KissMeData/014620/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185900,8570145530,14550,14550,14550,14550,13021
20240802,185800,8570145530,14550,14550,14550,14550,0
20240802,185700,8570145530,14550,14550,14550,14550,0
20240802,185600,8570145530,14550,14550,14550,14550,0
20240802,185500,8570145530,14550,14550,14550,14550,0
20240802,185400,8570145530,14550,14550,14550,14550,0
20240802,185300,8570145530,14550,14550,14550,14550,0
20240802,185200,8570145530,14550,14550,14550,14550,0
20240802,185100,8570145530,14550,14550,14550,14550,0
20240802,185000,8570145530,14550,14550,14550,14550,0
20240802,184900,8570145530,14550,14550,14550,14550,0
20240802,184800,8570145530,14550,14550,14550,14550,0
20240802,184700,8570145530,14550,14550,14550,14550,0
20240802,184600,8570145530,14550,14550,14550,14550,0
20240802,184500,8570145530,14550,14550,14550,14550,0
20240802,184400,8570145530,14550,14550,14550,14550,0
20240802,184300,8570145530,14550,14550,14550,14550,0
20240802,184200,8570145530,14550,14550,14550,14550,0
20240802,184100,8570145530,14550,14550,14550,14550,0
20240802,184000,8570145530,14550,14550,14550,14550,0
20240802,183900,8570145530,14550,14550,14550,14550,0
20240802,183800,8570145530,14550,14550,14550,14550,0
20240802,183700,8570145530,14550,14550,14550,14550,0
20240802,183600,8570145530,14550,14550,14550,14550,0
20240802,183500,8570145530,14550,14550,14550,14550,0
20240802,183400,8570145530,14550,14550,14550,14550,0
20240802,183300,8570145530,14550,14550,14550,14550,0
20240802,183200,8570145530,14550,14550,14550,14550,0
20240802,183100,8570145530,14550,14550,14550,14550,0
20240802,183000,8570145530,14550,14550,14550,14550,0
20240802,182900,8570145530,14550,14550,14550,14550,13021
20240802,182800,8570145530,14550,14550,14550,14550,0
20240802,182700,8570145530,14550,14550,14550,14550,0
20240802,182600,8570145530,14550,14550,14550,14550,0
20240802,182500,8570145530,14550,14550,14550,14550,0
20240802,182400,8570145530,14550,14550,14550,14550,0
20240802,182300,8570145530,14550,14550,14550,14550,0
20240802,182200,8570145530,14550,14550,14550,14550,0
20240802,182100,8570145530,14550,14550,14550,14550,0
20240802,182000,8570145530,14550,14550,14550,14550,0
20240802,181900,8570145530,14550,14550,14550,14550,0
20240802,181800,8570145530,14550,14550,14550,14550,0
20240802,181700,8570145530,14550,14550,14550,14550,0
20240802,181600,8570145530,14550,14550,14550,14550,0
20240802,181500,8570145530,14550,14550,14550,14550,0
20240802,181400,8570145530,14550,14550,14550,14550,0
20240802,181300,8570145530,14550,14550,14550,14550,0
20240802,181200,8570145530,14550,14550,14550,14550,0
20240802,181100,8570145530,14550,14550,14550,14550,0
20240802,181000,8570145530,14550,14550,14550,14550,0
20240802,180900,8570145530,14550,14550,14550,14550,0
20240802,180800,8570145530,14550,14550,14550,14550,0
20240802,180700,8570145530,14550,14550,14550,14550,0
20240802,180600,8570145530,14550,14550,14550,14550,0
20240802,180500,8570145530,14550,14550,14550,14550,0
20240802,180400,8570145530,14550,14550,14550,14550,0
20240802,180300,8570145530,14550,14550,14550,14550,0
20240802,180200,8570145530,14550,14550,14550,14550,0
20240802,180100,8570145530,14550,14550,14550,14550,0
20240802,180000,8570145530,14550,14550,14550,14550,0
20240802,175900,8570145530,14550,14550,14550,14550,13021
20240802,175800,8570145530,14550,14550,14550,14550,0
20240802,175700,8570145530,14550,14550,14550,14550,0
20240802,175600,8570145530,14550,14550,14550,14550,0
20240802,175500,8570145530,14550,14550,14550,14550,0
20240802,175400,8570145530,14550,14550,14550,14550,0
20240802,175300,8570145530,14550,14550,14550,14550,0
20240802,175200,8570145530,14550,14550,14550,14550,0
20240802,175100,8570145530,14550,14550,14550,14550,0
20240802,175000,8570145530,14550,14550,14550,14550,0
20240802,174900,8570145530,14550,14550,14550,14550,0
20240802,174800,8570145530,14550,14550,14550,14550,0
20240802,174700,8570145530,14550,14550,14550,14550,0
20240802,174600,8570145530,14550,14550,14550,14550,0
20240802,174500,8570145530,14550,14550,14550,14550,0
20240802,174400,8570145530,14550,14550,14550,14550,0
