KissMeData/273640/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,205400,1528730200,13950,13950,13950,13950,3823
20240802,205300,1528730200,13950,13950,13950,13950,0
20240802,205200,1528730200,13950,13950,13950,13950,0
20240802,205100,1528730200,13950,13950,13950,13950,0
20240802,205000,1528730200,13950,13950,13950,13950,0
20240802,204900,1528730200,13950,13950,13950,13950,0
20240802,204800,1528730200,13950,13950,13950,13950,0
20240802,204700,1528730200,13950,13950,13950,13950,0
20240802,204600,1528730200,13950,13950,13950,13950,0
20240802,204500,1528730200,13950,13950,13950,13950,0
20240802,204400,1528730200,13950,13950,13950,13950,0
20240802,204300,1528730200,13950,13950,13950,13950,0
20240802,204200,1528730200,13950,13950,13950,13950,0
20240802,204100,1528730200,13950,13950,13950,13950,0
20240802,204000,1528730200,13950,13950,13950,13950,0
20240802,203900,1528730200,13950,13950,13950,13950,0
20240802,203800,1528730200,13950,13950,13950,13950,0
20240802,203700,1528730200,13950,13950,13950,13950,0
20240802,203600,1528730200,13950,13950,13950,13950,0
20240802,203500,1528730200,13950,13950,13950,13950,0
20240802,203400,1528730200,13950,13950,13950,13950,0
20240802,203300,1528730200,13950,13950,13950,13950,0
20240802,203200,1528730200,13950,13950,13950,13950,0
20240802,203100,1528730200,13950,13950,13950,13950,0
20240802,203000,1528730200,13950,13950,13950,13950,0
20240802,202900,1528730200,13950,13950,13950,13950,0
20240802,202800,1528730200,13950,13950,13950,13950,0
20240802,202700,1528730200,13950,13950,13950,13950,0
20240802,202600,1528730200,13950,13950,13950,13950,0
20240802,202500,1528730200,13950,13950,13950,13950,0
20240802,202400,1528730200,13950,13950,13950,13950,3823
20240802,202300,1528730200,13950,13950,13950,13950,0
20240802,202200,1528730200,13950,13950,13950,13950,0
20240802,202100,1528730200,13950,13950,13950,13950,0
20240802,202000,1528730200,13950,13950,13950,13950,0
20240802,201900,1528730200,13950,13950,13950,13950,0
20240802,201800,1528730200,13950,13950,13950,13950,0
20240802,201700,1528730200,13950,13950,13950,13950,0
20240802,201600,1528730200,13950,13950,13950,13950,0
20240802,201500,1528730200,13950,13950,13950,13950,0
20240802,201400,1528730200,13950,13950,13950,13950,0
20240802,201300,1528730200,13950,13950,13950,13950,0
20240802,201200,1528730200,13950,13950,13950,13950,0
20240802,201100,1528730200,13950,13950,13950,13950,0
20240802,201000,1528730200,13950,13950,13950,13950,0
20240802,200900,1528730200,13950,13950,13950,13950,0
20240802,200800,1528730200,13950,13950,13950,13950,0
20240802,200700,1528730200,13950,13950,13950,13950,0
20240802,200600,1528730200,13950,13950,13950,13950,0
20240802,200500,1528730200,13950,13950,13950,13950,0
20240802,200400,1528730200,13950,13950,13950,13950,0
20240802,200300,1528730200,13950,13950,13950,13950,0
20240802,200200,1528730200,13950,13950,13950,13950,0
20240802,200100,1528730200,13950,13950,13950,13950,0
20240802,200000,1528730200,13950,13950,13950,13950,0
20240802,195900,1528730200,13950,13950,13950,13950,0
20240802,195800,1528730200,13950,13950,13950,13950,0
20240802,195700,1528730200,13950,13950,13950,13950,0
20240802,195600,1528730200,13950,13950,13950,13950,0
20240802,195500,1528730200,13950,13950,13950,13950,0
20240802,195400,1528730200,13950,13950,13950,13950,3823
20240802,195300,1528730200,13950,13950,13950,13950,0
20240802,195200,1528730200,13950,13950,13950,13950,0
20240802,195100,1528730200,13950,13950,13950,13950,0
20240802,195000,1528730200,13950,13950,13950,13950,0
20240802,194900,1528730200,13950,13950,13950,13950,0
20240802,194800,1528730200,13950,13950,13950,13950,0
20240802,194700,1528730200,13950,13950,13950,13950,0
20240802,194600,1528730200,13950,13950,13950,13950,0
20240802,194500,1528730200,13950,13950,13950,13950,0
20240802,194400,1528730200,13950,13950,13950,13950,0
20240802,194300,1528730200,13950,13950,13950,13950,0
20240802,194200,1528730200,13950,13950,13950,13950,0
20240802,194100,1528730200,13950,13950,13950,13950,0
20240802,194000,1528730200,13950,13950,13950,13950,0
20240802,193900,1528730200,13950,13950,13950,13950,0
20240802,193800,1528730200,13950,13950,13950,13950,0
20240802,193700,1528730200,13950,13950,13950,13950,0
20240802,193600,1528730200,13950,13950,13950,13950,0
20240802,193500,1528730200,13950,13950,13950,13950,0
20240802,193400,1528730200,13950,13950,13950,13950,0
20240802,193300,1528730200,13950,13950,13950,13950,0
20240802,193200,1528730200,13950,13950,13950,13950,0
20240802,193100,1528730200,13950,13950,13950,13950,0
20240802,193000,1528730200,13950,13950,13950,13950,0
20240802,192900,1528730200,13950,13950,13950,13950,0
20240802,192800,1528730200,13950,13950,13950,13950,0
20240802,192700,1528730200,13950,13950,13950,13950,0
20240802,192600,1528730200,13950,13950,13950,13950,0
