KissMeData/271560/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,205300,16100345600,91700,91700,91700,91700,7225
20240814,205200,16100345600,91700,91700,91700,91700,0
20240814,205100,16100345600,91700,91700,91700,91700,0
20240814,205000,16100345600,91700,91700,91700,91700,0
20240814,204900,16100345600,91700,91700,91700,91700,0
20240814,204800,16100345600,91700,91700,91700,91700,0
20240814,204700,16100345600,91700,91700,91700,91700,0
20240814,204600,16100345600,91700,91700,91700,91700,0
20240814,204500,16100345600,91700,91700,91700,91700,0
20240814,204400,16100345600,91700,91700,91700,91700,0
20240814,204300,16100345600,91700,91700,91700,91700,0
20240814,204200,16100345600,91700,91700,91700,91700,0
20240814,204100,16100345600,91700,91700,91700,91700,0
20240814,204000,16100345600,91700,91700,91700,91700,0
20240814,203900,16100345600,91700,91700,91700,91700,0
20240814,203800,16100345600,91700,91700,91700,91700,0
20240814,203700,16100345600,91700,91700,91700,91700,0
20240814,203600,16100345600,91700,91700,91700,91700,0
20240814,203500,16100345600,91700,91700,91700,91700,0
20240814,203400,16100345600,91700,91700,91700,91700,0
20240814,203300,16100345600,91700,91700,91700,91700,0
20240814,203200,16100345600,91700,91700,91700,91700,0
20240814,203100,16100345600,91700,91700,91700,91700,0
20240814,203000,16100345600,91700,91700,91700,91700,0
20240814,202900,16100345600,91700,91700,91700,91700,0
20240814,202800,16100345600,91700,91700,91700,91700,0
20240814,202700,16100345600,91700,91700,91700,91700,0
20240814,202600,16100345600,91700,91700,91700,91700,0
20240814,202500,16100345600,91700,91700,91700,91700,0
20240814,202400,16100345600,91700,91700,91700,91700,0
20240814,202300,16100345600,91700,91700,91700,91700,7225
20240814,202200,16100345600,91700,91700,91700,91700,0
20240814,202100,16100345600,91700,91700,91700,91700,0
20240814,202000,16100345600,91700,91700,91700,91700,0
20240814,201900,16100345600,91700,91700,91700,91700,0
20240814,201800,16100345600,91700,91700,91700,91700,0
20240814,201700,16100345600,91700,91700,91700,91700,0
20240814,201600,16100345600,91700,91700,91700,91700,0
20240814,201500,16100345600,91700,91700,91700,91700,0
20240814,201400,16100345600,91700,91700,91700,91700,0
20240814,201300,16100345600,91700,91700,91700,91700,0
20240814,201200,16100345600,91700,91700,91700,91700,0
20240814,201100,16100345600,91700,91700,91700,91700,0
20240814,201000,16100345600,91700,91700,91700,91700,0
20240814,200900,16100345600,91700,91700,91700,91700,0
20240814,200800,16100345600,91700,91700,91700,91700,0
20240814,200700,16100345600,91700,91700,91700,91700,0
20240814,200600,16100345600,91700,91700,91700,91700,0
20240814,200500,16100345600,91700,91700,91700,91700,0
20240814,200400,16100345600,91700,91700,91700,91700,0
20240814,200300,16100345600,91700,91700,91700,91700,0
20240814,200200,16100345600,91700,91700,91700,91700,0
20240814,200100,16100345600,91700,91700,91700,91700,0
20240814,200000,16100345600,91700,91700,91700,91700,0
20240814,195900,16100345600,91700,91700,91700,91700,0
20240814,195800,16100345600,91700,91700,91700,91700,0
20240814,195700,16100345600,91700,91700,91700,91700,0
20240814,195600,16100345600,91700,91700,91700,91700,0
20240814,195500,16100345600,91700,91700,91700,91700,0
20240814,195400,16100345600,91700,91700,91700,91700,0
20240814,195300,16100345600,91700,91700,91700,91700,7225
20240814,195200,16100345600,91700,91700,91700,91700,0
20240814,195100,16100345600,91700,91700,91700,91700,0
20240814,195000,16100345600,91700,91700,91700,91700,0
20240814,194900,16100345600,91700,91700,91700,91700,0
20240814,194800,16100345600,91700,91700,91700,91700,0
20240814,194700,16100345600,91700,91700,91700,91700,0
20240814,194600,16100345600,91700,91700,91700,91700,0
20240814,194500,16100345600,91700,91700,91700,91700,0
20240814,194400,16100345600,91700,91700,91700,91700,0
20240814,194300,16100345600,91700,91700,91700,91700,0
20240814,194200,16100345600,91700,91700,91700,91700,0
20240814,194100,16100345600,91700,91700,91700,91700,0
20240814,194000,16100345600,91700,91700,91700,91700,0
20240814,193900,16100345600,91700,91700,91700,91700,0
20240814,193800,16100345600,91700,91700,91700,91700,0
20240814,193700,16100345600,91700,91700,91700,91700,0
20240814,193600,16100345600,91700,91700,91700,91700,0
20240814,193500,16100345600,91700,91700,91700,91700,0
