KissMeData/014940/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185900,2308515970,4345,4345,4345,4345,2940
20240802,185800,2308515970,4345,4345,4345,4345,0
20240802,185700,2308515970,4345,4345,4345,4345,0
20240802,185600,2308515970,4345,4345,4345,4345,0
20240802,185500,2308515970,4345,4345,4345,4345,0
20240802,185400,2308515970,4345,4345,4345,4345,0
20240802,185300,2308515970,4345,4345,4345,4345,0
20240802,185200,2308515970,4345,4345,4345,4345,0
20240802,185100,2308515970,4345,4345,4345,4345,0
20240802,185000,2308515970,4345,4345,4345,4345,0
20240802,184900,2308515970,4345,4345,4345,4345,0
20240802,184800,2308515970,4345,4345,4345,4345,0
20240802,184700,2308515970,4345,4345,4345,4345,0
20240802,184600,2308515970,4345,4345,4345,4345,0
20240802,184500,2308515970,4345,4345,4345,4345,0
20240802,184400,2308515970,4345,4345,4345,4345,0
20240802,184300,2308515970,4345,4345,4345,4345,0
20240802,184200,2308515970,4345,4345,4345,4345,0
20240802,184100,2308515970,4345,4345,4345,4345,0
20240802,184000,2308515970,4345,4345,4345,4345,0
20240802,183900,2308515970,4345,4345,4345,4345,0
20240802,183800,2308515970,4345,4345,4345,4345,0
20240802,183700,2308515970,4345,4345,4345,4345,0
20240802,183600,2308515970,4345,4345,4345,4345,0
20240802,183500,2308515970,4345,4345,4345,4345,0
20240802,183400,2308515970,4345,4345,4345,4345,0
20240802,183300,2308515970,4345,4345,4345,4345,0
20240802,183200,2308515970,4345,4345,4345,4345,0
20240802,183100,2308515970,4345,4345,4345,4345,0
20240802,183000,2308515970,4345,4345,4345,4345,0
20240802,182900,2308515970,4345,4345,4345,4345,2940
20240802,182800,2308515970,4345,4345,4345,4345,0
20240802,182700,2308515970,4345,4345,4345,4345,0
20240802,182600,2308515970,4345,4345,4345,4345,0
20240802,182500,2308515970,4345,4345,4345,4345,0
20240802,182400,2308515970,4345,4345,4345,4345,0
20240802,182300,2308515970,4345,4345,4345,4345,0
20240802,182200,2308515970,4345,4345,4345,4345,0
20240802,182100,2308515970,4345,4345,4345,4345,0
20240802,182000,2308515970,4345,4345,4345,4345,0
20240802,181900,2308515970,4345,4345,4345,4345,0
20240802,181800,2308515970,4345,4345,4345,4345,0
20240802,181700,2308515970,4345,4345,4345,4345,0
20240802,181600,2308515970,4345,4345,4345,4345,0
20240802,181500,2308515970,4345,4345,4345,4345,0
20240802,181400,2308515970,4345,4345,4345,4345,0
20240802,181300,2308515970,4345,4345,4345,4345,0
20240802,181200,2308515970,4345,4345,4345,4345,0
20240802,181100,2308515970,4345,4345,4345,4345,0
20240802,181000,2308515970,4345,4345,4345,4345,0
20240802,180900,2308515970,4345,4345,4345,4345,0
20240802,180800,2308515970,4345,4345,4345,4345,0
20240802,180700,2308515970,4345,4345,4345,4345,0
20240802,180600,2308515970,4345,4345,4345,4345,0
20240802,180500,2308515970,4345,4345,4345,4345,0
20240802,180400,2308515970,4345,4345,4345,4345,0
20240802,180300,2308515970,4345,4345,4345,4345,0
20240802,180200,2308515970,4345,4345,4345,4345,0
20240802,180100,2308515970,4345,4345,4345,4345,0
20240802,180000,2308515970,4345,4345,4345,4345,0
20240802,175900,2308515970,4345,4345,4345,4345,2940
20240802,175800,2308515970,4345,4345,4345,4345,0
20240802,175700,2308515970,4345,4345,4345,4345,0
20240802,175600,2308515970,4345,4345,4345,4345,0
20240802,175500,2308515970,4345,4345,4345,4345,0
20240802,175400,2308515970,4345,4345,4345,4345,0
20240802,175300,2308515970,4345,4345,4345,4345,0
20240802,175200,2308515970,4345,4345,4345,4345,0
20240802,175100,2308515970,4345,4345,4345,4345,0
20240802,175000,2308515970,4345,4345,4345,4345,0
20240802,174900,2308515970,4345,4345,4345,4345,0
20240802,174800,2308515970,4345,4345,4345,4345,0
20240802,174700,2308515970,4345,4345,4345,4345,0
20240802,174600,2308515970,4345,4345,4345,4345,0
20240802,174500,2308515970,4345,4345,4345,4345,0