20240802,192500,1528730200,13950,13950,13950,13950,0
20240802,192400,1528730200,13950,13950,13950,13950,3823
20240802,192300,1528730200,13950,13950,13950,13950,0
20240802,192200,1528730200,13950,13950,13950,13950,0
20240802,192100,1528730200,13950,13950,13950,13950,0
20240802,192000,1528730200,13950,13950,13950,13950,0
20240802,191900,1528730200,13950,13950,13950,13950,0
20240802,191800,1528730200,13950,13950,13950,13950,0
20240802,191700,1528730200,13950,13950,13950,13950,0
20240802,191600,1528730200,13950,13950,13950,13950,0
20240802,191500,1528730200,13950,13950,13950,13950,0
20240802,191400,1528730200,13950,13950,13950,13950,0
20240802,191300,1528730200,13950,13950,13950,13950,0
20240802,191200,1528730200,13950,13950,13950,13950,0
20240802,191100,1528730200,13950,13950,13950,13950,0
20240802,191000,1528730200,13950,13950,13950,13950,0
20240802,190900,1528730200,13950,13950,13950,13950,0
20240802,190800,1528730200,13950,13950,13950,13950,0
20240802,190700,1528730200,13950,13950,13950,13950,0
20240802,190600,1528730200,13950,13950,13950,13950,0
20240802,190500,1528730200,13950,13950,13950,13950,0
20240802,190400,1528730200,13950,13950,13950,13950,0
20240802,190300,1528730200,13950,13950,13950,13950,0
20240802,190200,1528730200,13950,13950,13950,13950,0
20240802,190100,1528730200,13950,13950,13950,13950,0
20240802,190000,1528730200,13950,13950,13950,13950,0
20240802,185900,1528730200,13950,13950,13950,13950,0
20240802,185800,1528730200,13950,13950,13950,13950,0
20240802,185700,1528730200,13950,13950,13950,13950,0
20240802,185600,1528730200,13950,13950,13950,13950,0
20240802,185500,1528730200,13950,13950,13950,13950,0
20240802,185400,1528730200,13950,13950,13950,13950,3823
20240802,185300,1528730200,13950,13950,13950,13950,0
20240802,185200,1528730200,13950,13950,13950,13950,0
20240802,185100,1528730200,13950,13950,13950,13950,0
20240802,185000,1528730200,13950,13950,13950,13950,0
20240802,184900,1528730200,13950,13950,13950,13950,0
20240802,184800,1528730200,13950,13950,13950,13950,0
20240802,184700,1528730200,13950,13950,13950,13950,0
20240802,184600,1528730200,13950,13950,13950,13950,0
20240802,184500,1528730200,13950,13950,13950,13950,0
20240802,184400,1528730200,13950,13950,13950,13950,0
20240802,184300,1528730200,13950,13950,13950,13950,0
20240802,184200,1528730200,13950,13950,13950,13950,0
20240802,184100,1528730200,13950,13950,13950,13950,0
20240802,184000,1528730200,13950,13950,13950,13950,0
20240802,183900,1528730200,13950,13950,13950,13950,0
20240802,183800,1528730200,13950,13950,13950,13950,0
20240802,183700,1528730200,13950,13950,13950,13950,0
20240802,183600,1528730200,13950,13950,13950,13950,0
20240802,183500,1528730200,13950,13950,13950,13950,0
20240802,183400,1528730200,13950,13950,13950,13950,0
20240802,183300,1528730200,13950,13950,13950,13950,0
20240802,183200,1528730200,13950,13950,13950,13950,0
20240802,183100,1528730200,13950,13950,13950,13950,0
20240802,183000,1528730200,13950,13950,13950,13950,0
20240802,182900,1528730200,13950,13950,13950,13950,0
20240802,182800,1528730200,13950,13950,13950,13950,0
20240802,182700,1528730200,13950,13950,13950,13950,0
20240802,182600,1528730200,13950,13950,13950,13950,0
20240802,182500,1528730200,13950,13950,13950,13950,0
20240802,182400,1528730200,13950,13950,13950,13950,3823
20240802,182300,1528730200,13950,13950,13950,13950,0
20240802,182200,1528730200,13950,13950,13950,13950,0
20240802,182100,1528730200,13950,13950,13950,13950,0
20240802,182000,1528730200,13950,13950,13950,13950,0
20240802,181900,1528730200,13950,13950,13950,13950,0
20240802,181800,1528730200,13950,13950,13950,13950,0
20240802,181700,1528730200,13950,13950,13950,13950,0
20240802,181600,1528730200,13950,13950,13950,13950,0
20240802,181500,1528730200,13950,13950,13950,13950,0
20240802,181400,1528730200,13950,13950,13950,13950,0
20240802,181300,1528730200,13950,13950,13950,13950,0
20240802,181200,1528730200,13950,13950,13950,13950,0
20240802,181100,1528730200,13950,13950,13950,13950,0
20240802,181000,1528730200,13950,13950,13950,13950,0
20240802,180900,1528730200,13950,13950,13950,13950,0
20240802,180800,1528730200,13950,13950,13950,13950,0
20240802,180700,1528730200,13950,13950,13950,13950,0
20240802,180600,1528730200,13950,13950,13950,13950,0
20240802,180500,1528730200,13950,13950,13950,13950,0
20240802,180400,1528730200,13950,13950,13950,13950,0
20240802,180300,1528730200,13950,13950,13950,13950,0
20240802,180200,1528730200,13950,13950,13950,13950,0
20240802,180100,1528730200,13950,13950,13950,13950,0
20240802,180000,1528730200,13950,13950,13950,13950,0
20240802,175900,1528730200,13950,13950,13950,13950,0
20240802,175800,1528730200,13950,13950,13950,13950,0
20240802,175700,1528730200,13950,13950,13950,13950,0