20240814,193400,16100345600,91700,91700,91700,91700,0
20240814,193300,16100345600,91700,91700,91700,91700,0
20240814,193200,16100345600,91700,91700,91700,91700,0
20240814,193100,16100345600,91700,91700,91700,91700,0
20240814,193000,16100345600,91700,91700,91700,91700,0
20240814,192900,16100345600,91700,91700,91700,91700,0
20240814,192800,16100345600,91700,91700,91700,91700,0
20240814,192700,16100345600,91700,91700,91700,91700,0
20240814,192600,16100345600,91700,91700,91700,91700,0
20240814,192500,16100345600,91700,91700,91700,91700,0
20240814,192400,16100345600,91700,91700,91700,91700,0
20240814,192300,16100345600,91700,91700,91700,91700,7225
20240814,192200,16100345600,91700,91700,91700,91700,0
20240814,192100,16100345600,91700,91700,91700,91700,0
20240814,192000,16100345600,91700,91700,91700,91700,0
20240814,191900,16100345600,91700,91700,91700,91700,0
20240814,191800,16100345600,91700,91700,91700,91700,0
20240814,191700,16100345600,91700,91700,91700,91700,0
20240814,191600,16100345600,91700,91700,91700,91700,0
20240814,191500,16100345600,91700,91700,91700,91700,0
20240814,191400,16100345600,91700,91700,91700,91700,0
20240814,191300,16100345600,91700,91700,91700,91700,0
20240814,191200,16100345600,91700,91700,91700,91700,0
20240814,191100,16100345600,91700,91700,91700,91700,0
20240814,191000,16100345600,91700,91700,91700,91700,0
20240814,190900,16100345600,91700,91700,91700,91700,0
20240814,190800,16100345600,91700,91700,91700,91700,0
20240814,190700,16100345600,91700,91700,91700,91700,0
20240814,190600,16100345600,91700,91700,91700,91700,0
20240814,190500,16100345600,91700,91700,91700,91700,0
20240814,190400,16100345600,91700,91700,91700,91700,0
20240814,190300,16100345600,91700,91700,91700,91700,0
20240814,190200,16100345600,91700,91700,91700,91700,0
20240814,190100,16100345600,91700,91700,91700,91700,0
20240814,190000,16100345600,91700,91700,91700,91700,0
20240814,185900,16100345600,91700,91700,91700,91700,0
20240814,185800,16100345600,91700,91700,91700,91700,0
20240814,185700,16100345600,91700,91700,91700,91700,0
20240814,185600,16100345600,91700,91700,91700,91700,0
20240814,185500,16100345600,91700,91700,91700,91700,0
20240814,185400,16100345600,91700,91700,91700,91700,0
20240814,185300,16100345600,91700,91700,91700,91700,7225
20240814,185200,16100345600,91700,91700,91700,91700,0
20240814,185100,16100345600,91700,91700,91700,91700,0
20240814,185000,16100345600,91700,91700,91700,91700,0
20240814,184900,16100345600,91700,91700,91700,91700,0
20240814,184800,16100345600,91700,91700,91700,91700,0
20240814,184700,16100345600,91700,91700,91700,91700,0
20240814,184600,16100345600,91700,91700,91700,91700,0
20240814,184500,16100345600,91700,91700,91700,91700,0
20240814,184400,16100345600,91700,91700,91700,91700,0
20240814,184300,16100345600,91700,91700,91700,91700,0
20240814,184200,16100345600,91700,91700,91700,91700,0
20240814,184100,16100345600,91700,91700,91700,91700,0
20240814,184000,16100345600,91700,91700,91700,91700,0
20240814,183900,16100345600,91700,91700,91700,91700,0
20240814,183800,16100345600,91700,91700,91700,91700,0
20240814,183700,16100345600,91700,91700,91700,91700,0
20240814,183600,16100345600,91700,91700,91700,91700,0
20240814,183500,16100345600,91700,91700,91700,91700,0
20240814,183400,16100345600,91700,91700,91700,91700,0
20240814,183300,16100345600,91700,91700,91700,91700,0
20240814,183200,16100345600,91700,91700,91700,91700,0
20240814,183100,16100345600,91700,91700,91700,91700,0
20240814,183000,16100345600,91700,91700,91700,91700,0
20240814,182900,16100345600,91700,91700,91700,91700,0
20240814,182800,16100345600,91700,91700,91700,91700,0
20240814,182700,16100345600,91700,91700,91700,91700,0
20240814,182600,16100345600,91700,91700,91700,91700,0
20240814,182500,16100345600,91700,91700,91700,91700,0
20240814,182400,16100345600,91700,91700,91700,91700,0
20240814,182300,16100345600,91700,91700,91700,91700,7225
20240814,182200,16100345600,91700,91700,91700,91700,0
20240814,182100,16100345600,91700,91700,91700,91700,0
20240814,182000,16100345600,91700,91700,91700,91700,0
20240814,181900,16100345600,91700,91700,91700,91700,0
20240814,181800,16100345600,91700,91700,91700,91700,0
20240814,181700,16100345600,91700,91700,91700,91700,0
20240814,181600,16100345600,91700,91700,91700,91700,0
20240814,181500,16100345600,91700,91700,91700,91700,0
20240814,181400,16100345600,91700,91700,91700,91700,0