20240802,174300,8570145530,14550,14550,14550,14550,0
20240802,174200,8570145530,14550,14550,14550,14550,0
20240802,174100,8570145530,14550,14550,14550,14550,0
20240802,174000,8570145530,14550,14550,14550,14550,0
20240802,173900,8570145530,14550,14550,14550,14550,0
20240802,173800,8570145530,14550,14550,14550,14550,0
20240802,173700,8570145530,14550,14550,14550,14550,0
20240802,173600,8570145530,14550,14550,14550,14550,0
20240802,173500,8570145530,14550,14550,14550,14550,0
20240802,173400,8570145530,14550,14550,14550,14550,0
20240802,173300,8570145530,14550,14550,14550,14550,0
20240802,173200,8570145530,14550,14550,14550,14550,0
20240802,173100,8570145530,14550,14550,14550,14550,0
20240802,173000,8570145530,14550,14550,14550,14550,0
20240802,172900,8570145530,14550,14550,14550,14550,13021
20240802,172800,8570145530,14550,14550,14550,14550,0
20240802,172700,8570145530,14550,14550,14550,14550,0
20240802,172600,8570145530,14550,14550,14550,14550,0
20240802,172500,8570145530,14550,14550,14550,14550,0
20240802,172400,8570145530,14550,14550,14550,14550,0
20240802,172300,8570145530,14550,14550,14550,14550,0
20240802,172200,8570145530,14550,14550,14550,14550,0
20240802,172100,8570145530,14550,14550,14550,14550,0
20240802,172000,8570145530,14550,14550,14550,14550,0
20240802,171900,8570145530,14550,14550,14550,14550,0
20240802,171800,8570145530,14550,14550,14550,14550,0
20240802,171700,8570145530,14550,14550,14550,14550,0
20240802,171600,8570145530,14550,14550,14550,14550,0
20240802,171500,8570145530,14550,14550,14550,14550,0
20240802,171400,8570145530,14550,14550,14550,14550,0
20240802,171300,8570145530,14550,14550,14550,14550,0
20240802,171200,8570145530,14550,14550,14550,14550,0
20240802,171100,8570145530,14550,14550,14550,14550,0
20240802,171000,8570145530,14550,14550,14550,14550,0
20240802,170900,8570145530,14550,14550,14550,14550,0
20240802,170800,8570145530,14550,14550,14550,14550,0
20240802,170700,8570145530,14550,14550,14550,14550,0
20240802,170600,8570145530,14550,14550,14550,14550,0
20240802,170500,8570145530,14550,14550,14550,14550,0
20240802,170400,8570145530,14550,14550,14550,14550,0
20240802,170300,8570145530,14550,14550,14550,14550,0
20240802,170200,8570145530,14550,14550,14550,14550,0
20240802,170100,8570145530,14550,14550,14550,14550,0
20240802,170000,8570145530,14550,14550,14550,14550,0
20240802,165900,8570145530,14550,14550,14550,14550,13021
20240802,165800,8570145530,14550,14550,14550,14550,0
20240802,165700,8570145530,14550,14550,14550,14550,0
20240802,165600,8570145530,14550,14550,14550,14550,0
20240802,165500,8570145530,14550,14550,14550,14550,0
20240802,165400,8570145530,14550,14550,14550,14550,0
20240802,165300,8570145530,14550,14550,14550,14550,0
20240802,165200,8570145530,14550,14550,14550,14550,0
20240802,165100,8570145530,14550,14550,14550,14550,0
20240802,165000,8570145530,14550,14550,14550,14550,0
20240802,164900,8570145530,14550,14550,14550,14550,0
20240802,164800,8570145530,14550,14550,14550,14550,0
20240802,164700,8570145530,14550,14550,14550,14550,0
20240802,164600,8570145530,14550,14550,14550,14550,0
20240802,164500,8570145530,14550,14550,14550,14550,0
20240802,164400,8570145530,14550,14550,14550,14550,0
20240802,164300,8570145530,14550,14550,14550,14550,0
20240802,164200,8570145530,14550,14550,14550,14550,0
20240802,164100,8570145530,14550,14550,14550,14550,0
20240802,164000,8570145530,14550,14550,14550,14550,0
20240802,163900,8570145530,14550,14550,14550,14550,0
20240802,163800,8570145530,14550,14550,14550,14550,0
20240802,163700,8570145530,14550,14550,14550,14550,0
20240802,163600,8570145530,14550,14550,14550,14550,0
20240802,163500,8570145530,14550,14550,14550,14550,0
20240802,163400,8570145530,14550,14550,14550,14550,0
20240802,163300,8570145530,14550,14550,14550,14550,0
20240802,163200,8570145530,14550,14550,14550,14550,0
20240802,163100,8570145530,14550,14550,14550,14550,0
20240802,163000,8570145530,14550,14550,14550,14550,0
20240802,162900,8570145530,14550,14550,14550,14550,13021
20240802,162800,8570145530,14550,14550,14550,14550,0
20240802,162700,8570145530,14550,14550,14550,14550,0
