KissMeData/285490/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,205600,712149080,14160,14160,14160,14160,814
20240802,205500,712149080,14160,14160,14160,14160,0
20240802,205400,712149080,14160,14160,14160,14160,0
20240802,205300,712149080,14160,14160,14160,14160,0
20240802,205200,712149080,14160,14160,14160,14160,0
20240802,205100,712149080,14160,14160,14160,14160,0
20240802,205000,712149080,14160,14160,14160,14160,0
20240802,204900,712149080,14160,14160,14160,14160,0
20240802,204800,712149080,14160,14160,14160,14160,0
20240802,204700,712149080,14160,14160,14160,14160,0
20240802,204600,712149080,14160,14160,14160,14160,0
20240802,204500,712149080,14160,14160,14160,14160,0
20240802,204400,712149080,14160,14160,14160,14160,0
20240802,204300,712149080,14160,14160,14160,14160,0
20240802,204200,712149080,14160,14160,14160,14160,0
20240802,204100,712149080,14160,14160,14160,14160,0
20240802,204000,712149080,14160,14160,14160,14160,0
20240802,203900,712149080,14160,14160,14160,14160,0
20240802,203800,712149080,14160,14160,14160,14160,0
20240802,203700,712149080,14160,14160,14160,14160,0
20240802,203600,712149080,14160,14160,14160,14160,0
20240802,203500,712149080,14160,14160,14160,14160,0
20240802,203400,712149080,14160,14160,14160,14160,0
20240802,203300,712149080,14160,14160,14160,14160,0
20240802,203200,712149080,14160,14160,14160,14160,0
20240802,203100,712149080,14160,14160,14160,14160,0
20240802,203000,712149080,14160,14160,14160,14160,0
20240802,202900,712149080,14160,14160,14160,14160,0
20240802,202800,712149080,14160,14160,14160,14160,0
20240802,202700,712149080,14160,14160,14160,14160,0
20240802,202600,712149080,14160,14160,14160,14160,814
20240802,202500,712149080,14160,14160,14160,14160,0
20240802,202400,712149080,14160,14160,14160,14160,0
20240802,202300,712149080,14160,14160,14160,14160,0
20240802,202200,712149080,14160,14160,14160,14160,0
20240802,202100,712149080,14160,14160,14160,14160,0
20240802,202000,712149080,14160,14160,14160,14160,0
20240802,201900,712149080,14160,14160,14160,14160,0
20240802,201800,712149080,14160,14160,14160,14160,0
20240802,201700,712149080,14160,14160,14160,14160,0
20240802,201600,712149080,14160,14160,14160,14160,0
20240802,201500,712149080,14160,14160,14160,14160,0
20240802,201400,712149080,14160,14160,14160,14160,0
20240802,201300,712149080,14160,14160,14160,14160,0
20240802,201200,712149080,14160,14160,14160,14160,0
20240802,201100,712149080,14160,14160,14160,14160,0
20240802,201000,712149080,14160,14160,14160,14160,0
20240802,200900,712149080,14160,14160,14160,14160,0
20240802,200800,712149080,14160,14160,14160,14160,0
20240802,200700,712149080,14160,14160,14160,14160,0
20240802,200600,712149080,14160,14160,14160,14160,0
20240802,200500,712149080,14160,14160,14160,14160,0
20240802,200400,712149080,14160,14160,14160,14160,0
20240802,200300,712149080,14160,14160,14160,14160,0
20240802,200200,712149080,14160,14160,14160,14160,0
20240802,200100,712149080,14160,14160,14160,14160,0
20240802,200000,712149080,14160,14160,14160,14160,0
20240802,195900,712149080,14160,14160,14160,14160,0
20240802,195800,712149080,14160,14160,14160,14160,0
20240802,195700,712149080,14160,14160,14160,14160,0
20240802,195600,712149080,14160,14160,14160,14160,814
20240802,195500,712149080,14160,14160,14160,14160,0
20240802,195400,712149080,14160,14160,14160,14160,0
20240802,195300,712149080,14160,14160,14160,14160,0
20240802,195200,712149080,14160,14160,14160,14160,0
20240802,195100,712149080,14160,14160,14160,14160,0
20240802,195000,712149080,14160,14160,14160,14160,0
20240802,194900,712149080,14160,14160,14160,14160,0
20240802,194800,712149080,14160,14160,14160,14160,0
20240802,194700,712149080,14160,14160,14160,14160,0
20240802,194600,712149080,14160,14160,14160,14160,0
20240802,194500,712149080,14160,14160,14160,14160,0
20240802,194400,712149080,14160,14160,14160,14160,0
20240802,194300,712149080,14160,14160,14160,14160,0
20240802,194200,712149080,14160,14160,14160,14160,0
20240802,194100,712149080,14160,14160,14160,14160,0
20240802,194000,712149080,14160,14160,14160,14160,0
20240802,193900,712149080,14160,14160,14160,14160,0
20240802,193800,712149080,14160,14160,14160,14160,0
20240802,193700,712149080,14160,14160,14160,14160,0
20240802,193600,712149080,14160,14160,14160,14160,0
20240802,193500,712149080,14160,14160,14160,14160,0
20240802,193400,712149080,14160,14160,14160,14160,0
20240802,193300,712149080,14160,14160,14160,14160,0
20240802,193200,712149080,14160,14160,14160,14160,0
20240802,193100,712149080,14160,14160,14160,14160,0
20240802,193000,712149080,14160,14160,14160,14160,0
20240802,192900,712149080,14160,14160,14160,14160,0
20240802,192800,712149080,14160,14160,14160,14160,0