20240814,181300,16100345600,91700,91700,91700,91700,0
20240814,181200,16100345600,91700,91700,91700,91700,0
20240814,181100,16100345600,91700,91700,91700,91700,0
20240814,181000,16100345600,91700,91700,91700,91700,0
20240814,180900,16100345600,91700,91700,91700,91700,0
20240814,180800,16100345600,91700,91700,91700,91700,0
20240814,180700,16100345600,91700,91700,91700,91700,0
20240814,180600,16100345600,91700,91700,91700,91700,0
20240814,180500,16100345600,91700,91700,91700,91700,0
20240814,180400,16100345600,91700,91700,91700,91700,0
20240814,180300,16100345600,91700,91700,91700,91700,0
20240814,180200,16100345600,91700,91700,91700,91700,0
20240814,180100,16100345600,91700,91700,91700,91700,0
20240814,180000,16100345600,91700,91700,91700,91700,0
20240814,175900,16100345600,91700,91700,91700,91700,0
20240814,175800,16100345600,91700,91700,91700,91700,0
20240814,175700,16100345600,91700,91700,91700,91700,0
20240814,175600,16100345600,91700,91700,91700,91700,0
20240814,175500,16100345600,91700,91700,91700,91700,0
20240814,175400,16100345600,91700,91700,91700,91700,0
20240814,175300,16100345600,91700,91700,91700,91700,7225
20240814,175200,16100345600,91700,91700,91700,91700,0
20240814,175100,16100345600,91700,91700,91700,91700,0
20240814,175000,16100345600,91700,91700,91700,91700,0
20240814,174900,16100345600,91700,91700,91700,91700,0
20240814,174800,16100345600,91700,91700,91700,91700,0
20240814,174700,16100345600,91700,91700,91700,91700,0
20240814,174600,16100345600,91700,91700,91700,91700,0
20240814,174500,16100345600,91700,91700,91700,91700,0
20240814,174400,16100345600,91700,91700,91700,91700,0
20240814,174300,16100345600,91700,91700,91700,91700,0
20240814,174200,16100345600,91700,91700,91700,91700,0
20240814,174100,16100345600,91700,91700,91700,91700,0
20240814,174000,16100345600,91700,91700,91700,91700,0
20240814,173900,16100345600,91700,91700,91700,91700,0
20240814,173800,16100345600,91700,91700,91700,91700,0
20240814,173700,16100345600,91700,91700,91700,91700,0
20240814,173600,16100345600,91700,91700,91700,91700,0
20240814,173500,16100345600,91700,91700,91700,91700,0
20240814,173400,16100345600,91700,91700,91700,91700,0
20240814,173300,16100345600,91700,91700,91700,91700,0
20240814,173200,16100345600,91700,91700,91700,91700,0
20240814,173100,16100345600,91700,91700,91700,91700,0
20240814,173000,16100345600,91700,91700,91700,91700,0
20240814,172900,16100345600,91700,91700,91700,91700,0
20240814,172800,16100345600,91700,91700,91700,91700,0
20240814,172700,16100345600,91700,91700,91700,91700,0
20240814,172600,16100345600,91700,91700,91700,91700,0
20240814,172500,16100345600,91700,91700,91700,91700,0
20240814,172400,16100345600,91700,91700,91700,91700,0
20240814,172300,16100345600,91700,91700,91700,91700,7225
20240814,172200,16100345600,91700,91700,91700,91700,0
20240814,172100,16100345600,91700,91700,91700,91700,0
20240814,172000,16100345600,91700,91700,91700,91700,0
20240814,171900,16100345600,91700,91700,91700,91700,0
20240814,171800,16100345600,91700,91700,91700,91700,0
20240814,171700,16100345600,91700,91700,91700,91700,0
20240814,171600,16100345600,91700,91700,91700,91700,0
20240814,171500,16100345600,91700,91700,91700,91700,0
20240814,171400,16100345600,91700,91700,91700,91700,0
20240814,171300,16100345600,91700,91700,91700,91700,0
20240814,171200,16100345600,91700,91700,91700,91700,0
20240814,171100,16100345600,91700,91700,91700,91700,0
20240814,171000,16100345600,91700,91700,91700,91700,0
20240814,170900,16100345600,91700,91700,91700,91700,0
20240814,170800,16100345600,91700,91700,91700,91700,0
20240814,170700,16100345600,91700,91700,91700,91700,0
20240814,170600,16100345600,91700,91700,91700,91700,0
20240814,170500,16100345600,91700,91700,91700,91700,0
20240814,170400,16100345600,91700,91700,91700,91700,0
20240814,170300,16100345600,91700,91700,91700,91700,0
20240814,170200,16100345600,91700,91700,91700,91700,0
20240814,170100,16100345600,91700,91700,91700,91700,0
20240814,170000,16100345600,91700,91700,91700,91700,0
20240814,165900,16100345600,91700,91700,91700,91700,0
20240814,165800,16100345600,91700,91700,91700,91700,0
20240814,165700,16100345600,91700,91700,91700,91700,0
20240814,165600,16100345600,91700,91700,91700,91700,0
20240814,165500,16100345600,91700,91700,91700,91700,0
20240814,165400,16100345600,91700,91700,91700,91700,0
