KissMeData/016580/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190100,612889120,14100,14100,14100,14100,1413
20240802,190000,612889120,14100,14100,14100,14100,0
20240802,185900,612889120,14100,14100,14100,14100,0
20240802,185800,612889120,14100,14100,14100,14100,0
20240802,185700,612889120,14100,14100,14100,14100,0
20240802,185600,612889120,14100,14100,14100,14100,0
20240802,185500,612889120,14100,14100,14100,14100,0
20240802,185400,612889120,14100,14100,14100,14100,0
20240802,185300,612889120,14100,14100,14100,14100,0
20240802,185200,612889120,14100,14100,14100,14100,0
20240802,185100,612889120,14100,14100,14100,14100,0
20240802,185000,612889120,14100,14100,14100,14100,0
20240802,184900,612889120,14100,14100,14100,14100,0
20240802,184800,612889120,14100,14100,14100,14100,0
20240802,184700,612889120,14100,14100,14100,14100,0
20240802,184600,612889120,14100,14100,14100,14100,0
20240802,184500,612889120,14100,14100,14100,14100,0
20240802,184400,612889120,14100,14100,14100,14100,0
20240802,184300,612889120,14100,14100,14100,14100,0
20240802,184200,612889120,14100,14100,14100,14100,0
20240802,184100,612889120,14100,14100,14100,14100,0
20240802,184000,612889120,14100,14100,14100,14100,0
20240802,183900,612889120,14100,14100,14100,14100,0
20240802,183800,612889120,14100,14100,14100,14100,0
20240802,183700,612889120,14100,14100,14100,14100,0
20240802,183600,612889120,14100,14100,14100,14100,0
20240802,183500,612889120,14100,14100,14100,14100,0
20240802,183400,612889120,14100,14100,14100,14100,0
20240802,183300,612889120,14100,14100,14100,14100,0
20240802,183200,612889120,14100,14100,14100,14100,0
20240802,183100,612889120,14100,14100,14100,14100,1413
20240802,183000,612889120,14100,14100,14100,14100,0
20240802,182900,612889120,14100,14100,14100,14100,0
20240802,182800,612889120,14100,14100,14100,14100,0
20240802,182700,612889120,14100,14100,14100,14100,0
20240802,182600,612889120,14100,14100,14100,14100,0
20240802,182500,612889120,14100,14100,14100,14100,0
20240802,182400,612889120,14100,14100,14100,14100,0
20240802,182300,612889120,14100,14100,14100,14100,0
20240802,182200,612889120,14100,14100,14100,14100,0
20240802,182100,612889120,14100,14100,14100,14100,0
20240802,182000,612889120,14100,14100,14100,14100,0
20240802,181900,612889120,14100,14100,14100,14100,0
20240802,181800,612889120,14100,14100,14100,14100,0
20240802,181700,612889120,14100,14100,14100,14100,0
20240802,181600,612889120,14100,14100,14100,14100,0
20240802,181500,612889120,14100,14100,14100,14100,0
20240802,181400,612889120,14100,14100,14100,14100,0
20240802,181300,612889120,14100,14100,14100,14100,0
20240802,181200,612889120,14100,14100,14100,14100,0
20240802,181100,612889120,14100,14100,14100,14100,0
20240802,181000,612889120,14100,14100,14100,14100,0
20240802,180900,612889120,14100,14100,14100,14100,0
20240802,180800,612889120,14100,14100,14100,14100,0
20240802,180700,612889120,14100,14100,14100,14100,0
20240802,180600,612889120,14100,14100,14100,14100,0
20240802,180500,612889120,14100,14100,14100,14100,0
20240802,180400,612889120,14100,14100,14100,14100,0
20240802,180300,612889120,14100,14100,14100,14100,0
20240802,180200,612889120,14100,14100,14100,14100,0
20240802,180100,612889120,14100,14100,14100,14100,1413
20240802,180000,612889120,14100,14100,14100,14100,0
20240802,175900,612889120,14100,14100,14100,14100,0
20240802,175800,612889120,14100,14100,14100,14100,0
20240802,175700,612889120,14100,14100,14100,14100,0
20240802,175600,612889120,14100,14100,14100,14100,0
20240802,175500,612889120,14100,14100,14100,14100,0
20240802,175400,612889120,14100,14100,14100,14100,0
20240802,175300,612889120,14100,14100,14100,14100,0
20240802,175200,612889120,14100,14100,14100,14100,0
20240802,175100,612889120,14100,14100,14100,14100,0
20240802,175000,612889120,14100,14100,14100,14100,0
20240802,174900,612889120,14100,14100,14100,14100,0
20240802,174800,612889120,14100,14100,14100,14100,0
20240802,174700,612889120,14100,14100,14100,14100,0