20240802,175600,1528730200,13950,13950,13950,13950,0
20240802,175500,1528730200,13950,13950,13950,13950,0
20240802,175400,1528730200,13950,13950,13950,13950,3823
20240802,175300,1528730200,13950,13950,13950,13950,0
20240802,175200,1528730200,13950,13950,13950,13950,0
20240802,175100,1528730200,13950,13950,13950,13950,0
20240802,175000,1528730200,13950,13950,13950,13950,0
20240802,174900,1528730200,13950,13950,13950,13950,0
20240802,174800,1528730200,13950,13950,13950,13950,0
20240802,174700,1528730200,13950,13950,13950,13950,0
20240802,174600,1528730200,13950,13950,13950,13950,0
20240802,174500,1528730200,13950,13950,13950,13950,0
20240802,174400,1528730200,13950,13950,13950,13950,0
20240802,174300,1528730200,13950,13950,13950,13950,0
20240802,174200,1528730200,13950,13950,13950,13950,0
20240802,174100,1528730200,13950,13950,13950,13950,0
20240802,174000,1528730200,13950,13950,13950,13950,0
20240802,173900,1528730200,13950,13950,13950,13950,0
20240802,173800,1528730200,13950,13950,13950,13950,0
20240802,173700,1528730200,13950,13950,13950,13950,0
20240802,173600,1528730200,13950,13950,13950,13950,0
20240802,173500,1528730200,13950,13950,13950,13950,0
20240802,173400,1528730200,13950,13950,13950,13950,0
20240802,173300,1528730200,13950,13950,13950,13950,0
20240802,173200,1528730200,13950,13950,13950,13950,0
20240802,173100,1528730200,13950,13950,13950,13950,0
20240802,173000,1528730200,13950,13950,13950,13950,0
20240802,172900,1528730200,13950,13950,13950,13950,0
20240802,172800,1528730200,13950,13950,13950,13950,0
20240802,172700,1528730200,13950,13950,13950,13950,0
20240802,172600,1528730200,13950,13950,13950,13950,0
20240802,172500,1528730200,13950,13950,13950,13950,0
20240802,172400,1528730200,13950,13950,13950,13950,3823
20240802,172300,1528730200,13950,13950,13950,13950,0
20240802,172200,1528730200,13950,13950,13950,13950,0
20240802,172100,1528730200,13950,13950,13950,13950,0
20240802,172000,1528730200,13950,13950,13950,13950,0
20240802,171900,1528730200,13950,13950,13950,13950,0
20240802,171800,1528730200,13950,13950,13950,13950,0
20240802,171700,1528730200,13950,13950,13950,13950,0
20240802,171600,1528730200,13950,13950,13950,13950,0
20240802,171500,1528730200,13950,13950,13950,13950,0
20240802,171400,1528730200,13950,13950,13950,13950,0
20240802,171300,1528730200,13950,13950,13950,13950,0
20240802,171200,1528730200,13950,13950,13950,13950,0
20240802,171100,1528730200,13950,13950,13950,13950,0
20240802,171000,1528730200,13950,13950,13950,13950,0
20240802,170900,1528730200,13950,13950,13950,13950,0
20240802,170800,1528730200,13950,13950,13950,13950,0
20240802,170700,1528730200,13950,13950,13950,13950,0
20240802,170600,1528730200,13950,13950,13950,13950,0
20240802,170500,1528730200,13950,13950,13950,13950,0
20240802,170400,1528730200,13950,13950,13950,13950,0
20240802,170300,1528730200,13950,13950,13950,13950,0
20240802,170200,1528730200,13950,13950,13950,13950,0
20240802,170100,1528730200,13950,13950,13950,13950,0
20240802,170000,1528730200,13950,13950,13950,13950,0
20240802,165900,1528730200,13950,13950,13950,13950,0
20240802,165800,1528730200,13950,13950,13950,13950,0
20240802,165700,1528730200,13950,13950,13950,13950,0
20240802,165600,1528730200,13950,13950,13950,13950,0
20240802,165500,1528730200,13950,13950,13950,13950,0
20240802,165400,1528730200,13950,13950,13950,13950,3823
20240802,165300,1528730200,13950,13950,13950,13950,0
20240802,165200,1528730200,13950,13950,13950,13950,0
20240802,165100,1528730200,13950,13950,13950,13950,0
20240802,165000,1528730200,13950,13950,13950,13950,0
20240802,164900,1528730200,13950,13950,13950,13950,0
20240802,164800,1528730200,13950,13950,13950,13950,0
20240802,164700,1528730200,13950,13950,13950,13950,0
20240802,164600,1528730200,13950,13950,13950,13950,0
20240802,164500,1528730200,13950,13950,13950,13950,0
20240802,164400,1528730200,13950,13950,13950,13950,0
20240802,164300,1528730200,13950,13950,13950,13950,0
20240802,164200,1528730200,13950,13950,13950,13950,0
20240802,164100,1528730200,13950,13950,13950,13950,0
20240802,164000,1528730200,13950,13950,13950,13950,0
20240802,163900,1528730200,13950,13950,13950,13950,0
20240802,163800,1528730200,13950,13950,13950,13950,0
20240802,163700,1528730200,13950,13950,13950,13950,0
20240802,163600,1528730200,13950,13950,13950,13950,0
20240802,163500,1528730200,13950,13950,13950,13950,0
20240802,163400,1528730200,13950,13950,13950,13950,0
20240802,163300,1528730200,13950,13950,13950,13950,0
20240802,163200,1528730200,13950,13950,13950,13950,0
20240802,163100,1528730200,13950,13950,13950,13950,0
20240802,163000,1528730200,13950,13950,13950,13950,0
20240802,162900,1528730200,13950,13950,13950,13950,0
20240802,162800,1528730200,13950,13950,13950,13950,0
20240802,162700,1528730200,13950,13950,13950,13950,0
