KissMeData/093050/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195900,475229100,14220,14220,14220,14220,415
20240802,195800,475229100,14220,14220,14220,14220,0
20240802,195700,475229100,14220,14220,14220,14220,0
20240802,195600,475229100,14220,14220,14220,14220,0
20240802,195500,475229100,14220,14220,14220,14220,0
20240802,195400,475229100,14220,14220,14220,14220,0
20240802,195300,475229100,14220,14220,14220,14220,0
20240802,195200,475229100,14220,14220,14220,14220,0
20240802,195100,475229100,14220,14220,14220,14220,0
20240802,195000,475229100,14220,14220,14220,14220,0
20240802,194900,475229100,14220,14220,14220,14220,0
20240802,194800,475229100,14220,14220,14220,14220,0
20240802,194700,475229100,14220,14220,14220,14220,0
20240802,194600,475229100,14220,14220,14220,14220,0
20240802,194500,475229100,14220,14220,14220,14220,0
20240802,194400,475229100,14220,14220,14220,14220,0
20240802,194300,475229100,14220,14220,14220,14220,0
20240802,194200,475229100,14220,14220,14220,14220,0
20240802,194100,475229100,14220,14220,14220,14220,0
20240802,194000,475229100,14220,14220,14220,14220,0
20240802,193900,475229100,14220,14220,14220,14220,0
20240802,193800,475229100,14220,14220,14220,14220,0
20240802,193700,475229100,14220,14220,14220,14220,0
20240802,193600,475229100,14220,14220,14220,14220,0
20240802,193500,475229100,14220,14220,14220,14220,0
20240802,193400,475229100,14220,14220,14220,14220,0
20240802,193300,475229100,14220,14220,14220,14220,0
20240802,193200,475229100,14220,14220,14220,14220,0
20240802,193100,475229100,14220,14220,14220,14220,0
20240802,193000,475229100,14220,14220,14220,14220,0
20240802,192900,475229100,14220,14220,14220,14220,415
20240802,192800,475229100,14220,14220,14220,14220,0
20240802,192700,475229100,14220,14220,14220,14220,0
20240802,192600,475229100,14220,14220,14220,14220,0
20240802,192500,475229100,14220,14220,14220,14220,0
20240802,192400,475229100,14220,14220,14220,14220,0
20240802,192300,475229100,14220,14220,14220,14220,0
20240802,192200,475229100,14220,14220,14220,14220,0
20240802,192100,475229100,14220,14220,14220,14220,0
20240802,192000,475229100,14220,14220,14220,14220,0
20240802,191900,475229100,14220,14220,14220,14220,0
20240802,191800,475229100,14220,14220,14220,14220,0
20240802,191700,475229100,14220,14220,14220,14220,0
20240802,191600,475229100,14220,14220,14220,14220,0
20240802,191500,475229100,14220,14220,14220,14220,0
20240802,191400,475229100,14220,14220,14220,14220,0
20240802,191300,475229100,14220,14220,14220,14220,0
20240802,191200,475229100,14220,14220,14220,14220,0
20240802,191100,475229100,14220,14220,14220,14220,0
20240802,191000,475229100,14220,14220,14220,14220,0
20240802,190900,475229100,14220,14220,14220,14220,0
20240802,190800,475229100,14220,14220,14220,14220,0
20240802,190700,475229100,14220,14220,14220,14220,0
20240802,190600,475229100,14220,14220,14220,14220,0
20240802,190500,475229100,14220,14220,14220,14220,0
20240802,190400,475229100,14220,14220,14220,14220,0
20240802,190300,475229100,14220,14220,14220,14220,0
20240802,190200,475229100,14220,14220,14220,14220,0
20240802,190100,475229100,14220,14220,14220,14220,0
20240802,190000,475229100,14220,14220,14220,14220,0
20240802,185900,475229100,14220,14220,14220,14220,415
20240802,185800,475229100,14220,14220,14220,14220,0
20240802,185700,475229100,14220,14220,14220,14220,0
20240802,185600,475229100,14220,14220,14220,14220,0
20240802,185500,475229100,14220,14220,14220,14220,0
20240802,185400,475229100,14220,14220,14220,14220,0
20240802,185300,475229100,14220,14220,14220,14220,0
20240802,185200,475229100,14220,14220,14220,14220,0
20240802,185100,475229100,14220,14220,14220,14220,0
20240802,185000,475229100,14220,14220,14220,14220,0
20240802,184900,475229100,14220,14220,14220,14220,0
20240802,184800,475229100,14220,14220,14220,14220,0
20240802,184700,475229100,14220,14220,14220,14220,0
20240802,184600,475229100,14220,14220,14220,14220,0
20240802,184500,475229100,14220,14220,14220,14220,0
20240802,184400,475229100,14220,14220,14220,14220,0
20240802,184300,475229100,14220,14220,14220,14220,0
20240802,184200,475229100,14220,14220,14220,14220,0
20240802,184100,475229100,14220,14220,14220,14220,0
20240802,184000,475229100,14220,14220,14220,14220,0
20240802,183900,475229100,14220,14220,14220,14220,0
20240802,183800,475229100,14220,14220,14220,14220,0