20240802,174600,612889120,14100,14100,14100,14100,0
20240802,174500,612889120,14100,14100,14100,14100,0
20240802,174400,612889120,14100,14100,14100,14100,0
20240802,174300,612889120,14100,14100,14100,14100,0
20240802,174200,612889120,14100,14100,14100,14100,0
20240802,174100,612889120,14100,14100,14100,14100,0
20240802,174000,612889120,14100,14100,14100,14100,0
20240802,173900,612889120,14100,14100,14100,14100,0
20240802,173800,612889120,14100,14100,14100,14100,0
20240802,173700,612889120,14100,14100,14100,14100,0
20240802,173600,612889120,14100,14100,14100,14100,0
20240802,173500,612889120,14100,14100,14100,14100,0
20240802,173400,612889120,14100,14100,14100,14100,0
20240802,173300,612889120,14100,14100,14100,14100,0
20240802,173200,612889120,14100,14100,14100,14100,0
20240802,173100,612889120,14100,14100,14100,14100,1413
20240802,173000,612889120,14100,14100,14100,14100,0
20240802,172900,612889120,14100,14100,14100,14100,0
20240802,172800,612889120,14100,14100,14100,14100,0
20240802,172700,612889120,14100,14100,14100,14100,0
20240802,172600,612889120,14100,14100,14100,14100,0
20240802,172500,612889120,14100,14100,14100,14100,0
20240802,172400,612889120,14100,14100,14100,14100,0
20240802,172300,612889120,14100,14100,14100,14100,0
20240802,172200,612889120,14100,14100,14100,14100,0
20240802,172100,612889120,14100,14100,14100,14100,0
20240802,172000,612889120,14100,14100,14100,14100,0
20240802,171900,612889120,14100,14100,14100,14100,0
20240802,171800,612889120,14100,14100,14100,14100,0
20240802,171700,612889120,14100,14100,14100,14100,0
20240802,171600,612889120,14100,14100,14100,14100,0
20240802,171500,612889120,14100,14100,14100,14100,0
20240802,171400,612889120,14100,14100,14100,14100,0
20240802,171300,612889120,14100,14100,14100,14100,0
20240802,171200,612889120,14100,14100,14100,14100,0
20240802,171100,612889120,14100,14100,14100,14100,0
20240802,171000,612889120,14100,14100,14100,14100,0
20240802,170900,612889120,14100,14100,14100,14100,0
20240802,170800,612889120,14100,14100,14100,14100,0
20240802,170700,612889120,14100,14100,14100,14100,0
20240802,170600,612889120,14100,14100,14100,14100,0
20240802,170500,612889120,14100,14100,14100,14100,0
20240802,170400,612889120,14100,14100,14100,14100,0
20240802,170300,612889120,14100,14100,14100,14100,0
20240802,170200,612889120,14100,14100,14100,14100,0
20240802,170100,612889120,14100,14100,14100,14100,1413
20240802,170000,612889120,14100,14100,14100,14100,0
20240802,165900,612889120,14100,14100,14100,14100,0
20240802,165800,612889120,14100,14100,14100,14100,0
20240802,165700,612889120,14100,14100,14100,14100,0
20240802,165600,612889120,14100,14100,14100,14100,0
20240802,165500,612889120,14100,14100,14100,14100,0
20240802,165400,612889120,14100,14100,14100,14100,0
20240802,165300,612889120,14100,14100,14100,14100,0
20240802,165200,612889120,14100,14100,14100,14100,0
20240802,165100,612889120,14100,14100,14100,14100,0
20240802,165000,612889120,14100,14100,14100,14100,0
20240802,164900,612889120,14100,14100,14100,14100,0
20240802,164800,612889120,14100,14100,14100,14100,0
20240802,164700,612889120,14100,14100,14100,14100,0
20240802,164600,612889120,14100,14100,14100,14100,0
20240802,164500,612889120,14100,14100,14100,14100,0
20240802,164400,612889120,14100,14100,14100,14100,0
20240802,164300,612889120,14100,14100,14100,14100,0
20240802,164200,612889120,14100,14100,14100,14100,0
20240802,164100,612889120,14100,14100,14100,14100,0
20240802,164000,612889120,14100,14100,14100,14100,0
20240802,163900,612889120,14100,14100,14100,14100,0
20240802,163800,612889120,14100,14100,14100,14100,0
20240802,163700,612889120,14100,14100,14100,14100,0
20240802,163600,612889120,14100,14100,14100,14100,0
20240802,163500,612889120,14100,14100,14100,14100,0
20240802,163400,612889120,14100,14100,14100,14100,0
20240802,163300,612889120,14100,14100,14100,14100,0
20240802,163200,612889120,14100,14100,14100,14100,0