20240802,174400,2308515970,4345,4345,4345,4345,0
20240802,174300,2308515970,4345,4345,4345,4345,0
20240802,174200,2308515970,4345,4345,4345,4345,0
20240802,174100,2308515970,4345,4345,4345,4345,0
20240802,174000,2308515970,4345,4345,4345,4345,0
20240802,173900,2308515970,4345,4345,4345,4345,0
20240802,173800,2308515970,4345,4345,4345,4345,0
20240802,173700,2308515970,4345,4345,4345,4345,0
20240802,173600,2308515970,4345,4345,4345,4345,0
20240802,173500,2308515970,4345,4345,4345,4345,0
20240802,173400,2308515970,4345,4345,4345,4345,0
20240802,173300,2308515970,4345,4345,4345,4345,0
20240802,173200,2308515970,4345,4345,4345,4345,0
20240802,173100,2308515970,4345,4345,4345,4345,0
20240802,173000,2308515970,4345,4345,4345,4345,0
20240802,172900,2308515970,4345,4345,4345,4345,2940
20240802,172800,2308515970,4345,4345,4345,4345,0
20240802,172700,2308515970,4345,4345,4345,4345,0
20240802,172600,2308515970,4345,4345,4345,4345,0
20240802,172500,2308515970,4345,4345,4345,4345,0
20240802,172400,2308515970,4345,4345,4345,4345,0
20240802,172300,2308515970,4345,4345,4345,4345,0
20240802,172200,2308515970,4345,4345,4345,4345,0
20240802,172100,2308515970,4345,4345,4345,4345,0
20240802,172000,2308515970,4345,4345,4345,4345,0
20240802,171900,2308515970,4345,4345,4345,4345,0
20240802,171800,2308515970,4345,4345,4345,4345,0
20240802,171700,2308515970,4345,4345,4345,4345,0
20240802,171600,2308515970,4345,4345,4345,4345,0
20240802,171500,2308515970,4345,4345,4345,4345,0
20240802,171400,2308515970,4345,4345,4345,4345,0
20240802,171300,2308515970,4345,4345,4345,4345,0
20240802,171200,2308515970,4345,4345,4345,4345,0
20240802,171100,2308515970,4345,4345,4345,4345,0
20240802,171000,2308515970,4345,4345,4345,4345,0
20240802,170900,2308515970,4345,4345,4345,4345,0
20240802,170800,2308515970,4345,4345,4345,4345,0
20240802,170700,2308515970,4345,4345,4345,4345,0
20240802,170600,2308515970,4345,4345,4345,4345,0
20240802,170500,2308515970,4345,4345,4345,4345,0
20240802,170400,2308515970,4345,4345,4345,4345,0
20240802,170300,2308515970,4345,4345,4345,4345,0
20240802,170200,2308515970,4345,4345,4345,4345,0
20240802,170100,2308515970,4345,4345,4345,4345,0
20240802,170000,2308515970,4345,4345,4345,4345,0
20240802,165900,2308515970,4345,4345,4345,4345,2940
20240802,165800,2308515970,4345,4345,4345,4345,0
20240802,165700,2308515970,4345,4345,4345,4345,0
20240802,165600,2308515970,4345,4345,4345,4345,0
20240802,165500,2308515970,4345,4345,4345,4345,0
20240802,165400,2308515970,4345,4345,4345,4345,0
20240802,165300,2308515970,4345,4345,4345,4345,0
20240802,165200,2308515970,4345,4345,4345,4345,0
20240802,165100,2308515970,4345,4345,4345,4345,0
20240802,165000,2308515970,4345,4345,4345,4345,0
20240802,164900,2308515970,4345,4345,4345,4345,0
20240802,164800,2308515970,4345,4345,4345,4345,0
20240802,164700,2308515970,4345,4345,4345,4345,0
20240802,164600,2308515970,4345,4345,4345,4345,0
20240802,164500,2308515970,4345,4345,4345,4345,0
20240802,164400,2308515970,4345,4345,4345,4345,0
20240802,164300,2308515970,4345,4345,4345,4345,0
20240802,164200,2308515970,4345,4345,4345,4345,0
20240802,164100,2308515970,4345,4345,4345,4345,0
20240802,164000,2308515970,4345,4345,4345,4345,0
20240802,163900,2308515970,4345,4345,4345,4345,0
20240802,163800,2308515970,4345,4345,4345,4345,0
20240802,163700,2308515970,4345,4345,4345,4345,0
20240802,163600,2308515970,4345,4345,4345,4345,0
20240802,163500,2308515970,4345,4345,4345,4345,0
20240802,163400,2308515970,4345,4345,4345,4345,0
20240802,163300,2308515970,4345,4345,4345,4345,0
20240802,163200,2308515970,4345,4345,4345,4345,0
20240802,163100,2308515970,4345,4345,4345,4345,0
20240802,163000,2308515970,4345,4345,4345,4345,0
20240802,162900,2308515970,4345,4345,4345,4345,2940
20240802,162800,2308515970,4345,4345,4345,4345,0