20240802,183700,475229100,14220,14220,14220,14220,0
20240802,183600,475229100,14220,14220,14220,14220,0
20240802,183500,475229100,14220,14220,14220,14220,0
20240802,183400,475229100,14220,14220,14220,14220,0
20240802,183300,475229100,14220,14220,14220,14220,0
20240802,183200,475229100,14220,14220,14220,14220,0
20240802,183100,475229100,14220,14220,14220,14220,0
20240802,183000,475229100,14220,14220,14220,14220,0
20240802,182900,475229100,14220,14220,14220,14220,415
20240802,182800,475229100,14220,14220,14220,14220,0
20240802,182700,475229100,14220,14220,14220,14220,0
20240802,182600,475229100,14220,14220,14220,14220,0
20240802,182500,475229100,14220,14220,14220,14220,0
20240802,182400,475229100,14220,14220,14220,14220,0
20240802,182300,475229100,14220,14220,14220,14220,0
20240802,182200,475229100,14220,14220,14220,14220,0
20240802,182100,475229100,14220,14220,14220,14220,0
20240802,182000,475229100,14220,14220,14220,14220,0
20240802,181900,475229100,14220,14220,14220,14220,0
20240802,181800,475229100,14220,14220,14220,14220,0
20240802,181700,475229100,14220,14220,14220,14220,0
20240802,181600,475229100,14220,14220,14220,14220,0
20240802,181500,475229100,14220,14220,14220,14220,0
20240802,181400,475229100,14220,14220,14220,14220,0
20240802,181300,475229100,14220,14220,14220,14220,0
20240802,181200,475229100,14220,14220,14220,14220,0
20240802,181100,475229100,14220,14220,14220,14220,0
20240802,181000,475229100,14220,14220,14220,14220,0
20240802,180900,475229100,14220,14220,14220,14220,0
20240802,180800,475229100,14220,14220,14220,14220,0
20240802,180700,475229100,14220,14220,14220,14220,0
20240802,180600,475229100,14220,14220,14220,14220,0
20240802,180500,475229100,14220,14220,14220,14220,0
20240802,180400,475229100,14220,14220,14220,14220,0
20240802,180300,475229100,14220,14220,14220,14220,0
20240802,180200,475229100,14220,14220,14220,14220,0
20240802,180100,475229100,14220,14220,14220,14220,0
20240802,180000,475229100,14220,14220,14220,14220,0
20240802,175900,475229100,14220,14220,14220,14220,415
20240802,175800,475229100,14220,14220,14220,14220,0
20240802,175700,475229100,14220,14220,14220,14220,0
20240802,175600,475229100,14220,14220,14220,14220,0
20240802,175500,475229100,14220,14220,14220,14220,0
20240802,175400,475229100,14220,14220,14220,14220,0
20240802,175300,475229100,14220,14220,14220,14220,0
20240802,175200,475229100,14220,14220,14220,14220,0
20240802,175100,475229100,14220,14220,14220,14220,0
20240802,175000,475229100,14220,14220,14220,14220,0
20240802,174900,475229100,14220,14220,14220,14220,0
20240802,174800,475229100,14220,14220,14220,14220,0
20240802,174700,475229100,14220,14220,14220,14220,0
20240802,174600,475229100,14220,14220,14220,14220,0
20240802,174500,475229100,14220,14220,14220,14220,0
20240802,174400,475229100,14220,14220,14220,14220,0
20240802,174300,475229100,14220,14220,14220,14220,0
20240802,174200,475229100,14220,14220,14220,14220,0
20240802,174100,475229100,14220,14220,14220,14220,0
20240802,174000,475229100,14220,14220,14220,14220,0
20240802,173900,475229100,14220,14220,14220,14220,0
20240802,173800,475229100,14220,14220,14220,14220,0
20240802,173700,475229100,14220,14220,14220,14220,0
20240802,173600,475229100,14220,14220,14220,14220,0
20240802,173500,475229100,14220,14220,14220,14220,0
20240802,173400,475229100,14220,14220,14220,14220,0
20240802,173300,475229100,14220,14220,14220,14220,0
20240802,173200,475229100,14220,14220,14220,14220,0
20240802,173100,475229100,14220,14220,14220,14220,0
20240802,173000,475229100,14220,14220,14220,14220,0
20240802,172900,475229100,14220,14220,14220,14220,415
20240802,172800,475229100,14220,14220,14220,14220,0
20240802,172700,475229100,14220,14220,14220,14220,0
20240802,172600,475229100,14220,14220,14220,14220,0
20240802,172500,475229100,14220,14220,14220,14220,0
20240802,172400,475229100,14220,14220,14220,14220,0
20240802,172300,475229100,14220,14220,14220,14220,0
20240802,172200,475229100,14220,14220,14220,14220,0
20240802,172100,475229100,14220,14220,14220,14220,0
20240802,172000,475229100,14220,14220,14220,14220,0
20240802,171900,475229100,14220,14220,14220,14220,0
20240802,171800,475229100,14220,14220,14220,14220,0
20240802,171700,475229100,14220,14220,14220,14220,0
20240802,171600,475229100,14220,14220,14220,14220,0
20240802,171500,475229100,14220,14220,14220,14220,0