20240802,163100,612889120,14100,14100,14100,14100,1413
20240802,163000,612889120,14100,14100,14100,14100,0
20240802,162900,612889120,14100,14100,14100,14100,0
20240802,162800,612889120,14100,14100,14100,14100,0
20240802,162700,612889120,14100,14100,14100,14100,0
20240802,162600,612889120,14100,14100,14100,14100,0
20240802,162500,612889120,14100,14100,14100,14100,0
20240802,162400,612889120,14100,14100,14100,14100,0
20240802,162300,612889120,14100,14100,14100,14100,0
20240802,162200,612889120,14100,14100,14100,14100,0
20240802,162100,612889120,14100,14100,14100,14100,0
20240802,162000,612889120,14100,14100,14100,14100,0
20240802,161900,612889120,14100,14100,14100,14100,0
20240802,161800,612889120,14100,14100,14100,14100,0
20240802,161700,612889120,14100,14100,14100,14100,0
20240802,161600,612889120,14100,14100,14100,14100,0
20240802,161500,612889120,14100,14100,14100,14100,0
20240802,161400,612889120,14100,14100,14100,14100,0
20240802,161300,612889120,14100,14100,14100,14100,0
20240802,161200,612889120,14100,14100,14100,14100,0
20240802,161100,612889120,14100,14100,14100,14100,0
20240802,161000,612889120,14100,14100,14100,14100,0
20240802,160900,612889120,14100,14100,14100,14100,0
20240802,160800,612889120,14100,14100,14100,14100,0
20240802,160700,612889120,14100,14100,14100,14100,0
20240802,160600,612889120,14100,14100,14100,14100,0
20240802,160500,612889120,14100,14100,14100,14100,0
20240802,160400,612889120,14100,14100,14100,14100,0
20240802,160300,612889120,14100,14100,14100,14100,0
20240802,160200,612889120,14100,14100,14100,14100,0
20240802,160100,612889120,14100,14100,14100,14100,1413
20240802,160000,612889120,14100,14100,14100,14100,0
20240802,155900,612889120,14100,14100,14100,14100,0
20240802,155800,612889120,14100,14100,14100,14100,0
20240802,155700,612889120,14100,14100,14100,14100,0
20240802,155600,612889120,14100,14100,14100,14100,0
20240802,155500,612889120,14100,14100,14100,14100,0
20240802,155400,612889120,14100,14100,14100,14100,0
20240802,155300,612889120,14100,14100,14100,14100,0
20240802,155200,612889120,14100,14100,14100,14100,0
20240802,155100,612889120,14100,14100,14100,14100,0
20240802,155000,612889120,14100,14100,14100,14100,0
20240802,154900,612889120,14100,14100,14100,14100,0
20240802,154800,612889120,14100,14100,14100,14100,0
20240802,154700,612889120,14100,14100,14100,14100,0
20240802,154600,612889120,14100,14100,14100,14100,0
20240802,154500,612889120,14100,14100,14100,14100,0
20240802,154400,612889120,14100,14100,14100,14100,0
20240802,154300,612889120,14100,14100,14100,14100,0
20240802,154200,612889120,14100,14100,14100,14100,0
20240802,154100,612889120,14100,14100,14100,14100,0
20240802,154000,612889120,14100,14100,14100,14100,0
20240802,153900,612889120,14100,14100,14100,14100,0
20240802,153800,612889120,14100,14100,14100,14100,0
20240802,153700,612889120,14100,14100,14100,14100,0
20240802,153600,612889120,14100,14100,14100,14100,0
20240802,153500,612889120,14100,14100,14100,14100,0
20240802,153400,612889120,14100,14100,14100,14100,0
20240802,153300,612889120,14100,14100,14100,14100,0
20240802,153200,612889120,14100,14100,14100,14100,0
20240802,153100,612889120,14100,14100,14100,14100,1413
20240802,153000,612889120,14100,14100,14100,14100,1413
20240802,152900,592965820,14120,14120,14120,14120,0
20240802,152800,592965820,14120,14120,14120,14120,0
20240802,152700,592965820,14120,14120,14120,14120,0
20240802,152600,592965820,14120,14120,14120,14120,0
20240802,152500,592965820,14120,14120,14120,14120,0
20240802,152400,592965820,14120,14120,14120,14120,0
20240802,152300,592965820,14120,14120,14120,14120,0
20240802,152200,592965820,14120,14120,14120,14120,0
20240802,152100,592965820,14120,14120,14120,14120,0
20240802,152000,592965820,14120,14120,14120,14120,0
20240802,151900,592965820,14120,14110,14120,14100,322
20240802,151800,588419530,14110,14120,14120,14100,2202
20240802,151700,557345280,14110,14150,14150,14110,514
20240802,151600,550087070,14190,14160,14190,14160,1071