20240802,162600,1528730200,13950,13950,13950,13950,0
20240802,162500,1528730200,13950,13950,13950,13950,0
20240802,162400,1528730200,13950,13950,13950,13950,3823
20240802,162300,1528730200,13950,13950,13950,13950,0
20240802,162200,1528730200,13950,13950,13950,13950,0
20240802,162100,1528730200,13950,13950,13950,13950,0
20240802,162000,1528730200,13950,13950,13950,13950,0
20240802,161900,1528730200,13950,13950,13950,13950,0
20240802,161800,1528730200,13950,13950,13950,13950,0
20240802,161700,1528730200,13950,13950,13950,13950,0
20240802,161600,1528730200,13950,13950,13950,13950,0
20240802,161500,1528730200,13950,13950,13950,13950,0
20240802,161400,1528730200,13950,13950,13950,13950,0
20240802,161300,1528730200,13950,13950,13950,13950,0
20240802,161200,1528730200,13950,13950,13950,13950,0
20240802,161100,1528730200,13950,13950,13950,13950,0
20240802,161000,1528730200,13950,13950,13950,13950,0
20240802,160900,1528730200,13950,13950,13950,13950,0
20240802,160800,1528730200,13950,13950,13950,13950,0
20240802,160700,1528730200,13950,13950,13950,13950,0
20240802,160600,1528730200,13950,13950,13950,13950,0
20240802,160500,1528730200,13950,13950,13950,13950,0
20240802,160400,1528730200,13950,13950,13950,13950,0
20240802,160300,1528730200,13950,13950,13950,13950,0
20240802,160200,1528730200,13950,13950,13950,13950,0
20240802,160100,1528730200,13950,13950,13950,13950,0
20240802,160000,1528730200,13950,13950,13950,13950,0
20240802,155900,1528730200,13950,13950,13950,13950,0
20240802,155800,1528730200,13950,13950,13950,13950,0
20240802,155700,1528730200,13950,13950,13950,13950,0
20240802,155600,1528730200,13950,13950,13950,13950,0
20240802,155500,1528730200,13950,13950,13950,13950,0
20240802,155400,1528730200,13950,13950,13950,13950,3823
20240802,155300,1528730200,13950,13950,13950,13950,0
20240802,155200,1528730200,13950,13950,13950,13950,0
20240802,155100,1528730200,13950,13950,13950,13950,0
20240802,155000,1528730200,13950,13950,13950,13950,0
20240802,154900,1528730200,13950,13950,13950,13950,0
20240802,154800,1528730200,13950,13950,13950,13950,0
20240802,154700,1528730200,13950,13950,13950,13950,0
20240802,154600,1528730200,13950,13950,13950,13950,0
20240802,154500,1528730200,13950,13950,13950,13950,0
20240802,154400,1528730200,13950,13950,13950,13950,0
20240802,154300,1528730200,13950,13950,13950,13950,0
20240802,154200,1528730200,13950,13950,13950,13950,0
20240802,154100,1528730200,13950,13950,13950,13950,0
20240802,154000,1528730200,13950,13950,13950,13950,0
20240802,153900,1528730200,13950,13950,13950,13950,0
20240802,153800,1528730200,13950,13950,13950,13950,0
20240802,153700,1528730200,13950,13950,13950,13950,0
20240802,153600,1528730200,13950,13950,13950,13950,0
20240802,153500,1528730200,13950,13950,13950,13950,0
20240802,153400,1528730200,13950,13950,13950,13950,0
20240802,153300,1528730200,13950,13950,13950,13950,0
20240802,153200,1528730200,13950,13950,13950,13950,0
20240802,153100,1528730200,13950,13950,13950,13950,0
20240802,153000,1528730200,13950,13950,13950,13950,3823
20240802,152900,1475399350,13970,13970,13970,13970,0
20240802,152800,1475399350,13970,13970,13970,13970,0
20240802,152700,1475399350,13970,13970,13970,13970,0
20240802,152600,1475399350,13970,13970,13970,13970,0
20240802,152500,1475399350,13970,13970,13970,13970,0
20240802,152400,1475399350,13970,13970,13970,13970,0
20240802,152300,1475399350,13970,13970,13970,13970,0
20240802,152200,1475399350,13970,13970,13970,13970,0
20240802,152100,1475399350,13970,13970,13970,13970,0
20240802,152000,1475399350,13970,13970,13970,13970,0
20240802,151900,1475399350,13970,13960,13970,13960,6
20240802,151800,1475315550,13960,14000,14000,13960,1456
20240802,151700,1454970380,14000,13990,14000,13980,342
20240802,151600,1450186740,13990,14000,14000,13990,62
20240802,151500,1449319050,14000,14000,14000,14000,20
20240802,151400,1449039050,13990,14000,14000,13990,830
20240802,151300,1437424540,14000,14000,14000,14000,2386
20240802,151200,1404020540,14000,14000,14000,14000,804
20240802,151100,1392764540,14010,14020,14020,14010,250
20240802,151000,1389262030,14010,14020,14020,14010,526
20240802,150900,1381892690,14020,14020,14020,14020,631
20240802,150800,1373046070,14020,14030,14030,14020,11
20240802,150700,1372891840,14030,14040,14040,14030,76
20240802,150600,1371825550,14040,14030,14040,14030,64
20240802,150500,1370927620,14030,14030,14030,14030,11
20240802,150400,1370773290,14030,14030,14030,14030,18
20240802,150300,1370520750,14020,14030,14030,14020,91
20240802,150200,1369244830,14020,14040,14040,14020,316
20240802,150100,1364811660,14040,14040,14040,14040,1
20240802,150000,1364797620,14040,14040,14040,14040,35
20240802,145900,1364306220,14050,14050,14050,14050,10
20240802,145800,1364165720,14050,14050,14050,14050,17
20240802,145700,1363926870,14050,14050,14050,14050,8