20240802,171400,475229100,14220,14220,14220,14220,0
20240802,171300,475229100,14220,14220,14220,14220,0
20240802,171200,475229100,14220,14220,14220,14220,0
20240802,171100,475229100,14220,14220,14220,14220,0
20240802,171000,475229100,14220,14220,14220,14220,0
20240802,170900,475229100,14220,14220,14220,14220,0
20240802,170800,475229100,14220,14220,14220,14220,0
20240802,170700,475229100,14220,14220,14220,14220,0
20240802,170600,475229100,14220,14220,14220,14220,0
20240802,170500,475229100,14220,14220,14220,14220,0
20240802,170400,475229100,14220,14220,14220,14220,0
20240802,170300,475229100,14220,14220,14220,14220,0
20240802,170200,475229100,14220,14220,14220,14220,0
20240802,170100,475229100,14220,14220,14220,14220,0
20240802,170000,475229100,14220,14220,14220,14220,0
20240802,165900,475229100,14220,14220,14220,14220,415
20240802,165800,475229100,14220,14220,14220,14220,0
20240802,165700,475229100,14220,14220,14220,14220,0
20240802,165600,475229100,14220,14220,14220,14220,0
20240802,165500,475229100,14220,14220,14220,14220,0
20240802,165400,475229100,14220,14220,14220,14220,0
20240802,165300,475229100,14220,14220,14220,14220,0
20240802,165200,475229100,14220,14220,14220,14220,0
20240802,165100,475229100,14220,14220,14220,14220,0
20240802,165000,475229100,14220,14220,14220,14220,0
20240802,164900,475229100,14220,14220,14220,14220,0
20240802,164800,475229100,14220,14220,14220,14220,0
20240802,164700,475229100,14220,14220,14220,14220,0
20240802,164600,475229100,14220,14220,14220,14220,0
20240802,164500,475229100,14220,14220,14220,14220,0
20240802,164400,475229100,14220,14220,14220,14220,0
20240802,164300,475229100,14220,14220,14220,14220,0
20240802,164200,475229100,14220,14220,14220,14220,0
20240802,164100,475229100,14220,14220,14220,14220,0
20240802,164000,475229100,14220,14220,14220,14220,0
20240802,163900,475229100,14220,14220,14220,14220,0
20240802,163800,475229100,14220,14220,14220,14220,0
20240802,163700,475229100,14220,14220,14220,14220,0
20240802,163600,475229100,14220,14220,14220,14220,0
20240802,163500,475229100,14220,14220,14220,14220,0
20240802,163400,475229100,14220,14220,14220,14220,0
20240802,163300,475229100,14220,14220,14220,14220,0
20240802,163200,475229100,14220,14220,14220,14220,0
20240802,163100,475229100,14220,14220,14220,14220,0
20240802,163000,475229100,14220,14220,14220,14220,0
20240802,162900,475229100,14220,14220,14220,14220,415
20240802,162800,475229100,14220,14220,14220,14220,0
20240802,162700,475229100,14220,14220,14220,14220,0
20240802,162600,475229100,14220,14220,14220,14220,0
20240802,162500,475229100,14220,14220,14220,14220,0
20240802,162400,475229100,14220,14220,14220,14220,0
20240802,162300,475229100,14220,14220,14220,14220,0
20240802,162200,475229100,14220,14220,14220,14220,0
20240802,162100,475229100,14220,14220,14220,14220,0
20240802,162000,475229100,14220,14220,14220,14220,0
20240802,161900,475229100,14220,14220,14220,14220,0
20240802,161800,475229100,14220,14220,14220,14220,0
20240802,161700,475229100,14220,14220,14220,14220,0
20240802,161600,475229100,14220,14220,14220,14220,0
20240802,161500,475229100,14220,14220,14220,14220,0
20240802,161400,475229100,14220,14220,14220,14220,0
20240802,161300,475229100,14220,14220,14220,14220,0
20240802,161200,475229100,14220,14220,14220,14220,0
20240802,161100,475229100,14220,14220,14220,14220,0
20240802,161000,475229100,14220,14220,14220,14220,0
20240802,160900,475229100,14220,14220,14220,14220,0
20240802,160800,475229100,14220,14220,14220,14220,0
20240802,160700,475229100,14220,14220,14220,14220,0
20240802,160600,475229100,14220,14220,14220,14220,0
20240802,160500,475229100,14220,14220,14220,14220,0
20240802,160400,475229100,14220,14220,14220,14220,0
20240802,160300,475229100,14220,14220,14220,14220,0
20240802,160200,475229100,14220,14220,14220,14220,0
20240802,160100,475229100,14220,14220,14220,14220,0
20240802,160000,475229100,14220,14220,14220,14220,0
20240802,155900,475229100,14220,14220,14220,14220,415
20240802,155800,475229100,14220,14220,14220,14220,0
20240802,155700,475229100,14220,14220,14220,14220,0
20240802,155600,475229100,14220,14220,14220,14220,0
20240802,155500,475229100,14220,14220,14220,14220,0
20240802,155400,475229100,14220,14220,14220,14220,0
20240802,155300,475229100,14220,14220,14220,14220,0
20240802,155200,475229100,14220,14220,14220,14220,0