20240802,192700,712149080,14160,14160,14160,14160,0
20240802,192600,712149080,14160,14160,14160,14160,814
20240802,192500,712149080,14160,14160,14160,14160,0
20240802,192400,712149080,14160,14160,14160,14160,0
20240802,192300,712149080,14160,14160,14160,14160,0
20240802,192200,712149080,14160,14160,14160,14160,0
20240802,192100,712149080,14160,14160,14160,14160,0
20240802,192000,712149080,14160,14160,14160,14160,0
20240802,191900,712149080,14160,14160,14160,14160,0
20240802,191800,712149080,14160,14160,14160,14160,0
20240802,191700,712149080,14160,14160,14160,14160,0
20240802,191600,712149080,14160,14160,14160,14160,0
20240802,191500,712149080,14160,14160,14160,14160,0
20240802,191400,712149080,14160,14160,14160,14160,0
20240802,191300,712149080,14160,14160,14160,14160,0
20240802,191200,712149080,14160,14160,14160,14160,0
20240802,191100,712149080,14160,14160,14160,14160,0
20240802,191000,712149080,14160,14160,14160,14160,0
20240802,190900,712149080,14160,14160,14160,14160,0
20240802,190800,712149080,14160,14160,14160,14160,0
20240802,190700,712149080,14160,14160,14160,14160,0
20240802,190600,712149080,14160,14160,14160,14160,0
20240802,190500,712149080,14160,14160,14160,14160,0
20240802,190400,712149080,14160,14160,14160,14160,0
20240802,190300,712149080,14160,14160,14160,14160,0
20240802,190200,712149080,14160,14160,14160,14160,0
20240802,190100,712149080,14160,14160,14160,14160,0
20240802,190000,712149080,14160,14160,14160,14160,0
20240802,185900,712149080,14160,14160,14160,14160,0
20240802,185800,712149080,14160,14160,14160,14160,0
20240802,185700,712149080,14160,14160,14160,14160,0
20240802,185600,712149080,14160,14160,14160,14160,814
20240802,185500,712149080,14160,14160,14160,14160,0
20240802,185400,712149080,14160,14160,14160,14160,0
20240802,185300,712149080,14160,14160,14160,14160,0
20240802,185200,712149080,14160,14160,14160,14160,0
20240802,185100,712149080,14160,14160,14160,14160,0
20240802,185000,712149080,14160,14160,14160,14160,0
20240802,184900,712149080,14160,14160,14160,14160,0
20240802,184800,712149080,14160,14160,14160,14160,0
20240802,184700,712149080,14160,14160,14160,14160,0
20240802,184600,712149080,14160,14160,14160,14160,0
20240802,184500,712149080,14160,14160,14160,14160,0
20240802,184400,712149080,14160,14160,14160,14160,0
20240802,184300,712149080,14160,14160,14160,14160,0
20240802,184200,712149080,14160,14160,14160,14160,0
20240802,184100,712149080,14160,14160,14160,14160,0
20240802,184000,712149080,14160,14160,14160,14160,0
20240802,183900,712149080,14160,14160,14160,14160,0
20240802,183800,712149080,14160,14160,14160,14160,0
20240802,183700,712149080,14160,14160,14160,14160,0
20240802,183600,712149080,14160,14160,14160,14160,0
20240802,183500,712149080,14160,14160,14160,14160,0
20240802,183400,712149080,14160,14160,14160,14160,0
20240802,183300,712149080,14160,14160,14160,14160,0
20240802,183200,712149080,14160,14160,14160,14160,0
20240802,183100,712149080,14160,14160,14160,14160,0
20240802,183000,712149080,14160,14160,14160,14160,0
20240802,182900,712149080,14160,14160,14160,14160,0
20240802,182800,712149080,14160,14160,14160,14160,0
20240802,182700,712149080,14160,14160,14160,14160,0
20240802,182600,712149080,14160,14160,14160,14160,814
20240802,182500,712149080,14160,14160,14160,14160,0
20240802,182400,712149080,14160,14160,14160,14160,0
20240802,182300,712149080,14160,14160,14160,14160,0
20240802,182200,712149080,14160,14160,14160,14160,0
20240802,182100,712149080,14160,14160,14160,14160,0
20240802,182000,712149080,14160,14160,14160,14160,0
20240802,181900,712149080,14160,14160,14160,14160,0
20240802,181800,712149080,14160,14160,14160,14160,0
20240802,181700,712149080,14160,14160,14160,14160,0
20240802,181600,712149080,14160,14160,14160,14160,0
20240802,181500,712149080,14160,14160,14160,14160,0
20240802,181400,712149080,14160,14160,14160,14160,0
20240802,181300,712149080,14160,14160,14160,14160,0
20240802,181200,712149080,14160,14160,14160,14160,0
20240802,181100,712149080,14160,14160,14160,14160,0
20240802,181000,712149080,14160,14160,14160,14160,0
20240802,180900,712149080,14160,14160,14160,14160,0
20240802,180800,712149080,14160,14160,14160,14160,0
20240802,180700,712149080,14160,14160,14160,14160,0
20240802,180600,712149080,14160,14160,14160,14160,0
20240802,180500,712149080,14160,14160,14160,14160,0
20240802,180400,712149080,14160,14160,14160,14160,0
20240802,180300,712149080,14160,14160,14160,14160,0
20240802,180200,712149080,14160,14160,14160,14160,0
20240802,180100,712149080,14160,14160,14160,14160,0
20240802,180000,712149080,14160,14160,14160,14160,0
20240802,175900,712149080,14160,14160,14160,14160,0
20240802,175800,712149080,14160,14160,14160,14160,0