20240802,162700,2308515970,4345,4345,4345,4345,0
20240802,162600,2308515970,4345,4345,4345,4345,0
20240802,162500,2308515970,4345,4345,4345,4345,0
20240802,162400,2308515970,4345,4345,4345,4345,0
20240802,162300,2308515970,4345,4345,4345,4345,0
20240802,162200,2308515970,4345,4345,4345,4345,0
20240802,162100,2308515970,4345,4345,4345,4345,0
20240802,162000,2308515970,4345,4345,4345,4345,0
20240802,161900,2308515970,4345,4345,4345,4345,0
20240802,161800,2308515970,4345,4345,4345,4345,0
20240802,161700,2308515970,4345,4345,4345,4345,0
20240802,161600,2308515970,4345,4345,4345,4345,0
20240802,161500,2308515970,4345,4345,4345,4345,0
20240802,161400,2308515970,4345,4345,4345,4345,0
20240802,161300,2308515970,4345,4345,4345,4345,0
20240802,161200,2308515970,4345,4345,4345,4345,0
20240802,161100,2308515970,4345,4345,4345,4345,0
20240802,161000,2308515970,4345,4345,4345,4345,0
20240802,160900,2308515970,4345,4345,4345,4345,0
20240802,160800,2308515970,4345,4345,4345,4345,0
20240802,160700,2308515970,4345,4345,4345,4345,0
20240802,160600,2308515970,4345,4345,4345,4345,0
20240802,160500,2308515970,4345,4345,4345,4345,0
20240802,160400,2308515970,4345,4345,4345,4345,0
20240802,160300,2308515970,4345,4345,4345,4345,0
20240802,160200,2308515970,4345,4345,4345,4345,0
20240802,160100,2308515970,4345,4345,4345,4345,0
20240802,160000,2308515970,4345,4345,4345,4345,0
20240802,155900,2308515970,4345,4345,4345,4345,2940
20240802,155800,2308515970,4345,4345,4345,4345,0
20240802,155700,2308515970,4345,4345,4345,4345,0
20240802,155600,2308515970,4345,4345,4345,4345,0
20240802,155500,2308515970,4345,4345,4345,4345,0
20240802,155400,2308515970,4345,4345,4345,4345,0
20240802,155300,2308515970,4345,4345,4345,4345,0
20240802,155200,2308515970,4345,4345,4345,4345,0
20240802,155100,2308515970,4345,4345,4345,4345,0
20240802,155000,2308515970,4345,4345,4345,4345,0
20240802,154900,2308515970,4345,4345,4345,4345,0
20240802,154800,2308515970,4345,4345,4345,4345,0
20240802,154700,2308515970,4345,4345,4345,4345,0
20240802,154600,2308515970,4345,4345,4345,4345,0
20240802,154500,2308515970,4345,4345,4345,4345,0
20240802,154400,2308515970,4345,4345,4345,4345,0
20240802,154300,2308515970,4345,4345,4345,4345,0
20240802,154200,2308515970,4345,4345,4345,4345,0
20240802,154100,2308515970,4345,4345,4345,4345,0
20240802,154000,2308515970,4345,4345,4345,4345,0
20240802,153900,2308515970,4345,4345,4345,4345,0
20240802,153800,2308515970,4345,4345,4345,4345,0
20240802,153700,2308515970,4345,4345,4345,4345,0
20240802,153600,2308515970,4345,4345,4345,4345,0
20240802,153500,2308515970,4345,4345,4345,4345,0
20240802,153400,2308515970,4345,4345,4345,4345,0
20240802,153300,2308515970,4345,4345,4345,4345,0
20240802,153200,2308515970,4345,4345,4345,4345,0
20240802,153100,2308515970,4345,4345,4345,4345,0
20240802,153000,2308515970,4345,4345,4345,4345,2940
20240802,152900,2295741670,4350,4350,4350,4350,0
20240802,152800,2295741670,4350,4350,4350,4350,0
20240802,152700,2295741670,4350,4350,4350,4350,0
20240802,152600,2295741670,4350,4350,4350,4350,0
20240802,152500,2295741670,4350,4350,4350,4350,0
20240802,152400,2295741670,4350,4350,4350,4350,0
20240802,152300,2295741670,4350,4350,4350,4350,0
20240802,152200,2295741670,4350,4350,4350,4350,0
20240802,152100,2295741670,4350,4350,4350,4350,0
20240802,152000,2295741670,4350,4350,4350,4350,0
20240802,151900,2295741670,4350,4345,4355,4340,1156
20240802,151800,2290723630,4330,4365,4365,4330,2541
20240802,151700,2279711475,4365,4370,4370,4365,129
20240802,151600,2279147910,4370,4365,4370,4365,1104
20240802,151500,2274323465,4370,4370,4370,4370,1264
20240802,151400,2268799785,4365,4360,4365,4360,1689
20240802,151300,2261431495,4360,4365,4365,4360,2038
20240802,151200,2252537200,4350,4350,4350,4350,462