20240802,151500,534921440,14130,14130,14130,14130,243
20240802,151400,531487850,14130,14130,14130,14130,3
20240802,151300,531445460,14130,14130,14130,14130,204
20240802,151200,528562940,14130,14130,14130,14130,0
20240802,151100,528562940,14130,14130,14130,14130,1
20240802,151000,528548810,14120,14130,14130,14120,202
20240802,150900,525696380,14140,14140,14140,14140,40
20240802,150800,525130780,14140,14140,14140,14140,0
20240802,150700,525130780,14140,14140,14140,14140,0
20240802,150600,525130780,14140,14140,14140,14140,7
20240802,150500,525031800,14140,14140,14140,14140,14
20240802,150400,524833840,14140,14140,14140,14140,21
20240802,150300,524536900,14140,14140,14140,14140,5
20240802,150200,524466200,14120,14120,14120,14120,2
20240802,150100,524437960,14140,14140,14140,14140,0
20240802,150000,524437960,14140,14120,14140,14120,20
20240802,145900,524155190,14130,14130,14130,14130,2
20240802,145800,524126930,14130,14130,14130,14130,20
20240802,145700,523844330,14120,14130,14130,14120,20
20240802,145600,523561840,14140,14120,14140,14120,795
20240802,145500,512320570,14120,14120,14120,14120,1
20240802,145400,512306450,14120,14120,14120,14120,0
20240802,145300,512306450,14120,14120,14120,14120,2
20240802,145200,512278210,14120,14120,14120,14120,1
20240802,145100,512264090,14120,14120,14120,14120,1
20240802,145000,512249970,14120,14110,14130,14110,181
20240802,144900,509694050,14110,14150,14150,14110,1216
20240802,144800,492523400,14150,14150,14150,14150,0
20240802,144700,492523400,14150,14160,14160,14150,24
20240802,144600,492183590,14150,14150,14160,14150,4
20240802,144500,492126980,14160,14150,14160,14150,6
20240802,144400,492042060,14140,14140,14140,14140,2
20240802,144300,492013780,14130,14130,14130,14130,1
20240802,144200,491999650,14130,14130,14130,14130,0
20240802,144100,491999650,14130,14130,14130,14130,2
20240802,144000,491971390,14130,14130,14130,14130,0
20240802,143900,491971390,14130,14140,14140,14130,43
20240802,143800,491363790,14140,14140,14140,14140,1
20240802,143700,491349650,14150,14140,14150,14140,10
20240802,143600,491208160,14130,14130,14130,14130,1
20240802,143500,491194030,14130,14130,14130,14130,4
20240802,143400,491137510,14130,14130,14130,14130,58
20240802,143300,490317970,14130,14130,14130,14130,0
20240802,143200,490317970,14130,14130,14130,14130,49
20240802,143100,489625600,14130,14120,14130,14120,9
20240802,143000,489498440,14130,14120,14130,14120,5
20240802,142900,489427830,14120,14120,14120,14120,0
20240802,142800,489427830,14120,14120,14120,14120,4
20240802,142700,489371350,14120,14120,14130,14120,70
20240802,142600,488382930,14120,14130,14130,14120,75
20240802,142500,487323870,14130,14130,14130,14130,3
20240802,142400,487281480,14130,14130,14130,14130,2
20240802,142300,487253220,14120,14130,14130,14120,104
20240802,142200,485783740,14140,14140,14140,14140,14
20240802,142100,485585780,14150,14160,14160,14150,206
20240802,142000,482670860,14160,14150,14160,14150,32
20240802,141900,482217970,14160,14140,14180,14140,303
20240802,141800,477921670,14140,14130,14140,14120,6
20240802,141700,477836920,14100,14190,14200,14090,11239
20240802,141600,319132710,14190,14190,14190,14190,20
20240802,141500,318848910,14190,14200,14200,14190,108
20240802,141400,317316360,14200,14200,14200,14200,3
20240802,141300,317273760,14230,14230,14230,14230,0
20240802,141200,317273760,14230,14200,14230,14200,9
20240802,141100,317145910,14230,14190,14230,14190,10
20240802,141000,317003870,14180,14230,14230,14180,7
20240802,140900,316904480,14200,14180,14230,14180,15
20240802,140800,316691440,14210,14190,14210,14190,111
20240802,140700,315114300,14190,14190,14190,14190,1
20240802,140600,315100110,14210,14190,14210,14180,11
20240802,140500,314944030,14210,14200,14210,14180,1017
20240802,140400,300506600,14210,14210,14210,14210,1
20240802,140300,300492390,14210,14210,14210,14210,1
20240802,140200,300478180,14200,14210,14210,14200,5
20240802,140100,300407170,14200,14210,14210,14200,6