20240802,145600,1363814470,14040,14040,14040,14040,4
20240802,145500,1363758310,14040,14040,14040,14030,53
20240802,145400,1363014690,14030,14030,14040,14030,45
20240802,145300,1362383270,14020,14020,14020,14020,0
20240802,145200,1362383270,14020,14020,14020,14020,5
20240802,145100,1362313170,14020,14020,14020,14020,20
20240802,145000,1362032770,14010,14010,14010,14010,0
20240802,144900,1362032770,14010,14020,14020,14010,704
20240802,144800,1352169230,14010,14010,14010,14010,1
20240802,144700,1352155220,14040,14010,14040,14010,11
20240802,144600,1352001080,14020,14020,14020,14020,32
20240802,144500,1351552440,14000,14000,14000,14000,1
20240802,144400,1351538440,14000,14010,14020,14000,252
20240802,144300,1348006530,14010,14010,14010,14010,66
20240802,144200,1347081870,14010,14010,14010,14010,355
20240802,144100,1342108320,14010,14010,14010,14010,350
20240802,144000,1337204820,14040,14010,14050,14010,107
20240802,143900,1335703000,14050,14050,14050,14050,1
20240802,143800,1335688950,14010,14010,14010,14000,192
20240802,143700,1332999740,14010,14000,14010,14000,187
20240802,143600,1330381640,14000,14010,14010,14000,133
20240802,143500,1328518960,14010,14000,14010,14000,1022
20240802,143400,1314210220,14000,14010,14010,14000,170
20240802,143300,1311830080,14010,14010,14010,14010,20
20240802,143200,1311549880,14060,14010,14060,14010,5
20240802,143100,1311479780,14010,14010,14010,14010,4
20240802,143000,1311423740,14010,14010,14010,14000,202
20240802,142900,1308593750,14000,14000,14010,14000,122
20240802,142800,1306885740,14000,14000,14000,14000,234
20240802,142700,1303609740,14000,14050,14100,14000,4832
20240802,142600,1235899000,14050,14050,14110,14050,146
20240802,142500,1233847630,14090,14090,14090,14090,0
20240802,142400,1233847630,14090,14060,14090,14040,331
20240802,142300,1229196760,14060,14060,14060,14060,80
20240802,142200,1228071960,14110,14070,14110,14060,279
20240802,142100,1224147210,14070,14100,14100,14070,136
20240802,142000,1222232190,14100,14110,14110,14100,80
20240802,141900,1221104040,14130,14130,14130,14130,0
20240802,141800,1221104040,14130,14130,14190,14130,1718
20240802,141700,1196816730,14130,14100,14130,14100,1817
20240802,141600,1171191510,14100,14070,14100,14070,11
20240802,141500,1171036440,14060,14060,14060,14060,50
20240802,141400,1170333440,14060,14120,14120,14060,255
20240802,141300,1166741150,14180,14080,14180,14080,2263
20240802,141200,1134814360,14080,14040,14080,14040,726
20240802,141100,1124600650,14040,14040,14040,14040,1
20240802,141000,1124586610,14040,14030,14040,14030,111
20240802,140900,1123029180,14020,14020,14020,14020,17
20240802,140800,1122790840,14020,14020,14020,14020,182
20240802,140700,1120239200,14020,14020,14020,14020,0
20240802,140600,1120239200,14020,14020,14020,14020,20
20240802,140500,1119958800,14010,14020,14020,14010,99
20240802,140400,1118571450,14040,14020,14040,14010,3471
20240802,140300,1069909560,14020,14040,14040,14020,1920
20240802,140200,1042974150,14030,14030,14030,14030,311
20240802,140100,1038610820,14050,14040,14050,14040,10
20240802,140000,1038470330,14040,14040,14040,14040,699
20240802,135900,1028656370,14050,14050,14050,14050,20
20240802,135800,1028375370,14060,14060,14060,14060,0
20240802,135700,1028375370,14060,14060,14060,14060,1
20240802,135600,1028361310,14060,14050,14060,14050,72
20240802,135500,1027349210,14050,14060,14060,14050,367
20240802,135400,1022192840,14060,14060,14060,14060,2
20240802,135300,1022164720,14060,14060,14060,14060,0
20240802,135200,1022164720,14060,14050,14060,14050,15
20240802,135100,1021953950,14040,14040,14040,14040,0
20240802,135000,1021953950,14040,14040,14040,14040,0
20240802,134900,1021953950,14040,14070,14070,14040,509
20240802,134800,1014805360,14070,14050,14070,14050,78
20240802,134700,1013708040,14050,14050,14050,14050,35
20240802,134600,1013216290,14040,14050,14050,14040,33
20240802,134500,1012752770,14050,14050,14050,14050,8
20240802,134400,1012640370,14050,14050,14050,14050,394
20240802,134300,1007104670,14050,14050,14050,14050,279
20240802,134200,1003184720,14060,14070,14070,14060,262
20240802,134100,999500790,14070,14070,14070,14070,0
20240802,134000,999500790,14070,14070,14070,14070,0
20240802,133900,999500790,14070,14060,14070,14060,47
20240802,133800,998839600,14070,14070,14070,14070,0
20240802,133700,998839600,14070,14070,14070,14070,0
20240802,133600,998839600,14070,14070,14070,14070,50
20240802,133500,998136100,14080,14080,14080,14080,135
20240802,133400,996235300,14090,14090,14090,14090,0
20240802,133300,996235300,14090,14090,14090,14090,58
20240802,133200,995418080,14090,14090,14090,14090,85
20240802,133100,994220430,14100,14100,14100,14100,0
20240802,133000,994220430,14100,14100,14100,14100,121
20240802,132900,992514330,14100,14100,14100,14100,0