20240802,155100,475229100,14220,14220,14220,14220,0
20240802,155000,475229100,14220,14220,14220,14220,0
20240802,154900,475229100,14220,14220,14220,14220,0
20240802,154800,475229100,14220,14220,14220,14220,0
20240802,154700,475229100,14220,14220,14220,14220,0
20240802,154600,475229100,14220,14220,14220,14220,0
20240802,154500,475229100,14220,14220,14220,14220,0
20240802,154400,475229100,14220,14220,14220,14220,0
20240802,154300,475229100,14220,14220,14220,14220,0
20240802,154200,475229100,14220,14220,14220,14220,0
20240802,154100,475229100,14220,14220,14220,14220,0
20240802,154000,475229100,14220,14220,14220,14220,0
20240802,153900,475229100,14220,14220,14220,14220,0
20240802,153800,475229100,14220,14220,14220,14220,0
20240802,153700,475229100,14220,14220,14220,14220,0
20240802,153600,475229100,14220,14220,14220,14220,0
20240802,153500,475229100,14220,14220,14220,14220,0
20240802,153400,475229100,14220,14220,14220,14220,0
20240802,153300,475229100,14220,14220,14220,14220,0
20240802,153200,475229100,14220,14220,14220,14220,0
20240802,153100,475229100,14220,14220,14220,14220,0
20240802,153000,475229100,14220,14220,14220,14220,415
20240802,152900,469327800,14230,14230,14230,14230,0
20240802,152800,469327800,14230,14230,14230,14230,0
20240802,152700,469327800,14230,14230,14230,14230,0
20240802,152600,469327800,14230,14230,14230,14230,0
20240802,152500,469327800,14230,14230,14230,14230,0
20240802,152400,469327800,14230,14230,14230,14230,0
20240802,152300,469327800,14230,14230,14230,14230,0
20240802,152200,469327800,14230,14230,14230,14230,0
20240802,152100,469327800,14230,14230,14230,14230,0
20240802,152000,469327800,14230,14230,14230,14230,0
20240802,151900,469327800,14230,14200,14240,14200,100
20240802,151800,467906080,14200,14210,14210,14200,116
20240802,151700,466257900,14210,14200,14210,14200,69
20240802,151600,465277960,14210,14210,14210,14210,19
20240802,151500,465007970,14210,14210,14210,14210,1
20240802,151400,464993760,14200,14200,14200,14200,24
20240802,151300,464652960,14200,14200,14200,14200,58
20240802,151200,463829360,14210,14210,14210,14210,0
20240802,151100,463829360,14210,14200,14210,14200,548
20240802,151000,456046880,14200,14200,14200,14200,144
20240802,150900,454002080,14210,14210,14210,14210,61
20240802,150800,453135270,14210,14210,14210,14210,28
20240802,150700,452737390,14210,14220,14220,14210,133
20240802,150600,450847020,14230,14230,14230,14230,8
20240802,150500,450733180,14230,14230,14230,14230,0
20240802,150400,450733180,14230,14230,14230,14230,8
20240802,150300,450619340,14230,14230,14230,14230,8
20240802,150200,450505500,14220,14220,14220,14220,28
20240802,150100,450107340,14220,14220,14220,14220,92
20240802,150000,448799100,14210,14210,14210,14210,4
20240802,145900,448742260,14220,14220,14220,14220,28
20240802,145800,448344100,14220,14220,14220,14210,21
20240802,145700,448045490,14220,14220,14220,14220,0
20240802,145600,448045490,14220,14220,14220,14220,37
20240802,145500,447519350,14220,14220,14220,14220,11
20240802,145400,447362930,14210,14220,14220,14210,22
20240802,145300,447050140,14220,14220,14220,14220,6
20240802,145200,446964820,14220,14220,14220,14220,10
20240802,145100,446822620,14220,14220,14220,14220,0
20240802,145000,446822620,14220,14220,14220,14220,14
20240802,144900,446623540,14220,14220,14220,14220,0
20240802,144800,446623540,14220,14220,14220,14220,10
20240802,144700,446481340,14220,14220,14220,14220,0
20240802,144600,446481340,14220,14220,14220,14220,10
20240802,144500,446339140,14210,14210,14210,14210,7
20240802,144400,446239670,14210,14210,14210,14210,0
20240802,144300,446239670,14210,14200,14210,14200,56
20240802,144200,445444300,14200,14200,14200,14200,77
20240802,144100,444350900,14200,14200,14200,14200,354
20240802,144000,439324100,14180,14210,14210,14180,1014
20240802,143900,424930530,14200,14200,14200,14200,0
20240802,143800,424930530,14200,14210,14210,14200,38
20240802,143700,424390910,14220,14220,14220,14220,9
20240802,143600,424262930,14210,14210,14210,14210,0
20240802,143500,424262930,14210,14210,14210,14210,62
20240802,143400,423381910,14210,14210,14210,14210,5
20240802,143300,423310860,14200,14220,14220,14200,137
20240802,143200,421364730,14220,14220,14220,14220,0
20240802,143100,421364730,14220,14220,14220,14220,9
20240802,143000,421236750,14220,14210,14220,14210,29