20240802,140000,300321950,14210,14210,14210,14210,2
20240802,135900,300293530,14210,14210,14210,14210,8
20240802,135800,300179850,14210,14200,14210,14200,4
20240802,135700,300123040,14210,14210,14210,14210,1
20240802,135600,300108830,14200,14200,14200,14200,4
20240802,135500,300052030,14210,14210,14210,14210,1
20240802,135400,300037820,14200,14200,14210,14200,8
20240802,135300,299924210,14200,14210,14210,14200,12
20240802,135200,299753720,14200,14200,14200,14200,0
20240802,135100,299753720,14200,14200,14200,14200,4
20240802,135000,299696920,14210,14210,14220,14210,102
20240802,134900,298247430,14210,14210,14210,14210,50
20240802,134800,297536930,14210,14210,14210,14210,4
20240802,134700,297480090,14210,14210,14210,14210,3
20240802,134600,297437460,14220,14210,14220,14210,9
20240802,134500,297309490,14210,14200,14220,14200,25
20240802,134400,296954080,14210,14210,14210,14210,1
20240802,134300,296939870,14200,14200,14200,14200,4
20240802,134200,296883070,14210,14200,14210,14200,5
20240802,134100,296812060,14240,14200,14240,14200,392
20240802,134000,291242090,14210,14220,14220,14210,11
20240802,133900,291085690,14210,14210,14210,14210,7
20240802,133800,290986220,14210,14210,14210,14210,1
20240802,133700,290972010,14210,14220,14220,14210,4
20240802,133600,290915160,14210,14210,14210,14210,1
20240802,133500,290900950,14210,14210,14210,14210,4
20240802,133400,290844110,14210,14210,14210,14210,6
20240802,133300,290758850,14210,14210,14210,14210,11
20240802,133200,290602540,14210,14200,14210,14200,8
20240802,133100,290488910,14200,14200,14200,14200,3
20240802,133000,290446310,14200,14200,14200,14200,2
20240802,132900,290417910,14200,14200,14200,14200,4
20240802,132800,290361110,14200,14200,14200,14200,1
20240802,132700,290346910,14200,14210,14210,14200,15
20240802,132600,290133820,14210,14210,14210,14210,184
20240802,132500,287519180,14210,14210,14210,14210,1
20240802,132400,287504970,14210,14220,14220,14210,6
20240802,132300,287419700,14210,14210,14210,14210,5
20240802,132200,287348650,14220,14220,14220,14220,22
20240802,132100,287035810,14220,14220,14220,14210,65
20240802,132000,286111880,14210,14210,14210,14210,0
20240802,131900,286111880,14210,14210,14210,14210,3
20240802,131800,286069250,14210,14220,14220,14210,312
20240802,131700,281632620,14220,14220,14220,14220,1
20240802,131600,281618400,14220,14220,14220,14220,4
20240802,131500,281561520,14220,14220,14220,14220,4
20240802,131400,281504640,14230,14230,14230,14230,30
20240802,131300,281077740,14220,14220,14220,14220,6
20240802,131200,280992420,14230,14230,14230,14230,0
20240802,131100,280992420,14230,14240,14240,14230,108
20240802,131000,279455560,14230,14240,14240,14230,4
20240802,130900,279398630,14240,14240,14240,14240,105
20240802,130800,277903430,14240,14240,14240,14240,5
20240802,130700,277832230,14230,14240,14240,14230,6
20240802,130600,277746830,14240,14240,14240,14240,25
20240802,130500,277390830,14240,14240,14240,14240,5
20240802,130400,277319630,14240,14230,14240,14230,5
20240802,130300,277248470,14230,14230,14230,14230,0
20240802,130200,277248470,14230,14230,14230,14230,4
20240802,130100,277191550,14230,14220,14230,14220,6
20240802,130000,277106190,14230,14230,14230,14230,2
20240802,125900,277077730,14250,14240,14250,14230,11
20240802,125800,276921080,14250,14230,14250,14230,3
20240802,125700,276878360,14250,14240,14250,14230,14
20240802,125600,276679010,14250,14230,14250,14230,8
20240802,125500,276565110,14230,14220,14230,14220,4
20240802,125400,276508210,14220,14220,14220,14220,3
20240802,125300,276465550,14220,14220,14220,14220,1
20240802,125200,276451330,14230,14250,14250,14230,6
20240802,125100,276365930,14240,14240,14250,14240,10
20240802,125000,276223500,14240,14240,14240,14240,1
20240802,124900,276209260,14240,14240,14240,14240,16
20240802,124800,275981420,14240,14230,14260,14230,31
20240802,124700,275539760,14260,14240,14260,14240,4
20240802,124600,275482760,14260,14230,14260,14230,16