20240802,162600,8570145530,14550,14550,14550,14550,0
20240802,162500,8570145530,14550,14550,14550,14550,0
20240802,162400,8570145530,14550,14550,14550,14550,0
20240802,162300,8570145530,14550,14550,14550,14550,0
20240802,162200,8570145530,14550,14550,14550,14550,0
20240802,162100,8570145530,14550,14550,14550,14550,0
20240802,162000,8570145530,14550,14550,14550,14550,0
20240802,161900,8570145530,14550,14550,14550,14550,0
20240802,161800,8570145530,14550,14550,14550,14550,0
20240802,161700,8570145530,14550,14550,14550,14550,0
20240802,161600,8570145530,14550,14550,14550,14550,0
20240802,161500,8570145530,14550,14550,14550,14550,0
20240802,161400,8570145530,14550,14550,14550,14550,0
20240802,161300,8570145530,14550,14550,14550,14550,0
20240802,161200,8570145530,14550,14550,14550,14550,0
20240802,161100,8570145530,14550,14550,14550,14550,0
20240802,161000,8570145530,14550,14550,14550,14550,0
20240802,160900,8570145530,14550,14550,14550,14550,0
20240802,160800,8570145530,14550,14550,14550,14550,0
20240802,160700,8570145530,14550,14550,14550,14550,0
20240802,160600,8570145530,14550,14550,14550,14550,0
20240802,160500,8570145530,14550,14550,14550,14550,0
20240802,160400,8570145530,14550,14550,14550,14550,0
20240802,160300,8570145530,14550,14550,14550,14550,0
20240802,160200,8570145530,14550,14550,14550,14550,0
20240802,160100,8570145530,14550,14550,14550,14550,0
20240802,160000,8570145530,14550,14550,14550,14550,0
20240802,155900,8570145530,14550,14550,14550,14550,13021
20240802,155800,8570145530,14550,14550,14550,14550,0
20240802,155700,8570145530,14550,14550,14550,14550,0
20240802,155600,8570145530,14550,14550,14550,14550,0
20240802,155500,8570145530,14550,14550,14550,14550,0
20240802,155400,8570145530,14550,14550,14550,14550,0
20240802,155300,8570145530,14550,14550,14550,14550,0
20240802,155200,8570145530,14550,14550,14550,14550,0
20240802,155100,8570145530,14550,14550,14550,14550,0
20240802,155000,8570145530,14550,14550,14550,14550,0
20240802,154900,8570145530,14550,14550,14550,14550,0
20240802,154800,8570145530,14550,14550,14550,14550,0
20240802,154700,8570145530,14550,14550,14550,14550,0
20240802,154600,8570145530,14550,14550,14550,14550,0
20240802,154500,8570145530,14550,14550,14550,14550,0
20240802,154400,8570145530,14550,14550,14550,14550,0
20240802,154300,8570145530,14550,14550,14550,14550,0
20240802,154200,8570145530,14550,14550,14550,14550,0
20240802,154100,8570145530,14550,14550,14550,14550,0
20240802,154000,8570145530,14550,14550,14550,14550,0
20240802,153900,8570145530,14550,14550,14550,14550,0
20240802,153800,8570145530,14550,14550,14550,14550,0
20240802,153700,8570145530,14550,14550,14550,14550,0
20240802,153600,8570145530,14550,14550,14550,14550,0
20240802,153500,8570145530,14550,14550,14550,14550,0
20240802,153400,8570145530,14550,14550,14550,14550,0
20240802,153300,8570145530,14550,14550,14550,14550,0
20240802,153200,8570145530,14550,14550,14550,14550,0
20240802,153100,8570145530,14550,14550,14550,14550,0
20240802,153000,8570145530,14550,14550,14550,14550,13021
20240802,152900,8380689980,14520,14520,14520,14520,0
20240802,152800,8380689980,14520,14520,14520,14520,0
20240802,152700,8380689980,14520,14520,14520,14520,0
20240802,152600,8380689980,14520,14520,14520,14520,0
20240802,152500,8380689980,14520,14520,14520,14520,0
20240802,152400,8380689980,14520,14520,14520,14520,0
20240802,152300,8380689980,14520,14520,14520,14520,0
20240802,152200,8380689980,14520,14520,14520,14520,0
20240802,152100,8380689980,14520,14520,14520,14520,0
20240802,152000,8380689980,14520,14520,14520,14520,0
20240802,151900,8380689980,14520,14540,14540,14520,1844
20240802,151800,8353897830,14520,14540,14560,14520,3214
20240802,151700,8307172780,14550,14570,14570,14540,1367
20240802,151600,8287284370,14560,14580,14590,14540,4011
20240802,151500,8228886640,14580,14600,14600,14570,3350
20240802,151400,8180026110,14600,14610,14630,14590,2546
20240802,151300,8142832340,14600,14610,14620,14590,522
20240802,151200,8135209270,14610,14560,14630,14550,3198
20240802,151100,8088540750,14560,14580,14580,14540,2994
20240802,151000,8044940960,14580,14600,14600,14570,582