20240802,151100,2250527500,4365,4370,4370,4340,4784
20240802,151000,2229719780,4370,4385,4390,4370,2409
20240802,150900,2219175915,4375,4360,4385,4345,3110
20240802,150800,2205561035,4355,4375,4395,4320,6402
20240802,150700,2177629525,4375,4380,4385,4375,3073
20240802,150600,2164169945,4385,4370,4385,4370,2434
20240802,150500,2153513935,4365,4370,4370,4365,4640
20240802,150400,2133254740,4385,4400,4400,4365,5294
20240802,150300,2110088615,4390,4390,4400,4390,2083
20240802,150200,2100933205,4400,4400,4400,4380,3361
20240802,150100,2086157140,4395,4400,4400,4395,3467
20240802,150000,2070908985,4400,4395,4400,4390,3956
20240802,145900,2053530455,4395,4355,4405,4355,1995
20240802,145800,2044828515,4355,4390,4405,4355,13335
20240802,145700,1986449005,4395,4390,4405,4390,3990
20240802,145600,1968898980,4390,4385,4395,4375,4858
20240802,145500,1947594360,4365,4380,4380,4330,12595
20240802,145400,1892649055,4385,4360,4385,4360,10401
20240802,145300,1847217850,4355,4340,4365,4340,5302
20240802,145200,1824129425,4340,4290,4345,4290,10281
20240802,145100,1779843495,4285,4320,4320,4265,8583
20240802,145000,1743027845,4315,4310,4320,4305,3288
20240802,144900,1728846925,4310,4290,4310,4285,12303
20240802,144800,1675948345,4290,4280,4290,4280,2642
20240802,144700,1664628045,4280,4270,4280,4265,2985
20240802,144600,1651871955,4270,4270,4275,4265,1409
20240802,144500,1645854910,4265,4270,4270,4265,1031
20240802,144400,1641453015,4270,4265,4270,4265,1554
20240802,144300,1634824260,4270,4275,4275,4265,1538
20240802,144200,1628256345,4275,4265,4275,4265,778
20240802,144100,1624933010,4270,4275,4275,4265,2557
20240802,144000,1614018435,4270,4265,4270,4260,4099
20240802,143900,1596536340,4265,4260,4265,4255,1549
20240802,143800,1589937700,4260,4250,4260,4250,2213
20240802,143700,1580523730,4250,4245,4250,4245,1390
20240802,143600,1574617750,4240,4245,4255,4240,1869
20240802,143500,1566680605,4245,4240,4245,4240,949
20240802,143400,1562655185,4235,4225,4235,4225,183
20240802,143300,1561880400,4220,4240,4240,4215,3232
20240802,143200,1548214420,4240,4245,4250,4240,1916
20240802,143100,1540081120,4245,4240,4245,4240,1493
20240802,143000,1533746875,4240,4235,4240,4230,1028
20240802,142900,1529393625,4235,4255,4255,4235,2463
20240802,142800,1518938985,4250,4255,4255,4245,1543
20240802,142700,1512384760,4255,4245,4255,4245,1302
20240802,142600,1506848470,4240,4235,4240,4235,2457
20240802,142500,1496433025,4230,4225,4235,4225,1230
20240802,142400,1491227480,4225,4225,4225,4225,1107
20240802,142300,1486550405,4225,4220,4225,4220,710
20240802,142200,1483554155,4220,4215,4220,4215,790
20240802,142100,1480221155,4210,4210,4220,4200,80
20240802,142000,1479884570,4215,4235,4240,4215,2401
20240802,141900,1469735145,4235,4240,4250,4235,4985
20240802,141800,1448578960,4245,4225,4245,4225,2073
20240802,141700,1439803190,4225,4225,4230,4225,816
20240802,141600,1436352540,4220,4220,4225,4220,3503
20240802,141500,1421559995,4215,4210,4215,4210,1210
20240802,141400,1416463495,4210,4195,4210,4195,1277
20240802,141300,1411101340,4190,4190,4190,4190,172
20240802,141200,1410380660,4180,4180,4180,4175,1812
20240802,141100,1402808690,4180,4195,4195,4180,2406
20240802,141000,1392740600,4195,4195,4195,4190,1629
20240802,140900,1385907375,4185,4185,4185,4185,942
20240802,140800,1381965105,4185,4185,4185,4185,678
20240802,140700,1379127675,4175,4165,4175,4165,22
20240802,140600,1379035835,4165,4160,4165,4160,195
20240802,140500,1378223875,4165,4150,4165,4150,1128
20240802,140400,1373536370,4150,4170,4170,4150,946
20240802,140300,1369599585,4175,4170,4175,4170,1399
20240802,140200,1363762940,4165,4160,4165,4160,209
20240802,140100,1362893240,4150,4150,4150,4150,0
20240802,140000,1362893240,4150,4155,4155,4150,4081
