1412,5429
20240802,110700,4900458509,1413,1413,1413,1412,11016
20240802,110600,4884903401,1412,1411,1413,1411,12129
20240802,110500,4867786706,1411,1413,1413,1410,121655
20240802,110400,4696236283,1411,1415,1415,1411,109234
20240802,110300,4541997754,1415,1415,1416,1414,6685
20240802,110200,4532538858,1416,1416,1416,1414,51275
20240802,110100,4460030501,1416,1418,1418,1415,53701
20240802,110000,4384026295,1417,1417,1418,1417,6846
20240802,105900,4374324847,1418,1419,1419,1417,13521
20240802,105800,4355149909,1419,1418,1419,1418,3858
20240802,105700,4349676150,1418,1418,1419,1417,666
20240802,105600,4348731902,1418,1420,1420,1418,2672
20240802,105500,4344940382,1419,1419,1419,1419,5835
20240802,105400,4336660517,1419,1417,1419,1417,10345
20240802,105300,4321990773,1417,1418,1418,1417,4467
20240802,105200,4315659964,1417,1417,1417,1416,1179
20240802,105100,4313989367,1417,1416,1418,1416,5591
20240802,105000,4306066341,1417,1417,1417,1416,2401
20240802,104900,4302666179,1416,1418,1418,1416,20993
20240802,104800,4272921043,1418,1418,1418,1417,7145
20240802,104700,4262791527,1418,1418,1418,1417,5423
20240802,104600,4255103103,1418,1418,1419,1418,15074
20240802,104500,4233728170,1418,1417,1418,1416,6802
20240802,104400,4224089531,1418,1417,1418,1415,12069
20240802,104300,4206991442,1418,1418,1418,1416,10777
20240802,104200,4191726854,1418,1416,1418,1416,2985
20240802,104100,4187498082,1418,1417,1418,1415,25826
20240802,104000,4150933014,1417,1417,1417,1417,10994
20240802,103900,4135354516,1417,1417,1418,1417,2054
20240802,103800,4132443991,1417,1417,1417,1416,7476
20240802,103700,4121852808,1417,1417,1417,1416,2834
20240802,103600,4117838110,1417,1417,1417,1416,13348
20240802,103500,4098925050,1416,1416,1417,1416,1547
20240802,103400,4096734412,1415,1416,1416,1415,10638
20240802,103300,4081674434,1416,1417,1417,1415,8480
20240802,103200,4069665510,1417,1417,1417,1417,3428
20240802,103100,4064808034,1417,1416,1417,1415,13887
20240802,103000,4045153611,1415,1418,1418,1415,80711
20240802,102900,3930866162,1418,1419,1419,1418,15622
20240802,102800,3908713918,1418,1419,1419,1418,8719
20240802,102700,3896350305,1418,1420,1420,1418,9821
20240802,102600,3882412784,1420,1420,1422,1419,14978
20240802,102500,3861155079,1419,1422,1422,1419,19258
20240802,102400,3833803698,1422,1422,1423,1421,6238
20240802,102300,3824933507,1421,1423,1424,1420,8358
20240802,102200,3813056262,1423,1423,1423,1422,1214
20240802,102100,3811328898,1423,1421,1423,1421,7846
20240802,102000,3800174314,1421,1421,1423,1420,24994
20240802,101900,3764676469,1421,1423,1423,1421,12214
20240802,101800,3747312812,1423,1425,1428,1423,3895
20240802,101700,3741767494,1425,1429,1429,1422,68837
20240802,101600,3643615369,1429,1429,1429,1429,5279
20240802,101500,3636071678,1429,1429,1430,1428,11023
20240802,101400,3620320598,1429,1429,1429,1428,13340
20240802,101300,3601258926,1429,1429,1429,1428,1204
20240802,101200,3599538511,1429,1428,1429,1427,2489
20240802,101100,3595983637,1427,1430,1431,1427,15273
20240802,101000,3574162840,1433,1430,1433,1429,8908
20240802,100900,3561418350,1430,1434,1434,1428,4335
20240802,100800,3555218749,1434,1434,1434,1431,3640
20240802,100700,3550005765,1428,1430,1434,1428,14608
20240802,100600,3529102210,1430,1435,1435,1430,27465
20240802,100500,3489712029,1437,1442,1443,1435,26525
20240802,100400,3451472769,1442,1431,1443,1430,88738