20240802,150900,8036447680,14600,14580,14610,14560,1810
20240802,150800,8010050890,14580,14550,14610,14550,1626
20240802,150700,7986341850,14560,14530,14600,14530,1367
20240802,150600,7966416360,14530,14550,14590,14530,1486
20240802,150500,7944797690,14540,14550,14550,14540,2111
20240802,150400,7914086790,14540,14580,14590,14540,4729
20240802,150300,7845266160,14580,14620,14630,14550,6589
20240802,150200,7749107440,14620,14690,14690,14610,3888
20240802,150100,7692161030,14670,14730,14730,14660,3673
20240802,150000,7638185330,14730,14710,14740,14700,3430
20240802,145900,7587684340,14710,14720,14730,14670,4923
20240802,145800,7515306310,14720,14710,14720,14690,2947
20240802,145700,7471980080,14710,14710,14740,14680,8006
20240802,145600,7354281510,14750,14720,14770,14690,8179
20240802,145500,7233716470,14700,14620,14710,14610,7692
20240802,145400,7121043160,14620,14630,14650,14610,3556
20240802,145300,7069028600,14650,14580,14650,14570,6533
20240802,145200,6973588470,14570,14560,14580,14530,3111
20240802,145100,6928278270,14560,14520,14560,14510,5290
20240802,145000,6851410060,14520,14530,14530,14510,2958
20240802,144900,6808459740,14530,14530,14540,14520,1817
20240802,144800,6782058410,14530,14520,14530,14490,5282
20240802,144700,6705418180,14520,14430,14520,14420,6283
20240802,144600,6614524680,14420,14440,14440,14420,1709
20240802,144500,6589858630,14440,14410,14440,14400,1659
20240802,144400,6565926420,14410,14390,14410,14390,664
20240802,144300,6556364830,14390,14400,14400,14390,682
20240802,144200,6546549240,14400,14400,14400,14350,5392
20240802,144100,6469118500,14400,14410,14420,14400,1762
20240802,144000,6443736430,14420,14390,14420,14380,2179
20240802,143900,6412361560,14380,14390,14390,14370,653
20240802,143800,6402965180,14380,14390,14390,14360,785
20240802,143700,6391675160,14390,14390,14390,14370,509
20240802,143600,6384352880,14390,14390,14390,14380,620
20240802,143500,6375433750,14390,14400,14400,14380,1669
20240802,143400,6351404360,14400,14390,14400,14350,1970
20240802,143300,6323101990,14390,14400,14400,14380,671
20240802,143200,6313447730,14400,14360,14400,14360,494
20240802,143100,6306344000,14370,14390,14400,14370,1204
20240802,143000,6289027630,14390,14400,14400,14360,1539
20240802,142900,6266906880,14400,14390,14400,14380,525
20240802,142800,6259349730,14390,14400,14410,14390,555
20240802,142700,6251358440,14410,14410,14410,14390,540
20240802,142600,6243581090,14410,14400,14420,14390,643
20240802,142500,6234321390,14410,14430,14430,14410,330
20240802,142400,6229563650,14400,14430,14430,14400,1568
20240802,142300,6206969660,14430,14440,14450,14420,440
20240802,142200,6200618740,14440,14440,14450,14440,496
20240802,142100,6193453050,14420,14410,14430,14390,2927
20240802,142000,6151286940,14410,14410,14410,14400,895
20240802,141900,6138390770,14410,14400,14410,14400,342
20240802,141800,6133463890,14390,14390,14410,14380,1214
20240802,141700,6115991070,14380,14330,14390,14320,719
20240802,141600,6105677710,14330,14310,14330,14310,988
20240802,141500,6091530820,14310,14310,14310,14300,710
20240802,141400,6081371070,14320,14300,14320,14300,569
20240802,141300,6073226270,14310,14330,14330,14300,1924
20240802,141200,6045688880,14330,14330,14330,14310,654
20240802,141100,6036318980,14320,14330,14330,14320,3898
20240802,141000,5980486030,14330,14340,14340,14320,763
20240802,140900,5969552270,14340,14330,14350,14330,597
20240802,140800,5960991970,14340,14370,14370,14340,1206
20240802,140700,5943689410,14370,14380,14390,14360,387
20240802,140600,5938126200,14360,14430,14430,14360,2859
20240802,140500,5897036490,14400,14410,14440,14400,1861
20240802,140400,5870193960,14410,14440,14440,14400,2173
20240802,140300,5838878910,14430,14440,14440,14420,443
20240802,140200,5832485740,14440,14440,14440,14430,375
20240802,140100,5827072740,14440,14460,14460,14440,272
20240802,140000,5823143150,14460,14450,14460,14430,911
20240802,135900,5809978360,14450,14450,14450,14440,522
20240802,135800,5802436680,14450,14450,14450,14440,329
20240802,135700,5797684540,14450,14440,14450,14440,369