20240814,165300,16100345600,91700,91700,91700,91700,7225
20240814,165200,16100345600,91700,91700,91700,91700,0
20240814,165100,16100345600,91700,91700,91700,91700,0
20240814,165000,16100345600,91700,91700,91700,91700,0
20240814,164900,16100345600,91700,91700,91700,91700,0
20240814,164800,16100345600,91700,91700,91700,91700,0
20240814,164700,16100345600,91700,91700,91700,91700,0
20240814,164600,16100345600,91700,91700,91700,91700,0
20240814,164500,16100345600,91700,91700,91700,91700,0
20240814,164400,16100345600,91700,91700,91700,91700,0
20240814,164300,16100345600,91700,91700,91700,91700,0
20240814,164200,16100345600,91700,91700,91700,91700,0
20240814,164100,16100345600,91700,91700,91700,91700,0
20240814,164000,16100345600,91700,91700,91700,91700,0
20240814,163900,16100345600,91700,91700,91700,91700,0
20240814,163800,16100345600,91700,91700,91700,91700,0
20240814,163700,16100345600,91700,91700,91700,91700,0
20240814,163600,16100345600,91700,91700,91700,91700,0
20240814,163500,16100345600,91700,91700,91700,91700,0
20240814,163400,16100345600,91700,91700,91700,91700,0
20240814,163300,16100345600,91700,91700,91700,91700,0
20240814,163200,16100345600,91700,91700,91700,91700,0
20240814,163100,16100345600,91700,91700,91700,91700,0
20240814,163000,16100345600,91700,91700,91700,91700,0
20240814,162900,16100345600,91700,91700,91700,91700,0
20240814,162800,16100345600,91700,91700,91700,91700,0
20240814,162700,16100345600,91700,91700,91700,91700,0
20240814,162600,16100345600,91700,91700,91700,91700,0
20240814,162500,16100345600,91700,91700,91700,91700,0
20240814,162400,16100345600,91700,91700,91700,91700,0
20240814,162300,16100345600,91700,91700,91700,91700,7225
20240814,162200,16100345600,91700,91700,91700,91700,0
20240814,162100,16100345600,91700,91700,91700,91700,0
20240814,162000,16100345600,91700,91700,91700,91700,0
20240814,161900,16100345600,91700,91700,91700,91700,0
20240814,161800,16100345600,91700,91700,91700,91700,0
20240814,161700,16100345600,91700,91700,91700,91700,0
20240814,161600,16100345600,91700,91700,91700,91700,0
20240814,161500,16100345600,91700,91700,91700,91700,0
20240814,161400,16100345600,91700,91700,91700,91700,0
20240814,161300,16100345600,91700,91700,91700,91700,0
20240814,161200,16100345600,91700,91700,91700,91700,0
20240814,161100,16100345600,91700,91700,91700,91700,0
20240814,161000,16100345600,91700,91700,91700,91700,0
20240814,160900,16100345600,91700,91700,91700,91700,0
20240814,160800,16100345600,91700,91700,91700,91700,0
20240814,160700,16100345600,91700,91700,91700,91700,0
20240814,160600,16100345600,91700,91700,91700,91700,0
20240814,160500,16100345600,91700,91700,91700,91700,0
20240814,160400,16100345600,91700,91700,91700,91700,0
20240814,160300,16100345600,91700,91700,91700,91700,0
20240814,160200,16100345600,91700,91700,91700,91700,0
20240814,160100,16100345600,91700,91700,91700,91700,0
20240814,160000,16100345600,91700,91700,91700,91700,0
20240814,155900,16100345600,91700,91700,91700,91700,0
20240814,155800,16100345600,91700,91700,91700,91700,0
20240814,155700,16100345600,91700,91700,91700,91700,0
20240814,155600,16100345600,91700,91700,91700,91700,0
20240814,155500,16100345600,91700,91700,91700,91700,0
20240814,155400,16100345600,91700,91700,91700,91700,0
20240814,155300,16100345600,91700,91700,91700,91700,7225
20240814,155200,16100345600,91700,91700,91700,91700,0
20240814,155100,16100345600,91700,91700,91700,91700,0
20240814,155000,16100345600,91700,91700,91700,91700,0
20240814,154900,16100345600,91700,91700,91700,91700,0
20240814,154800,16100345600,91700,91700,91700,91700,0
20240814,154700,16100345600,91700,91700,91700,91700,0
20240814,154600,16100345600,91700,91700,91700,91700,0
20240814,154500,16100345600,91700,91700,91700,91700,0
20240814,154400,16100345600,91700,91700,91700,91700,0
20240814,154300,16100345600,91700,91700,91700,91700,0
20240814,154200,16100345600,91700,91700,91700,91700,0
20240814,154100,16100345600,91700,91700,91700,91700,0
20240814,154000,16100345600,91700,91700,91700,91700,0
20240814,153900,16100345600,91700,91700,91700,91700,0
20240814,153800,16100345600,91700,91700,91700,91700,0
20240814,153700,16100345600,91700,91700,91700,91700,0
20240814,153600,16100345600,91700,91700,91700,91700,0
20240814,153500,16100345600,91700,91700,91700,91700,0
20240814,153400,16100345600,91700,91700,91700,91700,0
20240814,153300,16100345600,91700,91700,91700,91700,0