20240802,135900,1345950100,4165,4165,4165,4165,0
20240802,135800,1345950100,4165,4170,4170,4160,1191
20240802,135700,1340992380,4165,4165,4165,4165,0
20240802,135600,1340992380,4165,4165,4165,4165,452
20240802,135500,1339109800,4170,4170,4170,4170,42
20240802,135400,1338934660,4170,4175,4175,4165,21
20240802,135300,1338847170,4165,4165,4165,4165,50
20240802,135200,1338638920,4170,4170,4170,4170,491
20240802,135100,1336591450,4175,4175,4175,4175,86
20240802,135000,1336232400,4170,4170,4170,4170,52
20240802,134900,1336015560,4175,4170,4180,4170,1293
20240802,134800,1330621340,4170,4170,4170,4170,174
20240802,134700,1329895760,4170,4170,4170,4170,1000
20240802,134600,1325725760,4170,4170,4170,4165,551
20240802,134500,1323430590,4170,4170,4170,4170,7
20240802,134400,1323401400,4170,4170,4170,4170,4
20240802,134300,1323384720,4165,4165,4165,4165,0
20240802,134200,1323384720,4165,4165,4165,4165,10
20240802,134100,1323343070,4170,4165,4170,4165,288
20240802,134000,1322143285,4160,4155,4160,4155,305
20240802,133900,1320875510,4155,4155,4155,4155,352
20240802,133800,1319412950,4160,4165,4165,4160,168
20240802,133700,1318713835,4165,4165,4165,4165,0
20240802,133600,1318713835,4165,4165,4170,4165,39
20240802,133500,1318551260,4165,4165,4165,4165,0
20240802,133400,1318551260,4165,4155,4165,4155,434
20240802,133300,1316746650,4155,4155,4155,4155,2
20240802,133200,1316738340,4155,4155,4155,4155,1
20240802,133100,1316734185,4145,4145,4145,4135,3192
20240802,133000,1303507365,4150,4155,4155,4145,901
20240802,132900,1299772685,4155,4150,4155,4150,607
20240802,132800,1297253625,4150,4150,4150,4150,101
20240802,132700,1296834475,4150,4150,4150,4150,1254
20240802,132600,1291630375,4155,4160,4160,4155,4325
20240802,132500,1273657405,4165,4165,4165,4165,7
20240802,132400,1273628250,4165,4165,4165,4165,1
20240802,132300,1273624085,4165,4170,4170,4165,8
20240802,132200,1273590750,4170,4180,4180,4160,7185
20240802,132100,1243652000,4180,4180,4180,4180,0
20240802,132000,1243652000,4180,4180,4180,4180,0
20240802,131900,1243652000,4180,4180,4180,4180,101
20240802,131800,1243229820,4185,4180,4185,4180,61
20240802,131700,1242974830,4175,4175,4175,4175,2
20240802,131600,1242966480,4175,4175,4175,4175,0
20240802,131500,1242966480,4175,4175,4175,4175,154
20240802,131400,1242323530,4180,4180,4180,4180,0
20240802,131300,1242323530,4180,4180,4180,4175,347
20240802,131200,1240874795,4175,4175,4175,4175,100
20240802,131100,1240457295,4180,4190,4190,4175,3205
20240802,131000,1227053540,4190,4190,4190,4190,10
20240802,130900,1227011640,4190,4200,4200,4190,5875
20240802,130800,1202370890,4215,4205,4215,4205,5
20240802,130700,1202349845,4215,4215,4215,4215,0
20240802,130600,1202349845,4215,4215,4215,4215,1
20240802,130500,1202345630,4210,4210,4210,4210,1000
20240802,130400,1198135630,4210,4210,4210,4210,0
20240802,130300,1198135630,4210,4205,4210,4205,1216
20240802,130200,1193022345,4210,4210,4210,4210,30
20240802,130100,1192896045,4210,4210,4210,4205,807
20240802,130000,1189502575,4205,4205,4205,4205,127
20240802,125900,1188968540,4210,4210,4210,4210,3
20240802,125800,1188955910,4210,4210,4210,4210,0
20240802,125700,1188955910,4210,4210,4210,4210,0
20240802,125600,1188955910,4210,4210,4210,4210,0
20240802,125500,1188955910,4210,4205,4210,4205,160
20240802,125400,1188283105,4210,4205,4210,4205,111
20240802,125300,1187815920,4205,4210,4210,4205,184
20240802,125200,1187041840,4210,4210,4210,4210,0
20240802,125100,1187041840,4210,4210,4210,4210,0
20240802,125000,1187041840,4210,4210,4210,4210,50
20240802,124900,1186831340,4210,4210,4210,4210,0
20240802,124800,1186831340,4210,4210,4210,4205,13
20240802,124700,1186776660,4210,4200,4210,4200,126
20240802,124600,1186247325,4200,4205,4210,4200,674
20240802,124500,1183413035,4210,4210,4210,4210,0