20240802,135600,5792353140,14450,14460,14470,14440,705
20240802,135500,5782161990,14460,14430,14460,14420,2561
20240802,135400,5745185880,14430,14430,14430,14420,250
20240802,135300,5741578890,14430,14420,14430,14420,299
20240802,135200,5737264590,14420,14420,14430,14410,747
20240802,135100,5726492170,14420,14420,14420,14420,373
20240802,135000,5721113510,14420,14440,14440,14400,1213
20240802,134900,5703623460,14420,14430,14440,14420,1412
20240802,134800,5683248970,14430,14430,14430,14430,253
20240802,134700,5679598180,14430,14430,14430,14420,776
20240802,134600,5668405670,14430,14410,14430,14400,125
20240802,134500,5666603430,14410,14410,14410,14410,410
20240802,134400,5660695330,14410,14390,14410,14390,155
20240802,134300,5658462520,14390,14370,14390,14370,280
20240802,134200,5654434280,14370,14370,14380,14360,360
20240802,134100,5649260580,14380,14380,14390,14380,1507
20240802,134000,5627587970,14390,14410,14410,14370,1178
20240802,133900,5610646610,14390,14440,14440,14390,1398
20240802,133800,5590511110,14440,14440,14440,14430,1015
20240802,133700,5575863560,14440,14450,14450,14430,278
20240802,133600,5571848810,14450,14440,14450,14440,284
20240802,133500,5567745860,14450,14430,14450,14380,1444
20240802,133400,5546902140,14420,14430,14430,14410,1650
20240802,133300,5523107800,14410,14390,14440,14390,819
20240802,133200,5511304160,14390,14370,14400,14370,649
20240802,133100,5501965980,14370,14370,14370,14370,607
20240802,133000,5493243390,14370,14370,14370,14350,589
20240802,132900,5484781170,14360,14360,14370,14350,248
20240802,132800,5481221420,14350,14360,14360,14350,99
20240802,132700,5479799840,14360,14330,14360,14320,580
20240802,132600,5471485360,14330,14330,14330,14320,129
20240802,132500,5469637030,14330,14320,14330,14300,268
20240802,132400,5465797950,14320,14310,14320,14300,1411
20240802,132300,5445619760,14310,14330,14330,14310,356
20240802,132200,5440524180,14330,14330,14330,14320,68
20240802,132100,5439549830,14300,14330,14330,14300,1608
20240802,132000,5416538130,14330,14330,14330,14320,120
20240802,131900,5414818940,14330,14320,14340,14320,730
20240802,131800,5404359810,14320,14320,14330,14310,502
20240802,131700,5397171620,14330,14370,14370,14330,1128
20240802,131600,5380993940,14370,14370,14370,14360,117
20240802,131500,5379313450,14370,14370,14370,14360,393
20240802,131400,5373667210,14370,14370,14380,14360,222
20240802,131300,5370476550,14380,14390,14390,14360,190
20240802,131200,5367745110,14390,14410,14410,14370,4011
20240802,131100,5310038060,14410,14410,14420,14410,108
20240802,131000,5308480860,14420,14430,14430,14400,1762
20240802,130900,5283098310,14430,14440,14440,14410,1328
20240802,130800,5263948600,14430,14450,14460,14430,2598
20240802,130700,5226440050,14460,14470,14470,14450,199
20240802,130600,5223563270,14470,14480,14480,14440,3686
20240802,130500,5170275140,14470,14490,14490,14470,861
20240802,130400,5157807320,14490,14480,14490,14480,52
20240802,130300,5157054270,14480,14500,14500,14460,686
20240802,130200,5147121090,14480,14480,14490,14480,882
20240802,130100,5134349560,14490,14490,14500,14490,127
20240802,130000,5132509270,14490,14490,14500,14480,163
20240802,125900,5130147370,14490,14480,14490,14470,688
20240802,125800,5120180300,14480,14490,14490,14480,49
20240802,125700,5119470400,14480,14490,14490,14480,255
20240802,125600,5115777460,14490,14490,14490,14470,864
20240802,125500,5103269060,14490,14490,14490,14480,527
20240802,125400,5095636040,14490,14490,14490,14480,160
20240802,125300,5093317940,14480,14460,14480,14450,448
20240802,125200,5086840900,14460,14440,14460,14430,304
20240802,125100,5082452180,14440,14440,14450,14430,2851
20240802,125000,5041284460,14440,14470,14470,14440,475
20240802,124900,5034419610,14460,14490,14500,14450,536
20240802,124800,5026664600,14490,14500,14500,14420,1399
20240802,124700,5006425420,14500,14510,14510,14450,2486
20240802,124600,4970467740,14500,14520,14530,14500,913
20240802,124500,4957217510,14530,14520,14540,14500,512
20240802,124400,4949785680,14520,14530,14530,14520,138
20240802,124300,4947781290,14530,14540,14570,14530,2922
20240802,124200,4905246610,14540,14520,14550,14500,552