20240814,153200,16100345600,91700,91700,91700,91700,0
20240814,153100,16100345600,91700,91700,91700,91700,0
20240814,153000,16100345600,91700,91700,91700,91700,7225
20240814,152900,15437813100,91900,91900,91900,91900,0
20240814,152800,15437813100,91900,91900,91900,91900,0
20240814,152700,15437813100,91900,91900,91900,91900,0
20240814,152600,15437813100,91900,91900,91900,91900,0
20240814,152500,15437813100,91900,91900,91900,91900,0
20240814,152400,15437813100,91900,91900,91900,91900,0
20240814,152300,15437813100,91900,91900,91900,91900,0
20240814,152200,15437813100,91900,91900,91900,91900,0
20240814,152100,15437813100,91900,91900,91900,91900,0
20240814,152000,15437813100,91900,91900,91900,91900,0
20240814,151900,15437813100,91900,91700,91900,91700,1204
20240814,151800,15327346700,91700,91900,91900,91700,937
20240814,151700,15241356100,91900,91800,91900,91700,373
20240814,151600,15207125100,91800,91800,91800,91700,382
20240814,151500,15172071800,91700,91800,91900,91700,318
20240814,151400,15142874500,91800,91700,91900,91700,758
20240814,151300,15073257000,91800,91900,91900,91600,744
20240814,151200,15005016200,91800,91600,91800,91600,983
20240814,151100,14914861900,91600,91900,91900,91600,698
20240814,151000,14850795900,91900,91900,92000,91800,443
20240814,150900,14810096100,91900,91900,92000,91700,1057
20240814,150800,14713023600,91900,91800,91900,91800,442
20240814,150700,14672417200,91900,91800,91900,91800,593
20240814,150600,14617944300,91800,91900,91900,91700,358
20240814,150500,14585063700,91900,91700,91900,91700,529
20240814,150400,14536496900,91700,91700,91800,91700,343
20240814,150300,14505025700,91700,91800,91900,91700,375
20240814,150200,14470605900,91700,91700,91800,91700,307
20240814,150100,14442447500,91800,91800,91800,91700,418
20240814,150000,14404093400,91700,91900,91900,91700,441
20240814,145900,14363604000,91900,91900,91900,91700,511
20240814,145800,14316689900,91900,91700,91900,91700,135
20240814,145700,14304294100,91700,91800,91900,91700,322
20240814,145600,14274726800,91800,91800,91900,91800,901
20240814,145500,14191985300,91800,91900,91900,91800,394
20240814,145400,14155802800,91900,91900,91900,91800,506
20240814,145300,14109324800,91800,91800,91900,91800,300
20240814,145200,14081759100,91900,91800,91900,91700,505
20240814,145100,14035422900,91800,91700,91900,91700,382
20240814,145000,14000362000,91700,91900,91900,91600,763
20240814,144900,13930317900,91900,91800,91900,91800,525
20240814,144800,13882093300,91900,91800,91900,91800,377
20240814,144700,13847449500,91900,91900,91900,91800,926
20240814,144600,13762372300,91800,91700,91800,91700,373
20240814,144500,13728152200,91800,91700,91800,91600,1418
20240814,144400,13598101800,91700,91700,91700,91600,433
20240814,144300,13558419700,91700,91700,91700,91600,385
20240814,144200,13523128500,91600,91700,91700,91600,263
20240814,144100,13499027100,91700,91700,91700,91600,535
20240814,144000,13449993900,91700,91600,91700,91600,296
20240814,143900,13422857600,91600,91500,91700,91500,613
20240814,143800,13366679200,91500,91500,91600,91500,346
20240814,143700,13334990900,91600,91700,91700,91500,255
20240814,143600,13311626300,91600,91600,91700,91500,365
20240814,143500,13278193200,91600,91600,91700,91600,326
20240814,143400,13248319600,91600,91600,91700,91600,261
20240814,143300,13224405600,91700,91800,91800,91600,277
20240814,143200,13199016300,91800,91700,91900,91600,316
20240814,143100,13170014000,91700,91800,91800,91600,658
20240814,143000,13109652600,91800,91700,91900,91700,483
20240814,142900,13065326900,91800,91800,91800,91700,453
20240814,142800,13023757500,91800,91700,91800,91700,312
20240814,142700,12995130900,91700,91800,91800,91700,581
20240814,142600,12941821300,91700,91600,91800,91600,631
20240814,142500,12883969500,91700,91600,91700,91600,494
20240814,142400,12838694100,91600,91700,91700,91600,335
20240814,142300,12807996800,91700,91700,91700,91600,435
20240814,142200,12768123600,91600,91700,91700,91600,444
20240814,142100,12727443400,91700,91600,91700,91500,588
20240814,142000,12673578400,91500,91500,91600,91500,420
20240814,141900,12635119700,91600,91600,91600,91500,234
20240814,141800,12613698800,91600,91500,91600,91400,821
20240814,141700,12538554700,91500,91500,91500,91400,392
20240814,141600,12502711700,91400,91400,91500,91300,527
20240814,141500,12454563400,91400,91400,91500,91300,530