20240802,124400,1183413035,4210,4210,4210,4210,0
20240802,124300,1183413035,4210,4210,4210,4210,0
20240802,124200,1183413035,4210,4205,4210,4205,741
20240802,124100,1180297125,4210,4210,4210,4210,70
20240802,124000,1180002425,4210,4210,4210,4210,3
20240802,123900,1179989795,4215,4215,4215,4215,10
20240802,123800,1179947645,4215,4215,4215,4215,434
20240802,123700,1178118335,4215,4205,4215,4205,345
20240802,123600,1176665150,4205,4200,4205,4200,1057
20240802,123500,1172224020,4200,4200,4200,4200,0
20240802,123400,1172224020,4200,4200,4200,4200,300
20240802,123300,1170964020,4200,4195,4200,4190,101
20240802,123200,1170540585,4195,4195,4195,4195,0
20240802,123100,1170540585,4195,4195,4195,4195,701
20240802,123000,1167599890,4195,4195,4195,4195,0
20240802,122900,1167599890,4195,4195,4195,4195,23
20240802,122800,1167503405,4195,4195,4195,4195,110
20240802,122700,1167041955,4195,4195,4195,4195,19
20240802,122600,1166962250,4195,4195,4195,4195,3
20240802,122500,1166949665,4190,4195,4195,4190,1145
20240802,122400,1162151605,4195,4195,4195,4195,20
20240802,122300,1162067705,4195,4195,4195,4195,8
20240802,122200,1162034145,4190,4195,4195,4190,47
20240802,122100,1161837105,4195,4195,4195,4195,4
20240802,122000,1161820325,4190,4185,4190,4185,1322
20240802,121900,1156281150,4180,4180,4180,4180,381
20240802,121800,1154688570,4180,4180,4180,4180,3
20240802,121700,1154676030,4180,4180,4180,4180,3
20240802,121600,1154663490,4180,4180,4180,4180,87
20240802,121500,1154299830,4185,4185,4185,4180,8
20240802,121400,1154266355,4190,4180,4190,4180,520
20240802,121300,1152090245,4180,4180,4180,4180,215
20240802,121200,1151191545,4185,4180,4185,4180,2
20240802,121100,1151183180,4180,4180,4180,4180,229
20240802,121000,1150225960,4180,4180,4180,4175,875
20240802,120900,1146568655,4180,4185,4185,4180,1022
20240802,120800,1142292095,4175,4175,4175,4175,0
20240802,120700,1142292095,4175,4175,4175,4175,997
20240802,120600,1138129620,4185,4185,4185,4185,0
20240802,120500,1138129620,4185,4190,4190,4165,4783
20240802,120400,1118191520,4190,4190,4190,4190,100
20240802,120300,1117772520,4185,4180,4185,4180,1119
20240802,120200,1113094885,4175,4175,4175,4175,200
20240802,120100,1112259885,4175,4175,4175,4175,2
20240802,120000,1112251535,4175,4175,4175,4175,200
20240802,115900,1111416535,4175,4150,4175,4150,2512
20240802,115800,1100978730,4150,4155,4155,4150,627
20240802,115700,1098375430,4155,4145,4160,4145,6284
20240802,115600,1072268155,4150,4150,4150,4150,1998
20240802,115500,1063976455,4155,4150,4155,4150,6041
20240802,115400,1038896050,4150,4155,4155,4150,3010
20240802,115300,1026399550,4155,4150,4155,4150,8961
20240802,115200,989186600,4150,4175,4175,4150,14644
20240802,115100,928374485,4170,4170,4170,4170,460
20240802,115000,926456285,4175,4175,4175,4175,21
20240802,114900,926368610,4175,4175,4175,4175,0
20240802,114800,926368610,4175,4175,4175,4175,867
20240802,114700,922748885,4185,4175,4185,4175,101
20240802,114600,922326210,4170,4170,4170,4170,242
20240802,114500,921317070,4175,4175,4175,4175,50
20240802,114400,921108320,4170,4175,4175,4170,901
20240802,114300,917350275,4175,4185,4185,4175,389
20240802,114200,915724600,4180,4180,4180,4180,0
20240802,114100,915724600,4180,4180,4180,4180,0
20240802,114000,915724600,4180,4190,4190,4180,1880
20240802,113900,907864035,4195,4195,4195,4195,2
20240802,113800,907855645,4195,4195,4195,4195,0
20240802,113700,907855645,4195,4190,4195,4190,80
20240802,113600,907520440,4190,4190,4190,4190,1
20240802,113500,907516250,4185,4185,4185,4185,102
20240802,113400,907089380,4185,4185,4185,4185,1
20240802,113300,907085195,4185,4185,4185,4185,20
20240802,113200,907001495,4185,4185,4185,4185,150
20240802,113100,906373745,4185,4185,4185,4185,32
20240802,113000,906239825,4190,4190,4190,4190,44