20240802,132800,992514330,14100,14100,14100,14100,36
20240802,132700,992006730,14090,14090,14090,14090,2
20240802,132600,991978550,14070,14070,14070,14070,8
20240802,132500,991865990,14070,14070,14070,14070,13
20240802,132400,991683080,14110,14110,14110,14110,0
20240802,132300,991683080,14110,14110,14110,14110,3
20240802,132200,991640750,14110,14110,14110,14110,0
20240802,132100,991640750,14110,14110,14110,14110,0
20240802,132000,991640750,14110,14070,14110,14070,29
20240802,131900,991232480,14070,14070,14070,14070,12
20240802,131800,991063640,14070,14060,14070,14060,909
20240802,131700,978283020,14060,14060,14060,14060,0
20240802,131600,978283020,14060,14060,14060,14060,0
20240802,131500,978283020,14060,14060,14060,14060,17
20240802,131400,978044000,14120,14070,14120,14060,16
20240802,131300,977818410,14070,14060,14120,14060,244
20240802,131200,974380790,14060,14080,14080,14060,712
20240802,131100,964361760,14090,14100,14100,14090,149
20240802,131000,962261360,14100,14100,14100,14100,51
20240802,130900,961542260,14100,14100,14100,14100,0
20240802,130800,961542260,14100,14100,14100,14100,30
20240802,130700,961119260,14120,14120,14120,14120,94
20240802,130600,959791980,14120,14120,14120,14120,0
20240802,130500,959791980,14120,14120,14120,14120,2
20240802,130400,959763740,14120,14130,14130,14120,36
20240802,130300,959255140,14130,14130,14130,14130,2
20240802,130200,959226880,14120,14120,14120,14120,70
20240802,130100,958238480,14160,14160,14160,14160,0
20240802,130000,958238480,14160,14160,14160,14160,30
20240802,125900,957813680,14170,14170,14170,14170,1
20240802,125800,957799510,14120,14120,14120,14120,0
20240802,125700,957799510,14120,14120,14120,14120,0
20240802,125600,957799510,14120,14120,14120,14120,1
20240802,125500,957785390,14130,14080,14130,14080,3
20240802,125400,957743050,14080,14080,14080,14080,5
20240802,125300,957672650,14130,14130,14130,14130,0
20240802,125200,957672650,14130,14130,14130,14130,0
20240802,125100,957672650,14130,14130,14130,14130,0
20240802,125000,957672650,14130,14080,14130,14080,312
20240802,124900,953279490,14080,14080,14080,14080,0
20240802,124800,953279490,14080,14080,14080,14080,0
20240802,124700,953279490,14080,14080,14080,14080,0
20240802,124600,953279490,14080,14080,14080,14080,0
20240802,124500,953279490,14080,14080,14080,14080,1
20240802,124400,953265410,14070,14100,14100,14070,1442
20240802,124300,932958940,14110,14110,14110,14110,6
20240802,124200,932874280,14120,14120,14120,14120,10
20240802,124100,932733080,14120,14100,14120,14100,1019
20240802,124000,918355180,14120,14110,14120,14100,561
20240802,123900,910434600,14120,14120,14120,14120,1160
20240802,123800,894055400,14130,14130,14130,14130,71
20240802,123700,893052170,14120,14130,14130,14120,578
20240802,123600,884885380,14130,14130,14130,14130,0
20240802,123500,884885380,14130,14130,14130,14130,94
20240802,123400,883557160,14140,14140,14140,14140,0
20240802,123300,883557160,14140,14140,14140,14140,0
20240802,123200,883557160,14140,14150,14150,14140,61
20240802,123100,882694510,14160,14160,14160,14160,0
20240802,123000,882694510,14160,14160,14160,14160,7
20240802,122900,882595390,14190,14190,14190,14190,0
20240802,122800,882595390,14190,14190,14190,14190,27
20240802,122700,882212260,14190,14190,14190,14190,1
20240802,122600,882198070,14180,14180,14180,14180,9
20240802,122500,882070450,14180,14180,14180,14180,50
20240802,122400,881361450,14180,14180,14180,14180,104
20240802,122300,879886730,14180,14180,14180,14180,132
20240802,122200,878014970,14180,14190,14190,14180,25
20240802,122100,877660270,14190,14220,14220,14190,241
20240802,122000,874236780,14220,14170,14220,14170,957
20240802,121900,860648500,14140,14170,14170,14140,103
20240802,121800,859191280,14170,14170,14170,14170,0
20240802,121700,859191280,14170,14170,14170,14170,0
20240802,121600,859191280,14170,14180,14180,14170,9
20240802,121500,859063700,14190,14190,14190,14190,0
20240802,121400,859063700,14190,14190,14190,14190,0
20240802,121300,859063700,14190,14140,14190,14140,108
20240802,121200,857531230,14120,14120,14120,14120,1
20240802,121100,857517110,14150,14150,14150,14150,51
20240802,121000,856795460,14150,14150,14150,14150,118
20240802,120900,855125760,14200,14170,14200,14170,176
20240802,120800,852630100,14170,14110,14170,14110,1100
20240802,120700,837060070,14110,14100,14110,14100,37
20240802,120600,836538350,14110,14110,14110,14110,15
20240802,120500,836326700,14120,14120,14120,14120,0
20240802,120400,836326700,14120,14120,14120,14120,13
20240802,120300,836143140,14100,14120,14120,14100,53
20240802,120200,835395740,14100,14120,14120,14100,18
20240802,120100,835141760,14130,14130,14130,14130,11
20240802,120000,834986330,14140,14140,14140,14140,1
20240802,115900,834972190,14140,14140,14140,14140,1