20240814,141400,12406131800,91400,91400,91400,91300,331
20240814,141300,12375900800,91400,91400,91400,91300,198
20240814,141200,12357807200,91300,91300,91400,91300,290
20240814,141100,12331325800,91300,91400,91400,91300,236
20240814,141000,12309769700,91400,91400,91400,91300,213
20240814,140900,12290313400,91300,91300,91400,91200,357
20240814,140800,12257725300,91200,91300,91300,91200,80
20240814,140700,12250424300,91300,91300,91400,91200,233
20240814,140600,12229163800,91200,91400,91400,91200,93
20240814,140500,12220673200,91200,91300,91400,91200,249
20240814,140400,12197958700,91300,91300,91500,91200,282
20240814,140300,12172204500,91400,91400,91500,91300,196
20240814,140200,12154291600,91400,91400,91500,91400,175
20240814,140100,12138292200,91500,91300,91500,91300,328
20240814,140000,12108332900,91400,91200,91400,91200,136
20240814,135900,12095916900,91300,91500,91600,91200,301
20240814,135800,12068428600,91500,91400,91500,91300,230
20240814,135700,12047411900,91400,91500,91600,91400,202
20240814,135600,12028927500,91400,91500,91600,91300,442
20240814,135500,11988532600,91400,91500,91500,91300,144
20240814,135400,11975368000,91500,91500,91500,91300,311
20240814,135300,11946944300,91500,91500,91500,91300,533
20240814,135200,11898238600,91400,91500,91500,91400,218
20240814,135100,11878301000,91500,91600,91700,91400,405
20240814,135000,11841257300,91600,91300,91700,91300,332
20240814,134900,11810864700,91400,91500,91600,91400,273
20240814,134800,11785881900,91600,91600,91600,91300,329
20240814,134700,11755791700,91600,91600,91600,91300,187
20240814,134600,11738674000,91500,91400,91500,91400,280
20240814,134500,11713066900,91500,91400,91500,91400,145
20240814,134400,11699809300,91400,91500,91500,91400,174
20240814,134300,11683899200,91400,91300,91500,91200,448
20240814,134200,11642997900,91400,91600,91600,91400,281
20240814,134100,11617288700,91600,91700,91700,91500,502
20240814,134000,11571296000,91800,91800,91800,91600,295
20240814,133900,11544235100,91700,91900,92000,91700,939
20240814,133800,11457995400,91900,92000,92000,91800,448
20240814,133700,11416841300,91900,91900,92000,91900,691
20240814,133600,11353295400,91800,91700,91900,91700,1055
20240814,133500,11256416300,91700,91600,91700,91600,261
20240814,133400,11232505400,91600,91500,91600,91400,354
20240814,133300,11200110300,91500,91500,91500,91300,248
20240814,133200,11177452600,91400,91500,91500,91300,273
20240814,133100,11152509400,91400,91400,91500,91400,184
20240814,133000,11135686900,91500,91400,91600,91300,204
20240814,132900,11117045200,91400,91400,91400,91300,195
20240814,132800,11099232700,91400,91500,91500,91300,257
20240814,132700,11075758800,91600,91500,91600,91400,151
20240814,132600,11061944500,91600,91500,91600,91400,161
20240814,132500,11047218700,91500,91600,91600,91500,548
20240814,132400,10997032800,91600,91400,91600,91300,231
20240814,132300,10975929100,91500,91500,91600,91400,264
20240814,132200,10951789700,91500,91600,91600,91400,132
20240814,132100,10939711500,91600,91500,91600,91500,189
20240814,132000,10922409300,91600,91600,91600,91500,190
20240814,131900,10905016900,91600,91600,91700,91500,169
20240814,131800,10889533800,91600,91600,91600,91500,173
20240814,131700,10873698500,91600,91600,91600,91500,126
20240814,131600,10862157400,91600,91600,91600,91500,213
20240814,131500,10842657100,91600,91600,91700,91400,253
20240814,131400,10819488800,91600,91700,91700,91400,483
20240814,131300,10775267200,91700,91700,91800,91600,174
20240814,131200,10759320000,91600,91500,91600,91400,249
20240814,131100,10736534800,91500,91500,91600,91400,382
20240814,131000,10701592200,91600,91600,91700,91500,423
20240814,130900,10662815300,91500,91500,91700,91400,318
20240814,130800,10633718900,91500,91400,91600,91300,231
20240814,130700,10612607600,91400,91500,91500,91400,116
20240814,130600,10602000700,91500,91500,91600,91400,253
20240814,130500,10578861500,91500,91400,91500,91400,148
20240814,130400,10565322000,91300,91500,91500,91300,253
20240814,130300,10542193000,91500,91400,91600,91400,297
20240814,130200,10515035400,91500,91500,91500,91400,63
20240814,130100,10509272600,91500,91700,91800,91400,102
20240814,130000,10499932700,91800,91500,91900,91500,1155
20240814,125900,10393903600,91500,91600,91600,91400,306
20240814,125800,10365917300,91500,91600,91800,91500,267
20240814,125700,10341467100,91700,91600,91800,91600,226