20240802,142900,420824560,14220,14220,14220,14220,0
20240802,142800,420824560,14220,14220,14220,14220,1
20240802,142700,420810340,14200,14210,14210,14200,136
20240802,142600,418879090,14210,14210,14210,14210,64
20240802,142500,417969650,14220,14220,14220,14220,10
20240802,142400,417827450,14210,14210,14210,14210,0
20240802,142300,417827450,14210,14210,14210,14210,12
20240802,142200,417656930,14220,14220,14220,14220,1
20240802,142100,417642710,14220,14210,14220,14200,36
20240802,142000,417131180,14200,14200,14200,14200,0
20240802,141900,417131180,14200,14200,14200,14200,513
20240802,141800,409846580,14210,14200,14210,14200,88
20240802,141700,408596890,14210,14200,14210,14200,22
20240802,141600,408284420,14210,14240,14240,14200,1134
20240802,141500,392169780,14250,14280,14290,14250,1571
20240802,141400,369767460,14280,14270,14280,14260,99
20240802,141300,368354830,14270,14270,14270,14270,0
20240802,141200,368354830,14270,14260,14270,14260,36
20240802,141100,367841260,14260,14250,14270,14250,125
20240802,141000,366059500,14240,14240,14250,14230,94
20240802,140900,364721300,14240,14240,14240,14240,0
20240802,140800,364721300,14240,14250,14250,14240,22
20240802,140700,364407940,14250,14250,14250,14250,3
20240802,140600,364365190,14250,14240,14250,14240,2
20240802,140500,364336700,14250,14250,14250,14250,16
20240802,140400,364108700,14240,14250,14250,14240,31
20240802,140300,363667080,14250,14250,14250,14250,7
20240802,140200,363567330,14240,14240,14250,14240,54
20240802,140100,362798300,14240,14240,14240,14240,18
20240802,140000,362541980,14250,14250,14250,14250,8
20240802,135900,362427980,14250,14240,14250,14240,23
20240802,135800,362100370,14250,14250,14250,14250,0
20240802,135700,362100370,14250,14250,14250,14250,15
20240802,135600,361886620,14240,14240,14240,14240,14
20240802,135500,361687260,14250,14250,14250,14250,0
20240802,135400,361687260,14250,14250,14250,14250,8
20240802,135300,361573260,14240,14240,14250,14240,63
20240802,135200,360676070,14240,14240,14240,14240,7
20240802,135100,360576390,14230,14230,14230,14230,0
20240802,135000,360576390,14230,14230,14230,14220,358
20240802,134900,355482190,14230,14230,14230,14230,1
20240802,134800,355467960,14220,14220,14220,14220,0
20240802,134700,355467960,14220,14220,14220,14220,14
20240802,134600,355268880,14230,14230,14230,14230,50
20240802,134500,354557380,14230,14230,14230,14230,0
20240802,134400,354557380,14230,14230,14230,14220,46
20240802,134300,353902950,14220,14220,14220,14220,0
20240802,134200,353902950,14220,14220,14220,14220,0
20240802,134100,353902950,14220,14220,14230,14220,47
20240802,134000,353234470,14230,14240,14250,14230,50
20240802,133900,352522600,14240,14240,14240,14240,82
20240802,133800,351354920,14240,14240,14240,14240,456
20240802,133700,344861480,14240,14250,14250,14240,81
20240802,133600,343707700,14260,14260,14260,14260,0
20240802,133500,343707700,14260,14260,14260,14260,8
20240802,133400,343593620,14260,14260,14260,14260,0
20240802,133300,343593620,14260,14270,14270,14260,100
20240802,133200,342167550,14260,14260,14260,14260,0
20240802,133100,342167550,14260,14260,14260,14260,15
20240802,133000,341953650,14270,14270,14270,14270,0
20240802,132900,341953650,14270,14270,14270,14270,9
20240802,132800,341825220,14270,14260,14270,14260,13
20240802,132700,341639830,14270,14270,14270,14270,37
20240802,132600,341111840,14270,14270,14270,14260,167
20240802,132500,338729920,14270,14280,14280,14270,2
20240802,132400,338701370,14270,14270,14270,14270,0
20240802,132300,338701370,14270,14270,14270,14270,0
20240802,132200,338701370,14270,14260,14270,14260,35
20240802,132100,338202070,14270,14270,14270,14270,8
20240802,132000,338087910,14260,14260,14260,14260,67
20240802,131900,337132490,14260,14260,14260,14260,13
20240802,131800,336947110,14270,14270,14270,14270,0
20240802,131700,336947110,14270,14270,14270,14270,14
20240802,131600,336747330,14280,14280,14280,14280,0
20240802,131500,336747330,14280,14280,14280,14280,0
20240802,131400,336747330,14280,14280,14280,14280,7
20240802,131300,336647370,14260,14260,14260,14260,37
20240802,131200,336119750,14250,14250,14250,14250,0
20240802,131100,336119750,14250,14240,14250,14240,784
20240802,131000,324949650,14230,14270,14270,14230,1756
20240802,130900,299935620,14280,14280,14280,14280,10
20240802,130800,299792820,14280,14270,14280,14270,215