20240802,175700,712149080,14160,14160,14160,14160,0
20240802,175600,712149080,14160,14160,14160,14160,814
20240802,175500,712149080,14160,14160,14160,14160,0
20240802,175400,712149080,14160,14160,14160,14160,0
20240802,175300,712149080,14160,14160,14160,14160,0
20240802,175200,712149080,14160,14160,14160,14160,0
20240802,175100,712149080,14160,14160,14160,14160,0
20240802,175000,712149080,14160,14160,14160,14160,0
20240802,174900,712149080,14160,14160,14160,14160,0
20240802,174800,712149080,14160,14160,14160,14160,0
20240802,174700,712149080,14160,14160,14160,14160,0
20240802,174600,712149080,14160,14160,14160,14160,0
20240802,174500,712149080,14160,14160,14160,14160,0
20240802,174400,712149080,14160,14160,14160,14160,0
20240802,174300,712149080,14160,14160,14160,14160,0
20240802,174200,712149080,14160,14160,14160,14160,0
20240802,174100,712149080,14160,14160,14160,14160,0
20240802,174000,712149080,14160,14160,14160,14160,0
20240802,173900,712149080,14160,14160,14160,14160,0
20240802,173800,712149080,14160,14160,14160,14160,0
20240802,173700,712149080,14160,14160,14160,14160,0
20240802,173600,712149080,14160,14160,14160,14160,0
20240802,173500,712149080,14160,14160,14160,14160,0
20240802,173400,712149080,14160,14160,14160,14160,0
20240802,173300,712149080,14160,14160,14160,14160,0
20240802,173200,712149080,14160,14160,14160,14160,0
20240802,173100,712149080,14160,14160,14160,14160,0
20240802,173000,712149080,14160,14160,14160,14160,0
20240802,172900,712149080,14160,14160,14160,14160,0
20240802,172800,712149080,14160,14160,14160,14160,0
20240802,172700,712149080,14160,14160,14160,14160,0
20240802,172600,712149080,14160,14160,14160,14160,814
20240802,172500,712149080,14160,14160,14160,14160,0
20240802,172400,712149080,14160,14160,14160,14160,0
20240802,172300,712149080,14160,14160,14160,14160,0
20240802,172200,712149080,14160,14160,14160,14160,0
20240802,172100,712149080,14160,14160,14160,14160,0
20240802,172000,712149080,14160,14160,14160,14160,0
20240802,171900,712149080,14160,14160,14160,14160,0
20240802,171800,712149080,14160,14160,14160,14160,0
20240802,171700,712149080,14160,14160,14160,14160,0
20240802,171600,712149080,14160,14160,14160,14160,0
20240802,171500,712149080,14160,14160,14160,14160,0
20240802,171400,712149080,14160,14160,14160,14160,0
20240802,171300,712149080,14160,14160,14160,14160,0
20240802,171200,712149080,14160,14160,14160,14160,0
20240802,171100,712149080,14160,14160,14160,14160,0
20240802,171000,712149080,14160,14160,14160,14160,0
20240802,170900,712149080,14160,14160,14160,14160,0
20240802,170800,712149080,14160,14160,14160,14160,0
20240802,170700,712149080,14160,14160,14160,14160,0
20240802,170600,712149080,14160,14160,14160,14160,0
20240802,170500,712149080,14160,14160,14160,14160,0
20240802,170400,712149080,14160,14160,14160,14160,0
20240802,170300,712149080,14160,14160,14160,14160,0
20240802,170200,712149080,14160,14160,14160,14160,0
20240802,170100,712149080,14160,14160,14160,14160,0
20240802,170000,712149080,14160,14160,14160,14160,0
20240802,165900,712149080,14160,14160,14160,14160,0
20240802,165800,712149080,14160,14160,14160,14160,0
20240802,165700,712149080,14160,14160,14160,14160,0
20240802,165600,712149080,14160,14160,14160,14160,814
20240802,165500,712149080,14160,14160,14160,14160,0
20240802,165400,712149080,14160,14160,14160,14160,0
20240802,165300,712149080,14160,14160,14160,14160,0
20240802,165200,712149080,14160,14160,14160,14160,0
20240802,165100,712149080,14160,14160,14160,14160,0
20240802,165000,712149080,14160,14160,14160,14160,0
20240802,164900,712149080,14160,14160,14160,14160,0
20240802,164800,712149080,14160,14160,14160,14160,0
20240802,164700,712149080,14160,14160,14160,14160,0
20240802,164600,712149080,14160,14160,14160,14160,0
20240802,164500,712149080,14160,14160,14160,14160,0
20240802,164400,712149080,14160,14160,14160,14160,0
20240802,164300,712149080,14160,14160,14160,14160,0
20240802,164200,712149080,14160,14160,14160,14160,0
20240802,164100,712149080,14160,14160,14160,14160,0
20240802,164000,712149080,14160,14160,14160,14160,0
20240802,163900,712149080,14160,14160,14160,14160,0
20240802,163800,712149080,14160,14160,14160,14160,0
20240802,163700,712149080,14160,14160,14160,14160,0
20240802,163600,712149080,14160,14160,14160,14160,0
20240802,163500,712149080,14160,14160,14160,14160,0
20240802,163400,712149080,14160,14160,14160,14160,0
20240802,163300,712149080,14160,14160,14160,14160,0
20240802,163200,712149080,14160,14160,14160,14160,0
20240802,163100,712149080,14160,14160,14160,14160,0
20240802,163000,712149080,14160,14160,14160,14160,0
20240802,162900,712149080,14160,14160,14160,14160,0
20240802,162800,712149080,14160,14160,14160,14160,0