20240814,125600,10320738600,91700,91700,91700,91600,329
20240814,125500,10290590100,91600,91600,91700,91600,99
20240814,125400,10281520400,91600,91600,91700,91500,322
20240814,125300,10252020800,91500,91600,91600,91500,223
20240814,125200,10231614800,91600,91700,91700,91600,167
20240814,125100,10216313000,91600,91700,91700,91600,329
20240814,125000,10186171400,91700,91600,91700,91500,403
20240814,124900,10149265600,91600,91500,91700,91500,136
20240814,124800,10136808500,91600,91700,91700,91500,293
20240814,124700,10109960800,91700,91600,91700,91500,54
20240814,124600,10105013100,91600,91700,91700,91600,218
20240814,124500,10085042900,91700,91700,91700,91600,153
20240814,124400,10071023300,91800,91600,91800,91600,383
20240814,124300,10035916000,91700,91700,91800,91600,319
20240814,124200,10006652900,91700,91600,91800,91600,177
20240814,124100,9990430100,91800,91600,91800,91600,757
20240814,124000,9920970300,91600,91500,91600,91500,293
20240814,123900,9894158900,91500,91600,91600,91500,224
20240814,123800,9873645800,91600,91500,91600,91500,405
20240814,123700,9836569100,91500,91700,91700,91500,177
20240814,123600,9820365800,91600,91600,91700,91500,710
20240814,123500,9755335200,91600,91300,91600,91300,1253
20240814,123400,9640682700,91300,91300,91300,91200,67
20240814,123300,9634566100,91300,91400,91400,91300,211
20240814,123200,9615296400,91400,91300,91400,91200,209
20240814,123100,9596214800,91400,91400,91400,91300,179
20240814,123000,9579864200,91300,91400,91500,91300,397
20240814,122900,9543591300,91400,91300,91400,91200,1228
20240814,122800,9431440900,91300,91200,91300,91100,328
20240814,122700,9401531500,91000,91200,91200,91000,118
20240814,122600,9390781200,91000,91200,91200,91000,235
20240814,122500,9369367600,91100,91200,91200,91100,233
20240814,122400,9348140700,91200,91100,91200,91100,181
20240814,122300,9331645100,91200,91200,91200,91100,346
20240814,122200,9300099900,91200,91200,91200,91100,140
20240814,122100,9287342700,91100,91200,91200,91100,264
20240814,122000,9263288300,91100,91100,91200,91000,230
20240814,121900,9242339600,91100,91100,91100,91000,204
20240814,121800,9223772500,91100,91100,91200,91000,164
20240814,121700,9208842500,91100,91100,91200,91000,233
20240814,121600,9187625800,91100,91100,91200,91000,327
20240814,121500,9157845700,91100,91200,91200,91000,130
20240814,121400,9146003600,91200,91200,91300,91200,226
20240814,121300,9125390500,91100,91200,91200,91100,152
20240814,121200,9111539200,91100,91200,91200,91100,230
20240814,121100,9090574200,91100,91100,91200,91100,274
20240814,121000,9065607700,91200,91100,91200,91100,137
20240814,120900,9053123300,91200,91200,91200,91100,137
20240814,120800,9040640600,91200,91200,91200,91100,277
20240814,120700,9015398300,91200,91000,91200,91000,37
20240814,120600,9012026700,91100,91200,91200,91100,231
20240814,120500,8990978500,91100,91000,91200,91000,501
20240814,120400,8945329500,91000,91100,91100,91000,90
20240814,120300,8937137500,91100,91200,91200,91000,167
20240814,120200,8921933600,91200,91300,91300,91100,115
20240814,120100,8911449200,91300,91200,91300,91100,532
20240814,120000,8862952100,91200,91100,91200,91100,276
20240814,115900,8837804500,91100,91200,91200,91100,94
20240814,115800,8829235900,91300,91100,91300,91100,901
20240814,115700,8747118200,91100,90800,91100,90800,1197
20240814,115600,8638210200,90800,91000,91000,90500,4053
20240814,115500,8270735800,91000,91000,91000,90800,1503
20240814,115400,8134171100,90900,91000,91000,90900,143
20240814,115300,8121169700,91000,91100,91100,90900,338
20240814,115200,8090419300,91000,90900,91000,90900,143
20240814,115100,8077417100,90900,90800,91100,90800,643
20240814,115000,8018927800,90900,91100,91100,90800,214
20240814,114900,7999480400,91000,91000,91000,90900,99
20240814,114800,7990473900,91000,91000,91000,90900,289
20240814,114700,7964201100,91000,91000,91100,90900,732
20240814,114600,7897614000,91000,91000,91100,90900,127
20240814,114500,7886051500,91000,91000,91100,91000,137
20240814,114400,7873580100,91100,91100,91100,91000,13
20240814,114300,7872396500,91000,90900,91100,90800,325
20240814,114200,7842840200,90900,90900,90900,90900,38
20240814,114100,7839386000,90800,90900,90900,90800,130
20240814,114000,7827580600,90900,91000,91000,90800,213
20240814,113900,7808228400,90900,90900,91000,90800,184