20240802,124500,275254880,14230,14230,14230,14230,1
20240802,124400,275240650,14230,14230,14230,14230,4
20240802,124300,275183730,14230,14240,14260,14230,15
20240802,124200,274970140,14260,14240,14260,14240,4
20240802,124100,274913150,14270,14240,14290,14230,207
20240802,124000,271960360,14230,14240,14250,14230,134
20240802,123900,270052190,14250,14250,14250,14250,0
20240802,123800,270052190,14250,14250,14250,14250,129
20240802,123700,268213940,14250,14250,14250,14240,13
20240802,123600,268028700,14250,14250,14280,14250,42
20240802,123500,267430100,14250,14240,14250,14240,5
20240802,123400,267358890,14250,14250,14250,14240,4
20240802,123300,267301910,14240,14240,14240,14240,4
20240802,123200,267244950,14240,14240,14270,14240,7
20240802,123100,267145220,14240,14240,14240,14240,2
20240802,123000,267116740,14240,14260,14260,14240,14
20240802,122900,266917180,14270,14250,14290,14250,23
20240802,122800,266589000,14240,14240,14270,14240,25
20240802,122700,266232910,14270,14240,14270,14240,5
20240802,122600,266161670,14270,14260,14270,14240,4
20240802,122500,266104650,14250,14250,14260,14240,13
20240802,122400,265919440,14240,14240,14240,14240,11
20240802,122300,265762800,14240,14240,14250,14240,7
20240802,122200,265663110,14240,14230,14240,14230,6
20240802,122100,265577720,14230,14230,14230,14230,4
20240802,122000,265520800,14230,14230,14230,14230,1
20240802,121900,265506570,14230,14230,14230,14230,6
20240802,121800,265421190,14230,14230,14230,14230,0
20240802,121700,265421190,14230,14230,14270,14230,6
20240802,121600,265335770,14220,14220,14220,14220,69
20240802,121500,264354590,14220,14220,14220,14220,1
20240802,121400,264340370,14220,14220,14220,14220,4
20240802,121300,264283490,14220,14230,14230,14220,7
20240802,121200,264183900,14240,14250,14250,14240,11
20240802,121100,264027170,14270,14230,14270,14230,8
20240802,121000,263913260,14270,14230,14270,14230,23
20240802,120900,263585530,14220,14220,14220,14220,3
20240802,120800,263542870,14220,14220,14220,14220,4
20240802,120700,263485990,14240,14240,14270,14240,13
20240802,120600,263300780,14230,14230,14230,14230,4
20240802,120500,263243860,14250,14240,14270,14230,16
20240802,120400,263015980,14230,14230,14230,14230,1
20240802,120300,263001750,14220,14220,14220,14220,4
20240802,120200,262944870,14260,14250,14260,14250,14
20240802,120100,262745260,14260,14230,14300,14230,23
20240802,120000,262416900,14240,14230,14240,14230,109
20240802,115900,260864790,14260,14230,14260,14230,4
20240802,115800,260807820,14220,14220,14220,14220,5
20240802,115700,260736720,14210,14220,14230,14210,772
20240802,115600,249762010,14230,14220,14230,14220,5
20240802,115500,249690870,14220,14220,14230,14220,9
20240802,115400,249562860,14220,14220,14220,14220,0
20240802,115300,249562860,14220,14220,14220,14220,3
20240802,115200,249520200,14230,14240,14240,14230,45
20240802,115100,248879750,14230,14230,14230,14230,0
20240802,115000,248879750,14230,14250,14250,14230,1029
20240802,114900,234217510,14260,14270,14270,14250,24
20240802,114800,233875290,14260,14280,14280,14260,649
20240802,114700,224614090,14280,14270,14280,14270,8
20240802,114600,224499920,14270,14270,14270,14270,1
20240802,114500,224485650,14280,14280,14280,14280,8
20240802,114400,224371410,14270,14270,14270,14270,6
20240802,114300,224285790,14270,14270,14270,14270,21
20240802,114200,223986120,14280,14270,14280,14270,5
20240802,114100,223914760,14270,14270,14270,14270,4
20240802,114000,223857680,14280,14280,14280,14280,2
20240802,113900,223829120,14280,14280,14280,14280,7
20240802,113800,223729160,14270,14270,14270,14270,3
20240802,113700,223686350,14280,14270,14280,14270,543
20240802,113600,215937060,14250,14260,14260,14250,491
20240802,113500,208935440,14260,14270,14270,14260,7
20240802,113400,208835580,14270,14270,14270,14270,4
20240802,113300,208778500,14270,14280,14280,14270,11
20240802,113200,208621450,14270,14270,14270,14270,1
20240802,113100,208607180,14260,14270,14270,14260,5