20240802,130700,296724680,14260,14260,14260,14260,117
20240802,130600,295056260,14270,14270,14270,14270,56
20240802,130500,294257140,14260,14250,14260,14250,100
20240802,130400,292831640,14240,14240,14240,14240,0
20240802,130300,292831640,14240,14260,14260,14240,400
20240802,130200,287134660,14270,14260,14270,14260,5
20240802,130100,287063350,14250,14250,14250,14250,13
20240802,130000,286878100,14250,14250,14250,14250,0
20240802,125900,286878100,14250,14250,14250,14250,0
20240802,125800,286878100,14250,14260,14260,14250,28
20240802,125700,286478990,14260,14260,14260,14260,1
20240802,125600,286464730,14270,14270,14270,14270,0
20240802,125500,286464730,14270,14260,14270,14260,23
20240802,125400,286136660,14260,14260,14260,14260,0
20240802,125300,286136660,14260,14260,14260,14260,0
20240802,125200,286136660,14260,14260,14260,14260,0
20240802,125100,286136660,14260,14260,14260,14260,13
20240802,125000,285951280,14270,14270,14270,14270,1
20240802,124900,285937010,14270,14260,14270,14260,25
20240802,124800,285580420,14260,14260,14260,14260,0
20240802,124700,285580420,14260,14260,14260,14260,15
20240802,124600,285366520,14260,14260,14260,14260,14
20240802,124500,285166880,14280,14280,14280,14280,0
20240802,124400,285166880,14280,14280,14280,14280,8
20240802,124300,285052640,14270,14270,14270,14270,0
20240802,124200,285052640,14270,14290,14290,14270,966
20240802,124100,271258490,14290,14290,14290,14290,0
20240802,124000,271258490,14290,14290,14290,14290,17
20240802,123900,271015560,14300,14300,14300,14300,0
20240802,123800,271015560,14300,14300,14300,14300,28
20240802,123700,270615160,14300,14290,14300,14290,25
20240802,123600,270257700,14290,14280,14300,14280,152
20240802,123500,268086240,14280,14280,14280,14280,59
20240802,123400,267243720,14280,14270,14280,14270,85
20240802,123300,266029930,14270,14270,14280,14270,425
20240802,123200,259965170,14280,14280,14280,14280,0
20240802,123100,259965170,14280,14280,14280,14280,15
20240802,123000,259750970,14290,14290,14290,14290,8
20240802,122900,259636650,14290,14290,14290,14290,0
20240802,122800,259636650,14290,14290,14290,14290,28
20240802,122700,259236530,14280,14290,14290,14280,16
20240802,122600,259008040,14290,14290,14290,14280,36
20240802,122500,258493660,14280,14280,14280,14280,9
20240802,122400,258365140,14280,14290,14290,14280,22
20240802,122300,258050890,14290,14290,14290,14290,45
20240802,122200,257407840,14280,14280,14280,14280,32
20240802,122100,256950880,14290,14290,14290,14290,0
20240802,122000,256950880,14290,14290,14290,14290,0
20240802,121900,256950880,14290,14280,14290,14280,14
20240802,121800,256750890,14270,14270,14270,14270,15
20240802,121700,256536840,14280,14280,14280,14280,9
20240802,121600,256408320,14280,14280,14280,14280,0
20240802,121500,256408320,14280,14280,14280,14280,2
20240802,121400,256379760,14290,14290,14290,14290,2
20240802,121300,256351180,14280,14270,14290,14270,70
20240802,121200,255351730,14280,14280,14280,14280,0
20240802,121100,255351730,14280,14280,14280,14280,8
20240802,121000,255237490,14280,14280,14280,14280,4
20240802,120900,255180370,14290,14300,14300,14290,6
20240802,120800,255094600,14300,14300,14300,14290,17
20240802,120700,254851610,14290,14280,14290,14280,117
20240802,120600,253180350,14280,14270,14280,14270,41
20240802,120500,252595000,14280,14280,14280,14280,33
20240802,120400,252123760,14280,14280,14280,14280,33
20240802,120300,251652520,14270,14280,14280,14270,23
20240802,120200,251324200,14290,14290,14290,14290,4
20240802,120100,251267040,14290,14280,14290,14280,5
20240802,120000,251195600,14280,14270,14280,14270,73
20240802,115900,250153590,14260,14250,14260,14250,19
20240802,115800,249882710,14260,14240,14280,14240,330
20240802,115700,245177120,14260,14270,14290,14250,1513
20240802,115600,223602330,14270,14270,14280,14270,29
20240802,115500,223188490,14270,14260,14280,14260,21
20240802,115400,222888850,14270,14250,14270,14250,98
20240802,115300,221491090,14250,14250,14250,14250,18
20240802,115200,221234590,14250,14260,14260,14250,17
20240802,115100,220992250,14250,14260,14270,14250,84
20240802,115000,219794670,14250,14250,14250,14250,34
20240802,114900,219310170,14250,14250,14270,14250,19
20240802,114800,219039400,14250,14250,14250,14250,18
20240802,114700,218782900,14250,14260,14260,14250,47
20240802,114600,218112710,14260,14260,14260,14260,18