20240802,162700,712149080,14160,14160,14160,14160,0
20240802,162600,712149080,14160,14160,14160,14160,814
20240802,162500,712149080,14160,14160,14160,14160,0
20240802,162400,712149080,14160,14160,14160,14160,0
20240802,162300,712149080,14160,14160,14160,14160,0
20240802,162200,712149080,14160,14160,14160,14160,0
20240802,162100,712149080,14160,14160,14160,14160,0
20240802,162000,712149080,14160,14160,14160,14160,0
20240802,161900,712149080,14160,14160,14160,14160,0
20240802,161800,712149080,14160,14160,14160,14160,0
20240802,161700,712149080,14160,14160,14160,14160,0
20240802,161600,712149080,14160,14160,14160,14160,0
20240802,161500,712149080,14160,14160,14160,14160,0
20240802,161400,712149080,14160,14160,14160,14160,0
20240802,161300,712149080,14160,14160,14160,14160,0
20240802,161200,712149080,14160,14160,14160,14160,0
20240802,161100,712149080,14160,14160,14160,14160,0
20240802,161000,712149080,14160,14160,14160,14160,0
20240802,160900,712149080,14160,14160,14160,14160,0
20240802,160800,712149080,14160,14160,14160,14160,0
20240802,160700,712149080,14160,14160,14160,14160,0
20240802,160600,712149080,14160,14160,14160,14160,0
20240802,160500,712149080,14160,14160,14160,14160,0
20240802,160400,712149080,14160,14160,14160,14160,0
20240802,160300,712149080,14160,14160,14160,14160,0
20240802,160200,712149080,14160,14160,14160,14160,0
20240802,160100,712149080,14160,14160,14160,14160,0
20240802,160000,712149080,14160,14160,14160,14160,0
20240802,155900,712149080,14160,14160,14160,14160,0
20240802,155800,712149080,14160,14160,14160,14160,0
20240802,155700,712149080,14160,14160,14160,14160,0
20240802,155600,712149080,14160,14160,14160,14160,814
20240802,155500,712149080,14160,14160,14160,14160,0
20240802,155400,712149080,14160,14160,14160,14160,0
20240802,155300,712149080,14160,14160,14160,14160,0
20240802,155200,712149080,14160,14160,14160,14160,0
20240802,155100,712149080,14160,14160,14160,14160,0
20240802,155000,712149080,14160,14160,14160,14160,0
20240802,154900,712149080,14160,14160,14160,14160,0
20240802,154800,712149080,14160,14160,14160,14160,0
20240802,154700,712149080,14160,14160,14160,14160,0
20240802,154600,712149080,14160,14160,14160,14160,0
20240802,154500,712149080,14160,14160,14160,14160,0
20240802,154400,712149080,14160,14160,14160,14160,0
20240802,154300,712149080,14160,14160,14160,14160,0
20240802,154200,712149080,14160,14160,14160,14160,0
20240802,154100,712149080,14160,14160,14160,14160,0
20240802,154000,712149080,14160,14160,14160,14160,0
20240802,153900,712149080,14160,14160,14160,14160,0
20240802,153800,712149080,14160,14160,14160,14160,0
20240802,153700,712149080,14160,14160,14160,14160,0
20240802,153600,712149080,14160,14160,14160,14160,0
20240802,153500,712149080,14160,14160,14160,14160,0
20240802,153400,712149080,14160,14160,14160,14160,0
20240802,153300,712149080,14160,14160,14160,14160,0
20240802,153200,712149080,14160,14160,14160,14160,0
20240802,153100,712149080,14160,14160,14160,14160,0
20240802,153000,712149080,14160,14160,14160,14160,814
20240802,152900,700622840,14330,14330,14330,14330,0
20240802,152800,700622840,14330,14330,14330,14330,0
20240802,152700,700622840,14330,14330,14330,14330,0
20240802,152600,700622840,14330,14330,14330,14330,0
20240802,152500,700622840,14330,14330,14330,14330,0
20240802,152400,700622840,14330,14330,14330,14330,0
20240802,152300,700622840,14330,14330,14330,14330,0
20240802,152200,700622840,14330,14330,14330,14330,0
20240802,152100,700622840,14330,14330,14330,14330,0
20240802,152000,700622840,14330,14330,14330,14330,0
20240802,151900,700622840,14330,14240,14330,14240,78
20240802,151800,699511930,14330,14330,14330,14330,0
20240802,151700,699511930,14330,14290,14330,14290,597
20240802,151600,690967760,14310,14310,14310,14310,0
20240802,151500,690967760,14310,14250,14310,14250,409
20240802,151400,685139450,14210,14170,14250,14170,312
20240802,151300,680707850,14160,14160,14160,14160,9
20240802,151200,680580410,14160,14160,14160,14160,70
20240802,151100,679589210,14160,14150,14160,14150,142
20240802,151000,677579890,14160,14150,14160,14150,39
20240802,150900,677027660,14160,14150,14160,14150,264
20240802,150800,673292050,14150,14130,14150,14130,65
20240802,150700,672373120,14150,14150,14150,14150,2
20240802,150600,672344820,14150,14130,14150,14130,152
20240802,150500,670194220,14130,14140,14150,14130,180
20240802,150400,667650030,14150,14150,14150,14150,6
20240802,150300,667565130,14150,14150,14150,14150,0
20240802,150200,667565130,14150,14140,14150,14140,11
20240802,150100,667409580,14150,14150,14150,14150,565
20240802,150000,659414830,14130,14160,14160,14130,284
20240802,145900,655396300,14160,14150,14160,14150,46
20240802,145800,654745390,14170,14180,14180,14160,222