20240802,124100,4897221900,14520,14510,14520,14490,2152
20240802,124000,4865998070,14520,14550,14560,14510,978
20240802,123900,4851771640,14550,14460,14550,14460,18277
20240802,123800,4586831820,14470,14460,14470,14460,162
20240802,123700,4584487930,14470,14460,14470,14460,653
20240802,123600,4575043410,14460,14440,14460,14440,485
20240802,123500,4568037960,14440,14440,14440,14430,244
20240802,123400,4564514890,14440,14430,14440,14430,323
20240802,123300,4559851990,14440,14440,14440,14430,431
20240802,123200,4553630360,14430,14430,14440,14430,204
20240802,123100,4550685560,14430,14420,14430,14420,173
20240802,123000,4548189500,14420,14430,14440,14420,791
20240802,122900,4536781000,14440,14430,14440,14430,285
20240802,122800,4532665960,14430,14470,14470,14430,643
20240802,122700,4523381160,14470,14460,14470,14450,303
20240802,122600,4518999130,14460,14470,14470,14460,238
20240802,122500,4515556410,14470,14440,14470,14430,1868
20240802,122400,4488568090,14440,14440,14440,14430,162
20240802,122300,4486229070,14440,14430,14440,14430,430
20240802,122200,4480021300,14430,14440,14440,14430,362
20240802,122100,4474795690,14440,14440,14440,14440,195
20240802,122000,4471979890,14430,14430,14440,14430,138
20240802,121900,4469987490,14430,14420,14440,14420,317
20240802,121800,4465412890,14430,14430,14440,14430,247
20240802,121700,4461846700,14430,14410,14440,14410,223
20240802,121600,4458627610,14440,14430,14440,14400,744
20240802,121500,4447904650,14420,14450,14450,14420,430
20240802,121400,4441697580,14450,14440,14450,14430,637
20240802,121300,4432498190,14450,14420,14450,14410,960
20240802,121200,4418650830,14420,14440,14440,14420,631
20240802,121100,4409547280,14450,14440,14450,14440,143
20240802,121000,4407480940,14440,14450,14450,14410,430
20240802,120900,4401270820,14410,14460,14460,14410,220
20240802,120800,4398095420,14470,14470,14470,14460,188
20240802,120700,4395375150,14480,14440,14480,14440,1508
20240802,120600,4373574490,14440,14420,14450,14400,6506
20240802,120500,4279742170,14400,14460,14460,14400,2293
20240802,120400,4246650450,14470,14480,14480,14450,1291
20240802,120300,4227969380,14480,14440,14500,14440,6247
20240802,120200,4137582670,14440,14410,14440,14400,2061
20240802,120100,4107864700,14400,14370,14410,14370,1266
20240802,120000,4089641340,14370,14360,14380,14360,961
20240802,115900,4075839070,14350,14350,14360,14350,431
20240802,115800,4069653600,14350,14340,14350,14330,223
20240802,115700,4066455910,14340,14310,14340,14300,299
20240802,115600,4062170720,14300,14310,14320,14300,1136
20240802,115500,4045915330,14310,14280,14310,14270,779
20240802,115400,4034778890,14280,14280,14290,14280,120
20240802,115300,4033065230,14280,14280,14290,14270,257
20240802,115200,4029394350,14270,14260,14280,14250,27
20240802,115100,4029009470,14250,14240,14250,14230,61
20240802,115000,4028140590,14240,14210,14240,14200,110
20240802,114900,4026575100,14230,14240,14240,14190,566
20240802,114800,4018533310,14240,14230,14240,14230,90
20240802,114700,4017252210,14230,14180,14230,14180,615
20240802,114600,4008526330,14180,14220,14230,14180,413
20240802,114500,4002660580,14220,14200,14220,14180,42
20240802,114400,4002063940,14190,14200,14200,14170,402
20240802,114300,3996362680,14210,14200,14230,14190,158
20240802,114200,3994117040,14200,14190,14200,14170,4346
20240802,114100,3932486170,14190,14210,14220,14190,1409
20240802,114000,3912486880,14210,14210,14210,14200,166
20240802,113900,3910129050,14220,14210,14230,14180,3574
20240802,113800,3859386280,14200,14220,14230,14200,4849
20240802,113700,3790501230,14220,14230,14240,14220,248
20240802,113600,3786972980,14220,14230,14230,14220,734
20240802,113500,3776533530,14230,14240,14240,14220,361
20240802,113400,3771395930,14250,14230,14250,14220,1144
20240802,113300,3755127360,14230,14250,14250,14230,598
20240802,113200,3746615040,14250,14240,14250,14240,111
20240802,113100,3745033740,14250,14260,14260,14250,255
20240802,113000,3741399770,14260,14270,14280,14250,838
20240802,112900,3729457570,14280,14290,14290,14280,170
20240802,112800,3727028460,14290,14250,14300,14230,1493