20240802,114500,217856030,14260,14270,14270,14260,218
20240802,114400,214745290,14280,14280,14280,14270,82
20240802,114300,213574370,14280,14280,14280,14280,15
20240802,114200,213360170,14280,14280,14280,14270,103
20240802,114100,211889470,14280,14300,14300,14280,54
20240802,114000,211117720,14290,14290,14300,14290,22
20240802,113900,210803310,14300,14300,14300,14280,67
20240802,113800,209845480,14290,14290,14290,14290,30
20240802,113700,209416780,14300,14300,14300,14300,14
20240802,113600,209216580,14290,14290,14300,14290,49
20240802,113500,208516230,14290,14290,14290,14290,2
20240802,113400,208487650,14290,14290,14290,14290,0
20240802,113300,208487650,14290,14290,14290,14290,5
20240802,113200,208416200,14290,14290,14290,14290,10
20240802,113100,208273300,14300,14300,14300,14300,0
20240802,113000,208273300,14300,14290,14300,14290,52
20240802,112900,207529940,14290,14290,14290,14290,12
20240802,112800,207358460,14290,14290,14290,14290,39
20240802,112700,206801150,14290,14290,14290,14290,0
20240802,112600,206801150,14290,14300,14300,14290,32
20240802,112500,206343780,14290,14290,14290,14290,0
20240802,112400,206343780,14290,14290,14290,14290,0
20240802,112300,206343780,14290,14300,14300,14290,32
20240802,112200,205886320,14310,14310,14310,14310,0
20240802,112100,205886320,14310,14310,14310,14310,76
20240802,112000,204798760,14300,14300,14310,14300,92
20240802,111900,203482860,14310,14310,14310,14310,3
20240802,111800,203439930,14300,14300,14300,14300,0
20240802,111700,203439930,14300,14300,14300,14300,10
20240802,111600,203296930,14300,14270,14300,14270,806
20240802,111500,191785760,14270,14270,14270,14270,1
20240802,111400,191771490,14280,14280,14280,14280,424
20240802,111300,185716770,14290,14290,14290,14290,10
20240802,111200,185573870,14290,14300,14300,14290,132
20240802,111100,183686580,14310,14320,14320,14310,8
20240802,111000,183572070,14330,14330,14330,14330,2
20240802,110900,183543410,14330,14310,14330,14310,22
20240802,110800,183228480,14320,14310,14320,14310,6
20240802,110700,183142610,14290,14290,14290,14290,14
20240802,110600,182942550,14280,14270,14280,14270,247
20240802,110500,179416080,14260,14270,14270,14260,765
20240802,110400,168505840,14280,14280,14280,14280,0
20240802,110300,168505840,14280,14300,14300,14280,317
20240802,110200,163975940,14310,14310,14310,14310,6
20240802,110100,163890080,14310,14330,14330,14310,19
20240802,110000,163617940,14330,14330,14330,14330,0
20240802,105900,163617940,14330,14330,14330,14330,6
20240802,105800,163531960,14340,14390,14400,14340,1119
20240802,105700,147463040,14390,14390,14400,14380,75
20240802,105600,146383370,14400,14370,14400,14370,35
20240802,105500,145880170,14370,14330,14370,14330,104
20240802,105400,144388590,14340,14340,14340,14340,19
20240802,105300,144116130,14340,14320,14340,14320,595
20240802,105200,135589900,14320,14320,14320,14320,0
20240802,105100,135589900,14320,14320,14320,14320,29
20240802,105000,135174620,14320,14320,14320,14310,26
20240802,104900,134802460,14300,14300,14300,14300,0
20240802,104800,134802460,14300,14340,14340,14300,318
20240802,104700,130251530,14330,14330,14340,14330,20
20240802,104600,129964920,14330,14330,14330,14330,0
20240802,104500,129964920,14330,14330,14330,14330,50
20240802,104400,129248420,14340,14330,14340,14330,30
20240802,104300,128818230,14330,14330,14330,14330,12
20240802,104200,128646270,14340,14340,14340,14340,23
20240802,104100,128316450,14330,14320,14340,14320,183
20240802,104000,125695440,14320,14320,14320,14320,148
20240802,103900,123576080,14310,14310,14310,14310,0
20240802,103800,123576080,14310,14370,14370,14310,1051
20240802,103700,108504860,14400,14420,14420,14370,156
20240802,103600,106259560,14330,14370,14430,14330,17
20240802,103500,106015630,14330,14350,14450,14330,207
20240802,103400,103042800,14330,14330,14390,14320,615
20240802,103300,94228530,14320,14330,14330,14320,16
20240802,103200,93999380,14320,14330,14330,14320,9
20240802,103100,93870490,14330,14340,14340,14320,60
20240802,103000,93010880,14340,14340,14340,14340,1
20240802,102900,92996540,14330,14310,14330,14310,58
20240802,102800,92165920,14310,14310,14310,14310,20
20240802,102700,91879720,14320,14320,14320,14320,3
20240802,102600,91836760,14320,14320,14320,14310,18
20240802,102500,91579060,14320,14320,14320,14320,12
20240802,102400,91407220,14310,14310,14320,14310,60