20240802,145700,651600830,14180,14180,14180,14180,0
20240802,145600,651600830,14180,14180,14180,14180,16
20240802,145500,651373950,14190,14190,14190,14190,0
20240802,145400,651373950,14190,14190,14190,14190,1
20240802,145300,651359760,14180,14180,14190,14180,11
20240802,145200,651203770,14160,14160,14160,14160,40
20240802,145100,650637370,14180,14180,14180,14180,17
20240802,145000,650396310,14190,14190,14190,14190,1
20240802,144900,650382120,14130,14220,14220,14110,914
20240802,144800,637475730,14180,14180,14180,14180,1
20240802,144700,637461550,14130,14130,14130,14130,205
20240802,144600,634564900,14120,14120,14120,14120,0
20240802,144500,634564900,14120,14220,14220,14120,460
20240802,144400,628064180,14190,14190,14190,14190,1
20240802,144300,628049990,14200,14200,14200,14200,100
20240802,144200,626629990,14200,14200,14200,14200,0
20240802,144100,626629990,14200,14200,14200,14200,41
20240802,144000,626047790,14200,14200,14200,14200,0
20240802,143900,626047790,14200,14200,14200,14200,0
20240802,143800,626047790,14200,14180,14200,14170,3
20240802,143700,626005240,14200,14200,14200,14200,50
20240802,143600,625295240,14200,14200,14200,14170,557
20240802,143500,617387490,14200,14180,14200,14170,534
20240802,143400,609805600,14180,14210,14220,14180,300
20240802,143300,605549720,14200,14190,14200,14190,86
20240802,143200,604329020,14190,14190,14190,14190,152
20240802,143100,602172140,14190,14180,14190,14180,31
20240802,143000,601732450,14180,14180,14180,14170,30
20240802,142900,601307230,14180,14200,14200,14180,11
20240802,142800,601151200,14210,14170,14210,14170,126
20240802,142700,599365740,14130,14170,14170,14130,543
20240802,142600,591685660,14170,14180,14220,14170,239
20240802,142500,588296940,14220,14220,14220,14220,15
20240802,142400,588083640,14220,14220,14220,14220,3
20240802,142300,588040980,14220,14220,14220,14220,1
20240802,142200,588026760,14100,14200,14200,14100,980
20240802,142100,574143620,14200,14260,14260,14200,478
20240802,142000,567344840,14250,14290,14290,14250,1559
20240802,141900,545111740,14290,14340,14340,14290,3795
20240802,141800,490794460,14350,14350,14350,14350,28
20240802,141700,490392660,14350,14350,14350,14350,7
20240802,141600,490292210,14350,14350,14350,14350,34
20240802,141500,489804310,14350,14340,14350,14340,6
20240802,141400,489718240,14360,14360,14360,14360,0
20240802,141300,489718240,14360,14360,14360,14360,10
20240802,141200,489574640,14360,14360,14360,14360,0
20240802,141100,489574640,14360,14360,14360,14360,0
20240802,141000,489574640,14360,14360,14360,14360,0
20240802,140900,489574640,14360,14360,14360,14360,0
20240802,140800,489574640,14360,14360,14360,14340,1015
20240802,140700,475013000,14350,14350,14350,14350,48
20240802,140600,474324200,14360,14380,14380,14360,214
20240802,140500,471251080,14390,14390,14390,14390,0
20240802,140400,471251080,14390,14390,14390,14390,0
20240802,140300,471251080,14390,14390,14390,14390,11
20240802,140200,471092790,14390,14390,14390,14390,1
20240802,140100,471078400,14360,14360,14360,14360,200
20240802,140000,468206400,14360,14360,14360,14360,0
20240802,135900,468206400,14360,14360,14360,14360,68
20240802,135800,467229920,14390,14390,14390,14390,10
20240802,135700,467086020,14390,14390,14390,14390,0
20240802,135600,467086020,14390,14390,14390,14390,0
20240802,135500,467086020,14390,14360,14390,14360,57
20240802,135400,466267290,14380,14380,14380,14380,0
20240802,135300,466267290,14380,14380,14380,14380,0
20240802,135200,466267290,14380,14380,14380,14380,69
20240802,135100,465275070,14390,14390,14390,14390,3
20240802,135000,465231900,14390,14390,14390,14390,1
20240802,134900,465217510,14360,14360,14360,14360,0
20240802,134800,465217510,14360,14360,14360,14360,53
20240802,134700,464456430,14360,14360,14360,14360,48
20240802,134600,463767150,14360,14400,14400,14360,344
20240802,134500,458822390,14430,14430,14430,14430,0
20240802,134400,458822390,14430,14430,14430,14430,1
20240802,134300,458807960,14390,14390,14390,14390,0
20240802,134200,458807960,14390,14430,14430,14390,1568
20240802,134100,436240240,14430,14430,14430,14430,0
20240802,134000,436240240,14430,14430,14430,14430,0
20240802,133900,436240240,14430,14430,14430,14430,0
20240802,133800,436240240,14430,14430,14430,14430,10
20240802,133700,436095940,14430,14430,14430,14430,6
20240802,133600,436009360,14430,14430,14430,14430,0
20240802,133500,436009360,14430,14430,14430,14430,1
20240802,133400,435994930,14400,14400,14400,14400,50
20240802,133300,435274930,14400,14410,14410,14400,10
20240802,133200,435130910,14430,14430,14430,14430,70
20240802,133100,434120810,14430,14430,14430,14430,0
20240802,133000,434120810,14430,14430,14430,14430,0
20240802,132900,434120810,14430,14430,14430,14430,0