20240802,112700,3705740990,14250,14250,14260,14240,1289
20240802,112600,3687378520,14250,14270,14270,14250,788
20240802,112500,3676147840,14270,14260,14270,14250,1865
20240802,112400,3649555460,14260,14300,14300,14260,378
20240802,112300,3644160870,14300,14300,14310,14300,951
20240802,112200,3630561490,14300,14300,14310,14300,27
20240802,112100,3630175370,14310,14290,14310,14260,1523
20240802,112000,3608438180,14270,14300,14300,14270,146
20240802,111900,3606353630,14280,14310,14320,14270,291
20240802,111800,3602193410,14310,14320,14330,14270,2348
20240802,111700,3568624280,14310,14320,14320,14310,201
20240802,111600,3565746070,14320,14310,14320,14310,124
20240802,111500,3563971400,14310,14290,14310,14290,266
20240802,111400,3560166900,14310,14290,14310,14280,139
20240802,111300,3558179520,14320,14310,14320,14280,273
20240802,111200,3554273180,14310,14290,14310,14280,380
20240802,111100,3548843660,14300,14320,14320,14280,2060
20240802,111000,3519402510,14320,14320,14320,14290,1223
20240802,110900,3501918480,14330,14320,14330,14300,231
20240802,110800,3498610680,14330,14330,14330,14310,139
20240802,110700,3496620870,14290,14290,14330,14290,831
20240802,110600,3484737620,14300,14310,14330,14300,375
20240802,110500,3479368440,14330,14310,14330,14310,200
20240802,110400,3476504890,14310,14280,14310,14280,151
20240802,110300,3474346210,14290,14290,14300,14290,296
20240802,110200,3470114500,14300,14310,14330,14300,252
20240802,110100,3466509310,14310,14330,14340,14290,3047
20240802,110000,3422927870,14310,14340,14340,14310,560
20240802,105900,3414909550,14320,14350,14350,14320,200
20240802,105800,3412042480,14350,14330,14350,14330,159
20240802,105700,3409762660,14330,14340,14350,14330,154
20240802,105600,3407553810,14340,14360,14360,14340,233
20240802,105500,3404211770,14360,14350,14360,14310,341
20240802,105400,3399329240,14360,14360,14360,14310,1454
20240802,105300,3378502350,14360,14360,14360,14360,544
20240802,105200,3370690510,14360,14360,14370,14360,803
20240802,105100,3359151750,14360,14350,14370,14330,1340
20240802,105000,3339921630,14390,14380,14390,14360,345
20240802,104900,3334963480,14390,14380,14390,14360,216
20240802,104800,3331856720,14350,14380,14380,14350,127
20240802,104700,3330031490,14380,14360,14380,14360,141
20240802,104600,3328004330,14380,14370,14380,14370,82
20240802,104500,3326825350,14310,14370,14380,14310,2580
20240802,104400,3289849510,14370,14320,14370,14300,2543
20240802,104300,3253402860,14310,14290,14320,14290,350
20240802,104200,3248391200,14290,14310,14320,14290,3240
20240802,104100,3202056030,14300,14320,14320,14300,1351
20240802,104000,3182728390,14330,14350,14350,14330,356
20240802,103900,3177625460,14350,14360,14360,14340,734
20240802,103800,3167093030,14360,14360,14360,14350,64
20240802,103700,3166174280,14370,14370,14370,14340,134
20240802,103600,3164251930,14340,14370,14370,14340,1784
20240802,103500,3138657210,14370,14380,14380,14360,482
20240802,103400,3131727090,14340,14340,14380,14340,128
20240802,103300,3129891310,14340,14330,14340,14310,321
20240802,103200,3125289800,14330,14340,14340,14330,48
20240802,103100,3124601680,14290,14340,14360,14290,589
20240802,103000,3116163850,14300,14300,14340,14290,711
20240802,102900,3105995870,14310,14330,14350,14310,646
20240802,102800,3096741230,14330,14360,14360,14330,565
20240802,102700,3088638360,14360,14360,14370,14360,685
20240802,102600,3078799980,14370,14370,14380,14360,475
20240802,102500,3071973360,14370,14400,14400,14370,388
20240802,102400,3066392670,14380,14390,14400,14380,149
20240802,102300,3064249910,14390,14400,14400,14380,266
20240802,102200,3060422110,14390,14400,14410,14380,120
20240802,102100,3058694340,14380,14420,14420,14370,1253
20240802,102000,3040653040,14430,14430,14430,14410,35
20240802,101900,3040148360,14430,14430,14430,14410,227
20240802,101800,3036872930,14410,14420,14430,14410,104
20240802,101700,3035373690,14400,14420,14440,14400,546
20240802,101600,3027503440,14420,14430,14440,14420,161
20240802,101500,3025179220,14440,14430,14440,14420,503
20240802,101400,3017917550,14420,14440,14440,14420,74