20240802,112900,906055465,4185,4195,4195,4185,203
20240802,112800,905205895,4195,4195,4195,4195,0
20240802,112700,905205895,4195,4180,4195,4180,102
20240802,112600,904779520,4180,4170,4180,4170,220
20240802,112500,903861430,4170,4165,4170,4160,1970
20240802,112400,895653435,4170,4170,4170,4170,37
20240802,112300,895499145,4170,4170,4170,4170,15
20240802,112200,895436595,4170,4170,4170,4170,187
20240802,112100,894656805,4170,4170,4170,4170,440
20240802,112000,892822005,4170,4160,4170,4160,171
20240802,111900,892109840,4160,4165,4165,4160,613
20240802,111800,889559660,4170,4170,4170,4170,259
20240802,111700,888479630,4175,4170,4175,4170,459
20240802,111600,886565545,4170,4180,4180,4170,2558
20240802,111500,875893760,4180,4175,4180,4175,318
20240802,111400,874564885,4180,4175,4180,4175,734
20240802,111300,871497935,4170,4190,4190,4170,15522
20240802,111200,806645595,4190,4190,4190,4190,6
20240802,111100,806620455,4190,4215,4215,4190,1273
20240802,111000,801277735,4205,4200,4215,4200,1576
20240802,110900,794656865,4200,4200,4200,4200,118
20240802,110800,794161265,4200,4200,4200,4200,13
20240802,110700,794106665,4200,4200,4200,4200,81
20240802,110600,793766465,4200,4195,4200,4195,184
20240802,110500,792994215,4200,4195,4200,4195,1627
20240802,110400,786162070,4200,4195,4200,4190,1001
20240802,110300,781967365,4200,4200,4200,4200,0
20240802,110200,781967365,4200,4200,4200,4200,1
20240802,110100,781963165,4195,4190,4195,4190,2011
20240802,110000,773537070,4190,4205,4205,4190,1301
20240802,105900,768076265,4200,4205,4205,4200,199
20240802,105800,767240450,4205,4205,4205,4205,50
20240802,105700,767030200,4195,4205,4205,4195,3900
20240802,105600,750653530,4205,4200,4205,4200,122
20240802,105500,750141120,4200,4200,4200,4200,0
20240802,105400,750141120,4200,4200,4200,4200,0
20240802,105300,750141120,4200,4205,4205,4200,5650
20240802,105200,726408290,4205,4205,4205,4200,338
20240802,105100,724987030,4205,4205,4205,4205,118
20240802,105000,724490840,4205,4215,4215,4205,2839
20240802,104900,712536935,4215,4220,4220,4215,830
20240802,104800,709038315,4220,4220,4220,4220,80
20240802,104700,708700715,4220,4220,4220,4220,0
20240802,104600,708700715,4220,4220,4220,4220,0
20240802,104500,708700715,4220,4240,4240,4210,4659
20240802,104400,689033220,4240,4240,4240,4240,2
20240802,104300,689024740,4245,4245,4265,4245,98
20240802,104200,688608710,4270,4220,4270,4220,3123
20240802,104100,675409395,4220,4220,4220,4220,1
20240802,104000,675405175,4210,4220,4220,4210,3038
20240802,103900,662604420,4225,4225,4225,4225,31
20240802,103800,662473445,4225,4225,4225,4225,11
20240802,103700,662426970,4225,4230,4230,4225,2868
20240802,103600,650300170,4235,4235,4235,4235,1
20240802,103500,650295935,4235,4235,4235,4235,96
20240802,103400,649889375,4235,4235,4235,4230,251
20240802,103300,648827140,4235,4235,4235,4235,74
20240802,103200,648513750,4230,4235,4235,4230,3000
20240802,103100,635819515,4235,4235,4235,4235,0
20240802,103000,635819515,4235,4235,4235,4235,500
20240802,102900,633702015,4235,4240,4240,4235,1193
20240802,102800,628646880,4245,4250,4255,4245,3289
20240802,102700,614684310,4255,4260,4265,4255,250
20240802,102600,613620240,4265,4260,4265,4260,107
20240802,102500,613164400,4260,4260,4260,4260,0
20240802,102400,613164400,4260,4260,4260,4260,0
20240802,102300,613164400,4260,4270,4270,4260,514
20240802,102200,610974740,4265,4280,4280,4265,2922
20240802,102100,598497440,4290,4290,4290,4290,0
20240802,102000,598497440,4290,4285,4290,4280,105
20240802,101900,598047525,4285,4285,4285,4285,100
20240802,101800,597619025,4285,4285,4285,4270,105
20240802,101700,597170600,4285,4285,4285,4285,0
20240802,101600,597170600,4285,4285,4290,4285,202
20240802,101500,596304030,4290,4290,4290,4290,502