20240802,132800,434120810,14430,14430,14430,14430,35
20240802,132700,433615760,14430,14430,14430,14430,0
20240802,132600,433615760,14430,14430,14430,14430,0
20240802,132500,433615760,14430,14430,14430,14430,0
20240802,132400,433615760,14430,14430,14430,14430,0
20240802,132300,433615760,14430,14430,14430,14430,0
20240802,132200,433615760,14430,14430,14430,14430,0
20240802,132100,433615760,14430,14430,14430,14430,0
20240802,132000,433615760,14430,14430,14430,14430,0
20240802,131900,433615760,14430,14430,14430,14430,37
20240802,131800,433081850,14430,14420,14430,14420,18
20240802,131700,432822280,14390,14390,14390,14390,0
20240802,131600,432822280,14390,14390,14390,14390,0
20240802,131500,432822280,14390,14390,14390,14390,0
20240802,131400,432822280,14390,14390,14390,14390,0
20240802,131300,432822280,14390,14390,14390,14390,128
20240802,131200,430980360,14390,14390,14390,14390,0
20240802,131100,430980360,14390,14390,14390,14390,1
20240802,131000,430965970,14390,14390,14390,14390,3
20240802,130900,430922800,14350,14350,14350,14350,0
20240802,130800,430922800,14350,14360,14360,14350,572
20240802,130700,422711680,14360,14370,14370,14360,179
20240802,130600,420139550,14380,14380,14380,14380,279
20240802,130500,416127530,14370,14370,14370,14370,409
20240802,130400,410250200,14380,14390,14390,14380,440
20240802,130300,403922690,14390,14400,14400,14390,102
20240802,130200,402454890,14400,14400,14400,14400,0
20240802,130100,402454890,14400,14400,14400,14400,0
20240802,130000,402454890,14400,14400,14400,14400,17
20240802,125900,402210090,14400,14390,14400,14390,70
20240802,125800,401202780,14390,14390,14390,14390,0
20240802,125700,401202780,14390,14390,14390,14390,0
20240802,125600,401202780,14390,14390,14390,14390,0
20240802,125500,401202780,14390,14390,14390,14380,562
20240802,125400,393119050,14400,14400,14400,14400,40
20240802,125300,392543050,14400,14400,14400,14400,1
20240802,125200,392528650,14400,14400,14400,14400,0
20240802,125100,392528650,14400,14400,14400,14400,10
20240802,125000,392384650,14400,14400,14400,14400,0
20240802,124900,392384650,14400,14400,14400,14400,0
20240802,124800,392384650,14400,14400,14400,14400,0
20240802,124700,392384650,14400,14400,14400,14400,0
20240802,124600,392384650,14400,14400,14400,14400,0
20240802,124500,392384650,14400,14400,14400,14400,0
20240802,124400,392384650,14400,14410,14410,14400,417
20240802,124300,386377840,14430,14430,14430,14430,0
20240802,124200,386377840,14430,14430,14430,14430,0
20240802,124100,386377840,14430,14430,14430,14430,0
20240802,124000,386377840,14430,14430,14430,14430,0
20240802,123900,386377840,14430,14430,14430,14430,0
20240802,123800,386377840,14430,14430,14430,14430,0
20240802,123700,386377840,14430,14430,14430,14430,0
20240802,123600,386377840,14430,14430,14430,14430,0
20240802,123500,386377840,14430,14430,14430,14430,0
20240802,123400,386377840,14430,14430,14430,14430,0
20240802,123300,386377840,14430,14430,14430,14430,112
20240802,123200,384761680,14430,14430,14430,14430,15
20240802,123100,384545230,14430,14430,14430,14430,0
20240802,123000,384545230,14430,14430,14430,14430,5
20240802,122900,384473080,14400,14410,14410,14400,852
20240802,122800,372199970,14420,14420,14420,14420,110
20240802,122700,370613770,14430,14430,14430,14430,5
20240802,122600,370541620,14430,14430,14430,14430,12
20240802,122500,370368460,14440,14440,14440,14440,11
20240802,122400,370209620,14440,14440,14440,14440,0
20240802,122300,370209620,14440,14440,14440,14440,0
20240802,122200,370209620,14440,14440,14440,14440,0
20240802,122100,370209620,14440,14450,14450,14440,2
20240802,122000,370180730,14410,14410,14410,14410,0
20240802,121900,370180730,14410,14410,14410,14410,23
20240802,121800,369849300,14450,14450,14450,14450,5
20240802,121700,369777050,14410,14410,14410,14410,3
20240802,121600,369733820,14410,14410,14410,14410,0
20240802,121500,369733820,14410,14440,14440,14410,584
20240802,121400,361308810,14450,14450,14450,14450,5
20240802,121300,361236560,14430,14430,14430,14430,0
20240802,121200,361236560,14430,14450,14450,14430,380
20240802,121100,355748680,14470,14470,14470,14470,1
20240802,121000,355734210,14430,14430,14430,14430,0
20240802,120900,355734210,14430,14430,14430,14430,0
20240802,120800,355734210,14430,14430,14430,14430,0
20240802,120700,355734210,14430,14430,14430,14430,0
20240802,120600,355734210,14430,14430,14430,14430,9
20240802,120500,355604340,14460,14460,14460,14460,20
20240802,120400,355315140,14450,14450,14460,14450,308
20240802,120300,350864530,14450,14450,14450,14450,0
20240802,120200,350864530,14450,14450,14450,14450,0
20240802,120100,350864530,14450,14450,14450,14450,1
20240802,120000,350850080,14450,14450,14450,14450,0
20240802,115900,350850080,14450,14450,14450,14450,0