20240802,113000,208535870,14260,14260,14260,14260,4
20240802,112900,208478830,14270,14270,14270,14270,2
20240802,112800,208450290,14270,14270,14270,14270,4
20240802,112700,208393210,14270,14270,14270,14270,8
20240802,112600,208279050,14280,14280,14280,14270,24
20240802,112500,207936380,14280,14290,14290,14280,92
20240802,112400,206622600,14280,14280,14280,14280,8
20240802,112300,206508360,14280,14280,14290,14280,8
20240802,112200,206394110,14290,14280,14290,14280,18
20240802,112100,206136920,14290,14290,14290,14290,27
20240802,112000,205751090,14290,14290,14290,14280,21
20240802,111900,205451060,14290,14290,14290,14290,563
20240802,111800,197405790,14290,14290,14290,14290,5
20240802,111700,197334340,14290,14290,14290,14290,4
20240802,111600,197277180,14300,14300,14300,14300,2
20240802,111500,197248580,14290,14290,14290,14290,5
20240802,111400,197177130,14290,14290,14290,14290,6
20240802,111300,197091390,14300,14290,14300,14290,20
20240802,111200,196805400,14290,14300,14300,14290,20
20240802,111100,196519440,14290,14290,14290,14290,1
20240802,111000,196505150,14290,14300,14300,14290,5
20240802,110900,196433690,14290,14290,14290,14290,4
20240802,110800,196376530,14290,14290,14290,14290,13
20240802,110700,196190760,14290,14300,14300,14290,13
20240802,110600,196004900,14290,14290,14290,14290,4
20240802,110500,195947740,14290,14290,14290,14290,1
20240802,110400,195933450,14290,14290,14290,14290,4
20240802,110300,195876290,14290,14290,14290,14290,2
20240802,110200,195847710,14290,14290,14290,14290,6
20240802,110100,195761970,14300,14300,14300,14300,124
20240802,110000,193988770,14310,14310,14310,14310,0
20240802,105900,193988770,14310,14310,14310,14310,10
20240802,105800,193845670,14310,14310,14310,14310,5
20240802,105700,193774120,14310,14310,14310,14310,1
20240802,105600,193759810,14330,14320,14330,14320,6
20240802,105500,193673880,14320,14320,14320,14320,1
20240802,105400,193659560,14320,14310,14330,14310,6
20240802,105300,193573640,14310,14310,14310,14310,45
20240802,105200,192929690,14300,14300,14300,14300,1
20240802,105100,192915390,14300,14300,14300,14300,4
20240802,105000,192858190,14300,14300,14300,14300,5
20240802,104900,192786690,14300,14300,14300,14300,0
20240802,104800,192786690,14300,14300,14300,14300,7
20240802,104700,192686590,14290,14290,14290,14290,7
20240802,104600,192586560,14290,14290,14290,14290,1
20240802,104500,192572270,14290,14290,14290,14290,5
20240802,104400,192500820,14290,14290,14290,14290,0
20240802,104300,192500820,14290,14290,14290,14290,3
20240802,104200,192457950,14290,14280,14290,14280,9
20240802,104100,192329350,14300,14300,14300,14300,0
20240802,104000,192329350,14300,14300,14300,14300,1
20240802,103900,192315050,14310,14280,14310,14280,10
20240802,103800,192172130,14280,14280,14280,14280,0
20240802,103700,192172130,14280,14290,14290,14280,7
20240802,103600,192072160,14300,14290,14300,14290,4
20240802,103500,192014990,14290,14290,14300,14290,13
20240802,103400,191829210,14280,14280,14280,14280,3
20240802,103300,191786370,14290,14290,14290,14290,0
20240802,103200,191786370,14290,14290,14300,14290,3
20240802,103100,191743490,14280,14290,14290,14280,84
20240802,103000,190543630,14310,14300,14310,14300,4
20240802,102900,190486420,14300,14290,14300,14280,79
20240802,102800,189357850,14290,14290,14290,14290,1
20240802,102700,189343560,14300,14290,14300,14290,2
20240802,102600,189314970,14290,14290,14290,14290,1
20240802,102500,189300680,14290,14290,14290,14290,1
20240802,102400,189286390,14290,14290,14290,14290,0
20240802,102300,189286390,14290,14290,14290,14290,0
20240802,102200,189286390,14290,14300,14300,14290,26
20240802,102100,188914680,14300,14320,14320,14300,8
20240802,102000,188800190,14320,14320,14320,14320,1
20240802,101900,188785870,14330,14330,14330,14330,0
20240802,101800,188785870,14330,14320,14330,14320,12
20240802,101700,188613920,14330,14330,14330,14330,0
20240802,101600,188613920,14330,14310,14330,14310,6
20240802,101500,188528040,14300,14300,14300,14300,0