20240802,101400,594150450,4290,4290,4290,4290,0
20240802,101300,594150450,4290,4270,4290,4270,1627
20240802,101200,587186665,4275,4285,4285,4275,482
20240802,101100,585126105,4285,4285,4285,4285,1000
20240802,101000,580841105,4285,4275,4285,4275,412
20240802,100900,579076415,4275,4275,4275,4270,153
20240802,100800,578423065,4285,4270,4285,4270,232
20240802,100700,577432400,4280,4280,4280,4280,393
20240802,100600,575750360,4280,4280,4280,4280,21
20240802,100500,575660480,4270,4285,4285,4270,52
20240802,100400,575437690,4285,4280,4285,4280,3551
20240802,100300,560236910,4275,4260,4275,4260,117
20240802,100200,559738430,4265,4245,4265,4245,1527
20240802,100100,553249265,4255,4255,4255,4250,506
20240802,100000,551097440,4245,4250,4250,4245,557
20240802,095900,548731500,4245,4240,4245,4235,759
20240802,095800,545514690,4245,4240,4245,4240,1257
20240802,095700,540183675,4250,4250,4250,4250,319
20240802,095600,538827925,4245,4245,4245,4245,0
20240802,095500,538827925,4245,4245,4250,4245,1014
20240802,095400,534523440,4240,4245,4245,4240,446
20240802,095300,532632335,4245,4245,4245,4245,102
20240802,095200,532199345,4245,4250,4250,4245,213
20240802,095100,531295155,4250,4245,4250,4245,196
20240802,095000,530463125,4245,4250,4250,4245,2101
20240802,094900,521538660,4255,4260,4260,4255,163
20240802,094800,520845090,4260,4260,4260,4260,10
20240802,094700,520802490,4260,4260,4260,4260,241
20240802,094600,519775830,4260,4260,4260,4255,197
20240802,094500,518936960,4265,4280,4280,4265,527
20240802,094400,516686305,4280,4265,4280,4265,2
20240802,094300,516677760,4265,4260,4280,4260,1283
20240802,094200,511210860,4250,4245,4250,4245,997
20240802,094100,506978590,4245,4240,4245,4240,207
20240802,094000,506100395,4230,4240,4245,4230,2101
20240802,093900,497201820,4240,4245,4245,4240,151
20240802,093800,496560830,4245,4240,4245,4235,250
20240802,093700,495500380,4245,4255,4255,4245,551
20240802,093600,493161185,4255,4250,4285,4250,3475
20240802,093500,478361745,4235,4225,4235,4225,9451
20240802,093400,438337560,4230,4225,4235,4225,154
20240802,093300,437686885,4235,4225,4235,4225,343
20240802,093200,436237080,4230,4215,4230,4215,1108
20240802,093100,431565825,4215,4220,4230,4200,11802
20240802,093000,381884345,4230,4235,4235,4230,212
20240802,092900,380987110,4235,4230,4235,4215,1300
20240802,092800,375487245,4235,4235,4245,4235,2460
20240802,092700,365057950,4235,4225,4235,4225,1754
20240802,092600,357647290,4220,4215,4220,4210,3789
20240802,092500,341676950,4215,4220,4220,4215,2427
20240802,092400,331438090,4220,4235,4235,4220,4239
20240802,092300,313533945,4235,4255,4255,4235,8461
20240802,092200,277605455,4260,4255,4260,4255,5157
20240802,092100,255662415,4255,4270,4285,4255,7721
20240802,092000,222790210,4285,4275,4285,4270,1483
20240802,091900,216443600,4260,4270,4300,4260,1291
20240802,091800,210939605,4265,4260,4265,4260,5337
20240802,091700,188177460,4265,4250,4265,4250,881
20240802,091600,184430935,4245,4255,4255,4240,2248
20240802,091500,174890695,4255,4255,4255,4250,1087
20240802,091400,170268060,4255,4250,4260,4250,953
20240802,091300,166217725,4265,4250,4265,4240,2441
20240802,091200,155842095,4255,4280,4290,4255,2047
20240802,091100,147116075,4295,4300,4300,4280,2836
20240802,091000,134933920,4305,4320,4320,4300,2005
20240802,090900,126297665,4320,4310,4320,4310,867
20240802,090800,122555235,4315,4320,4325,4315,490
20240802,090700,120439025,4315,4310,4315,4305,514
20240802,090600,118223730,4310,4330,4330,4305,3718
20240802,090500,102198455,4335,4320,4335,4320,447
20240802,090400,100262675,4335,4335,4340,4315,498
20240802,090300,98103540,4335,4330,4335,4310,202
20240802,090200,97230455,4335,4290,4335,4270,1641
20240802,090100,90165700,4290,4240,4290,4240,3248
20240802,090000,76317420,4245,4340,4340,4110,18064