20240802,115800,350850080,14450,14430,14450,14430,221
20240802,115700,347661000,14430,14430,14430,14430,0
20240802,115600,347661000,14430,14430,14430,14430,1
20240802,115500,347646570,14420,14420,14420,14420,50
20240802,115400,346925570,14420,14420,14420,14420,1
20240802,115300,346911150,14390,14390,14390,14390,0
20240802,115200,346911150,14390,14390,14390,14390,0
20240802,115100,346911150,14390,14390,14390,14390,0
20240802,115000,346911150,14390,14390,14390,14390,36
20240802,114900,346393110,14390,14390,14390,14390,1
20240802,114800,346378720,14390,14390,14390,14390,0
20240802,114700,346378720,14390,14390,14390,14390,4
20240802,114600,346321160,14390,14390,14390,14390,0
20240802,114500,346321160,14390,14390,14390,14390,12
20240802,114400,346148480,14380,14380,14380,14380,0
20240802,114300,346148480,14380,14380,14380,14380,8
20240802,114200,346033440,14380,14380,14380,14380,1
20240802,114100,346019060,14380,14380,14380,14380,1
20240802,114000,346004680,14380,14380,14380,14380,6
20240802,113900,345918400,14390,14390,14390,14390,3
20240802,113800,345875230,14390,14390,14390,14390,0
20240802,113700,345875230,14390,14380,14390,14370,744
20240802,113600,335177690,14390,14430,14430,14390,472
20240802,113500,328378960,14420,14420,14420,14420,0
20240802,113400,328378960,14420,14420,14420,14420,0
20240802,113300,328378960,14420,14420,14420,14420,0
20240802,113200,328378960,14420,14420,14420,14420,107
20240802,113100,326836020,14420,14420,14420,14420,0
20240802,113000,326836020,14420,14420,14420,14420,0
20240802,112900,326836020,14420,14420,14420,14420,0
20240802,112800,326836020,14420,14420,14420,14420,0
20240802,112700,326836020,14420,14420,14420,14420,3
20240802,112600,326792760,14420,14420,14420,14420,0
20240802,112500,326792760,14420,14420,14420,14420,1
20240802,112400,326778340,14420,14420,14420,14420,0
20240802,112300,326778340,14420,14410,14420,14410,12
20240802,112200,326605310,14380,14380,14380,14380,0
20240802,112100,326605310,14380,14380,14380,14380,410
20240802,112000,320709510,14380,14380,14380,14380,0
20240802,111900,320709510,14380,14380,14380,14380,0
20240802,111800,320709510,14380,14380,14380,14380,0
20240802,111700,320709510,14380,14380,14380,14380,0
20240802,111600,320709510,14380,14390,14390,14380,105
20240802,111500,319198650,14390,14390,14390,14390,402
20240802,111400,313413870,14390,14390,14390,14390,10
20240802,111300,313269970,14380,14380,14380,14380,107
20240802,111200,311731310,14390,14400,14400,14380,1162
20240802,111100,295014720,14400,14420,14420,14400,226
20240802,111000,291759370,14420,14490,14490,14420,221
20240802,110900,288570290,14440,14490,14490,14440,11
20240802,110800,288411400,14450,14450,14450,14450,570
20240802,110700,280174900,14460,14490,14490,14460,328
20240802,110600,275429380,14490,14490,14490,14490,0
20240802,110500,275429380,14490,14490,14490,14490,0
20240802,110400,275429380,14490,14490,14490,14490,0
20240802,110300,275429380,14490,14490,14490,14490,0
20240802,110200,275429380,14490,14490,14490,14490,0
20240802,110100,275429380,14490,14480,14490,14480,2
20240802,110000,275400410,14490,14490,14490,14490,0
20240802,105900,275400410,14490,14480,14490,14480,50
20240802,105800,274676120,14480,14480,14480,14480,0
20240802,105700,274676120,14480,14480,14480,14480,0
20240802,105600,274676120,14480,14480,14480,14480,1
20240802,105500,274661640,14430,14430,14430,14430,85
20240802,105400,273435090,14430,14430,14430,14430,0
20240802,105300,273435090,14430,14470,14470,14390,5625
20240802,105200,192212440,14480,14500,14530,14480,1314
20240802,105100,173171080,14550,14550,14550,14510,1978
20240802,105000,144428050,14560,14560,14560,14560,226
20240802,104900,141137490,14620,14620,14620,14620,0
20240802,104800,141137490,14620,14620,14620,14620,0
20240802,104700,141137490,14620,14620,14620,14620,1
20240802,104600,141122870,14620,14620,14620,14620,0
20240802,104500,141122870,14620,14620,14620,14620,1
20240802,104400,141108250,14620,14620,14620,14620,0
20240802,104300,141108250,14620,14620,14620,14620,0
20240802,104200,141108250,14620,14620,14620,14620,0
20240802,104100,141108250,14620,14620,14620,14620,0
20240802,104000,141108250,14620,14620,14620,14620,0
20240802,103900,141108250,14620,14620,14620,14620,2
20240802,103800,141079010,14580,14570,14580,14570,3
20240802,103700,141035290,14550,14550,14570,14550,285
20240802,103600,136888520,14560,14560,14560,14560,1
20240802,103500,136873960,14560,14570,14570,14560,600
20240802,103400,128135510,14580,14580,14580,14580,50
20240802,103300,127406510,14580,14580,14580,14580,0
20240802,103200,127406510,14580,14570,14580,14570,125
20240802,103100,125585240,14580,14580,14580,14580,0
20240802,103000,125585240,14580,14640,14640,14580,28