20240802,102300,90548530,14300,14290,14300,14290,150
20240802,102200,88404530,14290,14320,14320,14290,457
20240802,102100,81866460,14320,14320,14320,14320,18
20240802,102000,81608700,14320,14320,14320,14310,17
20240802,101900,81365300,14320,14320,14320,14310,13
20240802,101800,81179210,14320,14280,14320,14280,35
20240802,101700,80678830,14280,14280,14280,14280,0
20240802,101600,80678830,14280,14280,14290,14280,21
20240802,101500,80378840,14280,14280,14280,14280,4
20240802,101400,80321720,14290,14280,14300,14280,34
20240802,101300,79835970,14270,14250,14270,14250,619
20240802,101200,71007960,14260,14250,14260,14250,67
20240802,101100,70052630,14250,14250,14260,14250,49
20240802,101000,69354050,14260,14250,14260,14250,80
20240802,100900,68213700,14260,14260,14260,14250,225
20240802,100800,65006840,14260,14250,14260,14250,15
20240802,100700,64793020,14260,14260,14260,14250,16
20240802,100600,64564950,14260,14260,14260,14260,0
20240802,100500,64564950,14260,14260,14260,14260,0
20240802,100400,64564950,14260,14260,14260,14260,0
20240802,100300,64564950,14260,14250,14260,14250,11
20240802,100200,64408180,14260,14230,14260,14230,35
20240802,100100,63909870,14230,14220,14230,14220,23
20240802,100000,63582660,14220,14220,14220,14220,8
20240802,095900,63468900,14230,14230,14230,14220,29
20240802,095800,63056310,14230,14230,14230,14230,22
20240802,095700,62743250,14240,14230,14240,14230,16
20240802,095600,62515490,14240,14230,14240,14230,13
20240802,095500,62330450,14230,14240,14240,14230,15
20240802,095400,62116930,14230,14230,14230,14230,9
20240802,095300,61988860,14240,14240,14240,14230,24
20240802,095200,61647200,14240,14240,14240,14240,3
20240802,095100,61604480,14240,14240,14240,14240,0
20240802,095000,61604480,14240,14260,14260,14230,370
20240802,094900,56332870,14280,14270,14280,14260,414
20240802,094800,50425070,14270,14260,14270,14260,65
20240802,094700,49498030,14260,14290,14290,14260,412
20240802,094600,43618110,14300,14300,14300,14300,0
20240802,094500,43618110,14300,14310,14310,14300,22
20240802,094400,43303480,14310,14310,14310,14310,24
20240802,094300,42960040,14310,14310,14310,14310,3
20240802,094200,42917110,14310,14320,14320,14310,16
20240802,094100,42688070,14320,14320,14320,14320,14
20240802,094000,42487590,14320,14310,14320,14310,17
20240802,093900,42244300,14310,14310,14310,14310,3
20240802,093800,42201370,14300,14270,14300,14270,70
20240802,093700,41202050,14280,14270,14290,14270,70
20240802,093600,40202410,14260,14270,14270,14260,124
20240802,093500,38434030,14270,14280,14280,14270,55
20240802,093400,37649130,14280,14290,14290,14280,51
20240802,093300,36920780,14290,14290,14290,14280,18
20240802,093200,36663600,14290,14290,14290,14290,9
20240802,093100,36534990,14290,14280,14290,14280,12
20240802,093000,36363540,14280,14280,14280,14280,16
20240802,092900,36135060,14270,14310,14320,14270,672
20240802,092800,26536040,14320,14300,14320,14300,47
20240802,092700,25863770,14300,14290,14300,14290,69
20240802,092600,24877420,14290,14290,14290,14290,8
20240802,092500,24763100,14290,14310,14310,14290,433
20240802,092400,18574120,14320,14350,14350,14320,584
20240802,092300,10205450,14350,14350,14380,14350,87
20240802,092200,8956290,14340,14340,14350,14330,67
20240802,092100,7995660,14340,14340,14340,14340,6
20240802,092000,7909620,14350,14350,14350,14350,5
20240802,091900,7837870,14350,14330,14350,14290,44
20240802,091800,7207110,14340,14310,14340,14300,83
20240802,091700,6018580,14360,14350,14360,14320,246
20240802,091600,2494290,14360,14370,14430,14360,47
20240802,091500,1818340,14380,14390,14390,14380,44
20240802,091400,1185430,14460,14460,14460,14460,0
20240802,091300,1185430,14460,14460,14460,14460,0
20240802,091200,1185430,14460,14390,14460,14380,6
20240802,091100,1099050,14460,14400,14470,14400,11
20240802,091000,940520,14470,14470,14470,14470,3
20240802,090900,897110,14480,14480,14480,14480,1
20240802,090800,882630,14480,14480,14480,14480,0
20240802,090700,882630,14480,14470,14480,14470,4
20240802,090600,824720,14480,14480,14480,14400,15
20240802,090500,608560,14490,14490,14490,14490,0
20240802,090400,608560,14490,14480,14490,14480,3
20240802,090300,565110,14440,14440,14440,14440,0
20240802,090200,565110,14440,14440,14440,14440,19
20240802,090100,290750,14490,14490,14490,14490,0
20240802,090000,290750,14490,14540,14540,14490,20