20240802,100300,3324260692,1431,1426,1431,1426,78614
20240802,100200,3211879948,1427,1422,1427,1421,44944
20240802,100100,3147860509,1422,1420,1422,1419,24729
20240802,100000,3112728240,1420,1420,1420,1419,4542
20240802,095900,3106282776,1420,1421,1421,1420,7172
20240802,095800,3096097837,1420,1420,1421,1420,8077
20240802,095700,3084626134,1421,1420,1421,1420,17470
20240802,095600,3059815530,1421,1421,1422,1420,4660
20240802,095500,3053193976,1422,1422,1422,1420,47864
20240802,095400,2985196400,1422,1423,1424,1422,18922
20240802,095300,2958286285,1423,1424,1424,1422,7162
20240802,095200,2948094697,1424,1423,1424,1422,8621
20240802,095100,2935828495,1424,1424,1424,1422,15569
20240802,095000,2913684411,1422,1424,1424,1422,31244
20240802,094900,2869221381,1424,1423,1424,1422,22029
20240802,094800,2837879173,1424,1425,1425,1423,12862
20240802,094700,2819564435,1425,1425,1425,1423,12367
20240802,094600,2801949403,1425,1427,1427,1424,7364
20240802,094500,2791456977,1427,1427,1428,1426,9591
20240802,094400,2777772337,1428,1426,1428,1426,10366
20240802,094300,2762980966,1427,1427,1427,1425,5538
20240802,094200,2755081168,1427,1426,1427,1425,6047
20240802,094100,2746457261,1427,1427,1428,1426,13172
20240802,094000,2727668941,1428,1428,1429,1427,6920
20240802,093900,2717786239,1428,1428,1429,1426,18263
20240802,093800,2691704842,1429,1427,1429,1426,23150
20240802,093700,2658650532,1428,1426,1428,1426,5048
20240802,093600,2651443936,1426,1426,1428,1426,9423
20240802,093500,2637998497,1426,1426,1426,1424,4453
20240802,093400,2631649509,1426,1426,1426,1423,14056
20240802,093300,2611638437,1424,1426,1428,1424,63946
20240802,093200,2520471745,1426,1423,1426,1422,19737
20240802,093100,2492358039,1423,1418,1423,1418,32845
20240802,093000,2445707719,1418,1416,1419,1416,15466
20240802,092900,2423787168,1416,1415,1417,1414,23940
20240802,092800,2389904670,1415,1414,1415,1413,11398
20240802,092700,2373785598,1415,1415,1416,1413,11853
20240802,092600,2357024992,1415,1416,1417,1413,32814
20240802,092500,2310584604,1416,1418,1418,1415,18194
20240802,092400,2284816329,1418,1416,1419,1416,35355
20240802,092300,2234707995,1416,1416,1418,1413,27179
20240802,092200,2196215463,1416,1414,1417,1412,51915
20240802,092100,2122794519,1414,1416,1416,1410,94480
20240802,092000,1989281618,1415,1420,1420,1415,38799
20240802,091900,1934308744,1420,1422,1422,1418,38522
20240802,091800,1879634894,1420,1420,1423,1419,95429
20240802,091700,1744122031,1420,1421,1422,1418,82866
20240802,091600,1626484338,1422,1423,1424,1420,133572
20240802,091500,1436722297,1424,1426,1426,1422,54661
20240802,091400,1358899344,1425,1427,1428,1424,28051
20240802,091300,1318923283,1426,1426,1429,1423,46610
20240802,091200,1252493188,1426,1426,1426,1425,39989
20240802,091100,1195493435,1426,1429,1432,1425,92988
20240802,091000,1062769851,1431,1433,1433,1429,84199
20240802,090900,942274843,1433,1433,1438,1431,67111
20240802,090800,846078468,1433,1435,1438,1432,27541
20240802,090700,806605230,1435,1433,1440,1428,85738
20240802,090600,683913769,1433,1433,1443,1428,66704
20240802,090500,588119775,1433,1443,1443,1425,93736
20240802,090400,453724995,1442,1449,1449,1442,40497
20240802,090300,395180336,1449,1452,1452,1447,103267
20240802,090200,245447189,1452,1460,1460,1451,21222
20240802,090100,214631745,1459,1462,1462,1454,50906
20240802,090000,140344788,1462,1469,1470,1460,95111