20240802,102900,125175560,14640,14640,14640,14640,0
20240802,102800,125175560,14640,14640,14640,14640,0
20240802,102700,125175560,14640,14640,14640,14640,0
20240802,102600,125175560,14640,14580,14640,14580,65
20240802,102500,124227800,14640,14640,14640,14590,5
20240802,102400,124154690,14600,14600,14600,14600,0
20240802,102300,124154690,14600,14640,14640,14600,3
20240802,102200,124110850,14640,14640,14640,14640,1
20240802,102100,124096210,14630,14630,14630,14630,0
20240802,102000,124096210,14630,14630,14630,14630,5
20240802,101900,124023060,14670,14670,14670,14670,1
20240802,101800,124008390,14670,14670,14670,14670,1
20240802,101700,123993720,14650,14650,14650,14650,68
20240802,101600,122997520,14650,14650,14650,14650,1
20240802,101500,122982870,14650,14650,14650,14650,13
20240802,101400,122792420,14650,14650,14650,14650,0
20240802,101300,122792420,14650,14650,14650,14650,0
20240802,101200,122792420,14650,14650,14650,14650,0
20240802,101100,122792420,14650,14650,14650,14650,1
20240802,101000,122777770,14650,14650,14650,14650,0
20240802,100900,122777770,14650,14650,14650,14650,19
20240802,100800,122499420,14650,14650,14650,14650,0
20240802,100700,122499420,14650,14650,14650,14650,8
20240802,100600,122382220,14650,14650,14650,14650,0
20240802,100500,122382220,14650,14650,14650,14650,1
20240802,100400,122367570,14650,14580,14650,14580,3
20240802,100300,122323690,14630,14630,14630,14630,135
20240802,100200,120348640,14630,14630,14630,14630,0
20240802,100100,120348640,14630,14570,14630,14570,51
20240802,100000,119605510,14630,14630,14630,14630,1
20240802,095900,119590880,14630,14550,14630,14550,44
20240802,095800,118949000,14550,14560,14560,14550,386
20240802,095700,113332150,14630,14630,14630,14630,9
20240802,095600,113200480,14630,14630,14630,14570,123
20240802,095500,111402190,14630,14630,14630,14630,1
20240802,095400,111387560,14630,14630,14630,14630,1
20240802,095300,111372930,14660,14660,14660,14660,0
20240802,095200,111372930,14660,14660,14660,14660,2
20240802,095100,111343610,14670,14550,14670,14550,46
20240802,095000,110673110,14550,14550,14560,14550,143
20240802,094900,108592420,14570,14560,14580,14560,138
20240802,094800,106582630,14570,14580,14580,14570,6
20240802,094700,106495180,14540,14580,14580,14540,225
20240802,094600,103217470,14580,14590,14680,14580,213
20240802,094500,100106410,14680,14620,14680,14600,101
20240802,094400,98631500,14690,14690,14690,14690,0
20240802,094300,98631500,14690,14690,14690,14690,0
20240802,094200,98631500,14690,14700,14700,14600,110
20240802,094100,97024190,14700,14630,14700,14610,308
20240802,094000,92521870,14640,14650,14650,14640,124
20240802,093900,90705510,14660,14700,14710,14660,286
20240802,093800,86500550,14710,14720,14720,14670,15
20240802,093700,86280260,14720,14670,14720,14670,37
20240802,093600,85737320,14720,14720,14720,14720,0
20240802,093500,85737320,14720,14720,14720,14720,1
20240802,093400,85722600,14700,14700,14700,14700,1
20240802,093300,85707900,14700,14730,14730,14700,6
20240802,093200,85619620,14730,14730,14730,14730,100
20240802,093100,84146620,14730,14730,14730,14730,0
20240802,093000,84146620,14730,14650,14730,14640,51
20240802,092900,83399570,14650,14680,14680,14650,262
20240802,092800,79559020,14680,14680,14680,14680,0
20240802,092700,79559020,14680,14680,14680,14680,47
20240802,092600,78869060,14690,14690,14690,14690,85
20240802,092500,77620410,14700,14770,14770,14700,232
20240802,092400,74205320,14780,14780,14780,14780,0
20240802,092300,74205320,14780,14780,14780,14780,51
20240802,092200,73451540,14730,14780,14780,14700,83
20240802,092100,72231300,14700,14710,14780,14690,213
20240802,092000,69092280,14720,14780,14780,14720,941
20240802,091900,55210070,14780,14780,14780,14780,16
20240802,091800,54973590,14780,14780,14780,14780,0
20240802,091700,54973590,14780,14790,14790,14780,337
20240802,091600,49989720,14850,14850,14850,14850,1
20240802,091500,49974870,14760,14760,14760,14760,0
20240802,091400,49974870,14760,14830,14830,14760,181
20240802,091300,47303170,14830,14830,14830,14830,0
20240802,091200,47303170,14830,14810,14830,14810,100
20240802,091100,45821190,14760,14780,14830,14760,270
20240802,091000,41833210,14800,14850,14850,14800,461
20240802,090900,35004330,14830,14850,14850,14830,166
20240802,090800,32541010,14850,14850,14850,14840,94
20240802,090700,31145210,14860,14910,14910,14860,253
20240802,090600,27384020,15000,14920,15000,14880,20
20240802,090500,27085500,14850,14860,14860,14850,114
20240802,090400,25391470,14850,14860,14990,14850,1576
20240802,090300,1777730,14850,14860,14860,14850,19
20240802,090200,1495410,15020,15030,15030,14800,14
20240802,090100,1286470,15070,15070,15070,15070,1
20240802,090000,1271400,15080,15150,15150,15080,84