20240802,115800,834958050,14120,14120,14120,14120,15
20240802,115700,834746250,14140,14130,14140,14130,281
20240802,115600,830775070,14110,14110,14110,14110,6
20240802,115500,830690410,14090,14080,14090,14040,588
20240802,115400,822429970,14050,14070,14070,14050,470
20240802,115300,815826190,14070,14070,14070,14070,97
20240802,115200,814461400,14070,14070,14070,14070,36
20240802,115100,813954880,14070,14060,14070,14060,40
20240802,115000,813392250,14060,14050,14060,14050,146
20240802,114900,811340920,14050,14050,14050,14050,0
20240802,114800,811340920,14050,14040,14050,14040,37
20240802,114700,810821420,14040,14040,14040,14040,0
20240802,114600,810821420,14040,14050,14050,14040,502
20240802,114500,803773240,14050,14050,14050,14050,478
20240802,114400,797057340,14050,14050,14050,14050,265
20240802,114300,793334090,14060,14060,14060,14060,1646
20240802,114200,770191330,14070,14070,14070,14070,33
20240802,114100,769727020,14060,14060,14060,14060,20
20240802,114000,769445820,14070,14080,14080,14070,1068
20240802,113900,754419040,14080,14080,14080,14080,340
20240802,113800,749631840,14080,14080,14080,14080,0
20240802,113700,749631840,14080,14080,14080,14080,0
20240802,113600,749631840,14080,14080,14080,14080,0
20240802,113500,749631840,14080,14080,14080,14080,1049
20240802,113400,734861920,14090,14080,14090,14080,72
20240802,113300,733848140,14090,14090,14090,14090,168
20240802,113200,731481020,14090,14090,14090,14090,1077
20240802,113100,716306090,14100,14100,14100,14100,366
20240802,113000,711145490,14100,14100,14100,14100,0
20240802,112900,711145490,14100,14100,14100,14100,50
20240802,112800,710440490,14120,14120,14120,14120,50
20240802,112700,709734490,14090,14090,14090,14090,0
20240802,112600,709734490,14090,14090,14090,14090,0
20240802,112500,709734490,14090,14090,14090,14090,490
20240802,112400,702830390,14090,14090,14090,14090,10
20240802,112300,702689490,14090,14090,14090,14090,34
20240802,112200,702210430,14100,14100,14100,14100,130
20240802,112100,700377430,14100,14100,14100,14100,50
20240802,112000,699672430,14090,14110,14110,14090,332
20240802,111900,694991870,14090,14090,14090,14090,0
20240802,111800,694991870,14090,14120,14120,14090,151
20240802,111700,692863370,14100,14130,14130,14100,1800
20240802,111600,667472480,14140,14110,14140,14110,21
20240802,111500,667175850,14110,14110,14110,14110,30
20240802,111400,666752550,14110,14110,14110,14110,441
20240802,111300,660530040,14110,14110,14110,14110,56
20240802,111200,659739880,14110,14110,14110,14110,0
20240802,111100,659739880,14110,14110,14110,14110,2
20240802,111000,659711660,14110,14110,14110,14110,0
20240802,110900,659711660,14110,14110,14110,14110,54
20240802,110800,658949720,14130,14110,14130,14110,1657
20240802,110700,635549140,14110,14110,14110,14110,0
20240802,110600,635549140,14110,14110,14120,14110,124
20240802,110500,633798960,14120,14130,14130,14120,118
20240802,110400,632132780,14130,14120,14130,14120,16
20240802,110300,631906770,14140,14140,14140,14140,0
20240802,110200,631906770,14140,14140,14140,14140,1
20240802,110100,631892630,14110,14110,14110,14110,20
20240802,110000,631610430,14110,14110,14110,14110,3
20240802,105900,631568100,14110,14110,14110,14110,62
20240802,105800,630693280,14100,14100,14100,14100,1
20240802,105700,630679180,14100,14100,14100,14100,190
20240802,105600,628000180,14100,14100,14100,14100,25
20240802,105500,627647680,14100,14100,14100,14100,1
20240802,105400,627633580,14100,14110,14110,14100,82
20240802,105300,626476660,14100,14100,14100,14100,0
20240802,105200,626476660,14100,14100,14100,14100,8
20240802,105100,626363860,14100,14100,14100,14100,0
20240802,105000,626363860,14100,14100,14100,14090,107
20240802,104900,624855740,14090,14120,14120,14090,725
20240802,104800,614634190,14140,14140,14140,14140,2
20240802,104700,614605910,14090,14120,14140,14090,218
20240802,104600,611533750,14090,14120,14120,14090,300
20240802,104500,607304310,14150,14150,14150,14150,0
20240802,104400,607304310,14150,14150,14150,14150,0
20240802,104300,607304310,14150,14140,14150,14140,200
20240802,104200,604475310,14150,14150,14150,14150,0
20240802,104100,604475310,14150,14100,14150,14100,172
20240802,104000,602042260,14100,14100,14100,14100,111
20240802,103900,600477160,14100,14100,14100,14100,46
20240802,103800,599828560,14100,14100,14100,14100,194
20240802,103700,597093160,14100,14110,14110,14100,461
20240802,103600,590590520,14110,14120,14120,14110,463
20240802,103500,584053660,14130,14150,14150,14130,364
20240802,103400,578910320,14130,14150,14150,14130,30
20240802,103300,578485960,14150,14150,14150,14150,91
20240802,103200,577198310,14150,14150,14150,14150,3
20240802,103100,577155860,14200,14200,14200,14200,9
20240802,103000,577028060,14150,14150,14150,14150,61
20240802,102900,576164910,14150,14150,14150,14150,0