20240802,101400,188528040,14300,14300,14300,14300,0
20240802,101300,188528040,14300,14300,14300,14300,0
20240802,101200,188528040,14300,14300,14300,14300,0
20240802,101100,188528040,14300,14300,14300,14300,0
20240802,101000,188528040,14300,14290,14310,14290,3
20240802,100900,188485140,14310,14280,14310,14280,4
20240802,100800,188427990,14260,14260,14260,14260,65
20240802,100700,187501090,14260,14340,14340,14260,251
20240802,100600,183916110,14310,14310,14340,14310,351
20240802,100500,178893270,14310,14310,14310,14310,2
20240802,100400,178864650,14300,14300,14300,14300,0
20240802,100300,178864650,14300,14300,14300,14300,9
20240802,100200,178735950,14300,14300,14300,14300,0
20240802,100100,178735950,14300,14300,14300,14300,1
20240802,100000,178721650,14290,14290,14290,14290,1
20240802,095900,178707360,14280,14270,14280,14270,7
20240802,095800,178607450,14260,14270,14270,14250,1681
20240802,095700,154636780,14260,14260,14260,14260,0
20240802,095600,154636780,14260,14270,14270,14260,47
20240802,095500,153966540,14260,14260,14260,14260,0
20240802,095400,153966540,14260,14260,14260,14260,0
20240802,095300,153966540,14260,14290,14290,14260,42
20240802,095200,153367180,14290,14310,14310,14290,991
20240802,095100,139197060,14320,14320,14320,14320,8
20240802,095000,139082500,14320,14320,14320,14320,43
20240802,094900,138466740,14330,14330,14330,14330,0
20240802,094800,138466740,14330,14340,14340,14330,339
20240802,094700,133607650,14330,14330,14330,14330,173
20240802,094600,131128560,14340,14340,14340,14340,196
20240802,094500,128317920,14340,14340,14340,14340,0
20240802,094400,128317920,14340,14310,14340,14310,24
20240802,094300,127974380,14310,14310,14310,14310,0
20240802,094200,127974380,14310,14310,14310,14310,2
20240802,094100,127945760,14320,14320,14320,14320,0
20240802,094000,127945760,14320,14320,14320,14320,1
20240802,093900,127931440,14320,14330,14330,14320,6
20240802,093800,127845510,14340,14320,14340,14320,6
20240802,093700,127759570,14320,14310,14320,14310,264
20240802,093600,123981720,14310,14310,14310,14310,0
20240802,093500,123981720,14310,14310,14310,14310,2
20240802,093400,123953100,14320,14320,14320,14320,0
20240802,093300,123953100,14320,14320,14320,14310,4
20240802,093200,123895840,14300,14300,14300,14300,42
20240802,093100,123295240,14280,14280,14280,14280,0
20240802,093000,123295240,14280,14280,14280,14280,148
20240802,092900,121181800,14280,14280,14280,14280,0
20240802,092800,121181800,14280,14280,14280,14280,7
20240802,092700,121081840,14270,14280,14280,14270,84
20240802,092600,119882550,14280,14290,14290,14280,10
20240802,092500,119739740,14280,14270,14300,14270,1091
20240802,092400,104144310,14300,14290,14300,14270,507
20240802,092300,96902560,14300,14320,14320,14300,800
20240802,092200,85457000,14320,14370,14390,14320,104
20240802,092100,83967520,14400,14400,14400,14400,10
20240802,092000,83823520,14400,14400,14400,14400,1
20240802,091900,83809120,14310,14390,14390,14310,1124
20240802,091800,67646830,14300,14280,14300,14280,537
20240802,091700,59971570,14300,14280,14300,14280,6
20240802,091600,59885850,14290,14280,14290,14280,19
20240802,091500,59614520,14270,14300,14300,14260,633
20240802,091400,50586920,14300,14310,14310,14270,1054
20240802,091300,35522950,14320,14320,14320,14320,70
20240802,091200,34520550,14310,14340,14340,14310,90
20240802,091100,33231750,14340,14350,14350,14340,157
20240802,091000,30979800,14350,14360,14360,14350,67
20240802,090900,30018340,14360,14360,14360,14360,0
20240802,090800,30018340,14360,14370,14370,14360,395
20240802,090700,24346050,14350,14350,14350,14350,0
20240802,090600,24346050,14350,14350,14350,14350,0
20240802,090500,24346050,14350,14350,14350,14350,0
20240802,090400,24346050,14350,14340,14350,14340,83
20240802,090300,23155510,14340,14360,14360,14300,449
20240802,090200,16723460,14370,14440,14440,14370,573
20240802,090100,8488760,14390,14390,14390,14390,0
20240802,090000,8488760,14390,14450,14470,14390,589