20240802,101300,3016849300,14440,14440,14440,14430,143
20240802,101200,3014784640,14440,14410,14450,14410,1923
20240802,101100,2987018740,14410,14410,14440,14410,1170
20240802,101000,2970141080,14410,14420,14440,14410,1670
20240802,100900,2946065650,14420,14420,14430,14420,1126
20240802,100800,2929821390,14410,14420,14430,14410,683
20240802,100700,2919968720,14430,14440,14440,14420,1224
20240802,100600,2902302160,14440,14390,14460,14370,2585
20240802,100500,2865025150,14390,14360,14390,14360,1015
20240802,100400,2850440730,14360,14360,14360,14330,24
20240802,100300,2850096270,14310,14320,14360,14300,580
20240802,100200,2841795800,14280,14290,14380,14260,1846
20240802,100100,2815393480,14290,14280,14290,14260,544
20240802,100000,2807624720,14260,14260,14280,14250,225
20240802,095900,2804417320,14280,14230,14280,14230,1671
20240802,095800,2780610850,14250,14260,14260,14230,1501
20240802,095700,2759236590,14260,14250,14290,14240,1159
20240802,095600,2742723240,14290,14260,14290,14240,2213
20240802,095500,2711162060,14270,14270,14290,14270,584
20240802,095400,2702823960,14270,14280,14290,14250,1920
20240802,095300,2675432430,14290,14290,14320,14280,864
20240802,095200,2663082190,14280,14310,14320,14280,253
20240802,095100,2659462850,14320,14280,14380,14270,431
20240802,095000,2653300450,14270,14350,14350,14270,2866
20240802,094900,2612352430,14380,14380,14390,14340,1208
20240802,094800,2595009200,14380,14420,14420,14380,416
20240802,094700,2589017350,14420,14420,14420,14390,463
20240802,094600,2582341300,14420,14400,14440,14390,646
20240802,094500,2573035160,14400,14440,14440,14390,1158
20240802,094400,2556342860,14450,14440,14450,14440,433
20240802,094300,2550089580,14440,14450,14460,14400,536
20240802,094200,2542344810,14450,14460,14470,14410,2109
20240802,094100,2511932720,14470,14440,14470,14440,2408
20240802,094000,2477116310,14440,14440,14440,14400,545
20240802,093900,2469251930,14440,14430,14440,14370,633
20240802,093800,2460128930,14430,14360,14440,14350,773
20240802,093700,2449015680,14360,14470,14470,14360,1442
20240802,093600,2428232660,14470,14500,14500,14450,623
20240802,093500,2419219620,14500,14480,14510,14470,2195
20240802,093400,2387412490,14490,14510,14510,14450,4239
20240802,093300,2325998350,14510,14450,14520,14390,7355
20240802,093200,2219442450,14450,14400,14490,14380,3109
20240802,093100,2174565730,14390,14330,14400,14320,2257
20240802,093000,2142145460,14320,14280,14320,14240,4592
20240802,092900,2076536470,14270,14290,14290,14240,2046
20240802,092800,2047368490,14300,14240,14300,14230,3306
20240802,092700,2000251140,14230,14190,14230,14180,1291
20240802,092600,1981911810,14180,14190,14200,14180,1932
20240802,092500,1954503130,14210,14190,14240,14190,628
20240802,092400,1945579240,14190,14250,14260,14190,1450
20240802,092300,1924970740,14250,14220,14250,14220,628
20240802,092200,1916028360,14230,14160,14240,14160,335
20240802,092100,1911262840,14150,14170,14240,14150,1462
20240802,092000,1890529500,14230,14220,14260,14170,864
20240802,091900,1878247760,14160,14150,14220,14140,2640
20240802,091800,1840897430,14150,14160,14240,14130,2766
20240802,091700,1801784350,14150,14180,14230,14120,20950
20240802,091600,1505350940,14180,14170,14190,14160,6061
20240802,091500,1419447090,14160,14240,14240,14160,15262
20240802,091400,1202780080,14230,14230,14290,14210,3738
20240802,091300,1149586700,14290,14200,14290,14200,3158
20240802,091200,1104650950,14210,14250,14250,14200,3379
20240802,091100,1056627140,14220,14280,14310,14220,5742
20240802,091000,974682760,14280,14370,14370,14280,8876
20240802,090900,847564360,14370,14340,14390,14340,652
20240802,090800,838206730,14340,14340,14400,14330,3278
20240802,090700,791139620,14340,14340,14380,14340,2072
20240802,090600,761423640,14340,14490,14490,14340,2927
20240802,090500,719204060,14470,14480,14530,14470,6378
20240802,090400,626702250,14480,14370,14480,14340,5528
20240802,090300,546932070,14370,14250,14370,14250,1489
20240802,090200,525592200,14220,14130,14280,14130,3219
20240802,090100,479958630,14120,14130,14220,14120,6164
20240802,090000,392521080,14130,14260,14300,14080,27560