20240802,102800,576164910,14150,14120,14150,14120,244
20240802,102700,572719480,14120,14120,14120,14120,1
20240802,102600,572705360,14120,14140,14150,14120,1296
20240802,102500,554386990,14150,14160,14160,14140,2437
20240802,102400,519903760,14170,14170,14170,14170,28
20240802,102300,519507000,14170,14180,14180,14170,325
20240802,102200,514900570,14190,14200,14200,14190,415
20240802,102100,509011400,14200,14200,14200,14200,68
20240802,102000,508045800,14200,14210,14210,14200,35
20240802,101900,507548490,14230,14220,14230,14220,195
20240802,101800,504774150,14230,14230,14230,14230,5
20240802,101700,504703000,14280,14220,14280,14220,58
20240802,101600,503877580,14280,14280,14280,14280,5
20240802,101500,503806180,14280,14270,14280,14270,77
20240802,101400,502706850,14270,14270,14270,14270,20
20240802,101300,502421450,14200,14200,14200,14200,5
20240802,101200,502350450,14220,14200,14220,14200,98
20240802,101100,500956910,14210,14190,14210,14180,150
20240802,101000,498828390,14180,14180,14180,14180,50
20240802,100900,498119390,14180,14190,14220,14180,262
20240802,100800,494400430,14190,14190,14190,14190,22
20240802,100700,494088250,14220,14220,14270,14220,40
20240802,100600,493519300,14210,14190,14210,14190,227
20240802,100500,490296510,14190,14180,14190,14180,16
20240802,100400,490069530,14190,14190,14190,14190,0
20240802,100300,490069530,14190,14180,14190,14180,31
20240802,100200,489629870,14180,14170,14180,14170,601
20240802,100100,481113430,14170,14170,14170,14170,7
20240802,100000,481014240,14150,14160,14160,14150,1076
20240802,095900,465785950,14160,14190,14190,14160,145
20240802,095800,463732680,14200,14200,14200,14200,101
20240802,095700,462298480,14200,14170,14200,14160,1007
20240802,095600,448029240,14170,14170,14170,14170,68
20240802,095500,447065680,14170,14170,14170,14170,59
20240802,095400,446229650,14210,14210,14210,14210,20
20240802,095300,445945450,14150,14160,14160,14150,329
20240802,095200,441288300,14150,14150,14150,14150,238
20240802,095100,437920600,14210,14180,14210,14150,203
20240802,095000,435044220,14180,14240,14240,14180,1319
20240802,094900,416289520,14250,14390,14390,14250,121
20240802,094800,414564290,14400,14400,14400,14400,20
20240802,094700,414276290,14240,14210,14400,14210,357
20240802,094600,409183730,14210,14230,14230,14210,1067
20240802,094500,394015970,14240,14250,14250,14240,451
20240802,094400,387590330,14300,14260,14300,14260,98
20240802,094300,386192370,14260,14270,14270,14260,29
20240802,094200,385778730,14300,14300,14300,14300,15
20240802,094100,385564230,14310,14310,14310,14310,0
20240802,094000,385564230,14310,14320,14320,14300,25
20240802,093900,385206590,14320,14310,14320,14310,1018
20240802,093800,370629340,14310,14320,14320,14310,10
20240802,093700,370486230,14230,14230,14230,14230,0
20240802,093600,370486230,14230,14310,14310,14230,487
20240802,093500,363529880,14300,14250,14300,14250,416
20240802,093400,357588790,14250,14210,14260,14210,531
20240802,093300,350025120,14220,14260,14260,14220,202
20240802,093200,347150290,14270,14210,14280,14210,70
20240802,093100,346152850,14210,14250,14250,14210,243
20240802,093000,342697080,14240,14240,14300,14240,158
20240802,092900,340443020,14300,14150,14300,14150,1077
20240802,092800,325088190,14100,14100,14100,14100,61
20240802,092700,324228090,14070,14130,14130,14070,581
20240802,092600,316046660,14090,14100,14150,14090,1017
20240802,092500,301687670,14130,14090,14130,14090,165
20240802,092400,299358700,14070,14080,14080,14070,262
20240802,092300,295670320,14080,14110,14120,14080,1271
20240802,092200,277772390,14080,14120,14130,14070,235
20240802,092100,274453960,14130,14130,14130,14120,1100
20240802,092000,258911730,14120,14070,14120,14060,82
20240802,091900,257757280,14120,14130,14130,14120,200
20240802,091800,254932280,14060,14130,14130,14060,198
20240802,091700,252134750,14130,14100,14130,14050,1026
20240802,091600,237659500,14100,14100,14100,14100,57
20240802,091500,236855800,14100,14090,14100,14040,563
20240802,091400,228935510,14070,14090,14100,14020,2430
20240802,091300,194805320,14090,14110,14130,14050,1343
20240802,091200,175909930,14110,14190,14190,14060,3376
20240802,091100,128281610,14190,14230,14230,14170,3204
20240802,091000,82814520,14230,14320,14320,14230,1049
20240802,090900,67835840,14330,14340,14340,14330,164
20240802,090800,65485620,14330,14320,14400,14320,188
20240802,090700,62791150,14320,14370,14390,14320,588
20240802,090600,54355420,14410,14410,14410,14400,409
20240802,090500,48461760,14350,14340,14350,14330,73
20240802,090400,47414990,14300,14280,14300,14280,41
20240802,090300,46828820,14230,14240,14280,14220,626
20240802,090200,37914370,14220,14250,14290,14220,437
20240802,090100,31690790,14230,14250,14250,14220,534
20240802,090000,24095260,14220,14330,14330,14220,1684