20240814,113800,7791505300,90900,90800,90900,90800,493
20240814,113700,7746725400,90900,90800,90900,90800,179
20240814,113600,7730467400,90900,90900,91000,90800,52
20240814,113500,7725741300,90900,91000,91000,90900,227
20240814,113400,7705103900,91000,91000,91000,90900,178
20240814,113300,7688916600,90900,91000,91100,90900,60
20240814,113200,7683456700,91000,91000,91200,91000,127
20240814,113100,7671896800,91100,90900,91200,90900,252
20240814,113000,7648973500,91000,90900,91200,90900,336
20240814,112900,7618419100,91000,91000,91000,90900,114
20240814,112800,7608056000,91000,91000,91000,90900,318
20240814,112700,7579135700,90900,91000,91000,90900,557
20240814,112600,7528475100,91000,91000,91100,91000,199
20240814,112500,7510359100,91100,91000,91200,90900,201
20240814,112400,7492075300,91000,91000,91000,90900,130
20240814,112300,7480255400,91000,91100,91200,90900,106
20240814,112200,7470605300,91000,91000,91200,91000,355
20240814,112100,7438290400,91100,91000,91100,91000,126
20240814,112000,7426823000,91100,91100,91100,91000,60
20240814,111900,7421358200,91000,91000,91000,90900,174
20240814,111800,7405536200,90900,90900,91100,90900,171
20240814,111700,7389986300,91000,91000,91000,90900,160
20240814,111600,7375427600,91000,91000,91100,91000,149
20240814,111500,7361864900,91100,91100,91100,91000,527
20240814,111400,7313900000,91100,91100,91200,91100,141
20240814,111300,7301052400,91200,91200,91200,91000,268
20240814,111200,7276647300,91100,91100,91200,91100,228
20240814,111100,7255867500,91200,91200,91200,91100,168
20240814,111000,7240556000,91200,91200,91200,91100,239
20240814,110900,7218779900,91200,91200,91200,91100,138
20240814,110800,7206196800,91100,91200,91200,91100,271
20240814,110700,7181503500,91100,91100,91200,91100,165
20240814,110600,7166466400,91200,91200,91400,91100,457
20240814,110500,7124797200,91200,91400,91400,91100,144
20240814,110400,7111672300,91200,91100,91400,91100,88
20240814,110300,7103642800,91200,91200,91300,91100,186
20240814,110200,7086689400,91200,91100,91200,91100,269
20240814,110100,7062175000,91100,91300,91300,91100,247
20240814,110000,7039655600,91200,91300,91300,91100,352
20240814,105900,7007558700,91200,91200,91300,91200,50
20240814,105800,7002996500,91300,91200,91300,91200,295
20240814,105700,6976086700,91200,91300,91400,91200,344
20240814,105600,6944699100,91500,91000,91500,91000,643
20240814,105500,6885944300,91000,91000,91100,90900,1272
20240814,105400,6770196800,91100,91100,91400,91000,559
20240814,105300,6719227100,91100,91100,91300,91100,107
20240814,105200,6709470900,91000,91100,91100,91000,226
20240814,105100,6688887900,91200,91200,91300,91100,186
20240814,105000,6671916400,91200,91100,91200,91000,225
20240814,104900,6651438600,91100,91100,91100,91000,205
20240814,104800,6632773400,91100,91200,91300,91000,181
20240814,104700,6616276300,91200,91200,91300,91100,848
20240814,104600,6538983300,91300,91200,91300,91200,35
20240814,104500,6535788200,91300,91200,91300,91100,302
20240814,104400,6508223900,91200,91200,91200,91100,293
20240814,104300,6481511300,91200,91200,91300,91200,151
20240814,104200,6467736000,91200,91400,91400,91200,302
20240814,104100,6440170000,91400,91200,91400,91200,150
20240814,104000,6426482500,91300,91300,91400,91200,148
20240814,103900,6412968800,91400,91400,91400,91300,210
20240814,103800,6393784400,91400,91400,91400,91300,206
20240814,103700,6374967700,91400,91500,91500,91400,245
20240814,103600,6352573100,91400,91500,91500,91400,231
20240814,103500,6331448000,91500,91200,91500,91200,276
20240814,103400,6306213000,91300,91300,91300,91200,316
20240814,103300,6277373400,91200,91300,91300,91200,43
20240814,103200,6273447900,91200,91400,91500,91200,323
20240814,103100,6243953100,91400,91100,91400,91100,355
20240814,103000,6211537100,91100,91100,91300,91100,204
20240814,102900,6192942500,91100,91000,91200,91000,242
20240814,102800,6170904900,91100,91000,91100,91000,188
20240814,102700,6153789900,91100,91100,91100,91000,62
20240814,102600,6148142600,91100,91200,91200,91100,123
20240814,102500,6136935900,91100,91100,91200,91100,163
20240814,102400,6122083200,91100,91200,91300,91100,287
20240814,102300,6095917100,91200,91300,91300,91100,171
20240814,102200,6080324900,91300,91200,91300,91100,156
20240814,102100,6066107200,91100,91200,91200,91100,321
20240814,102000,6036856300,91100,91300,91300,91100,221
20240814,101900,6016709300,91200,91200,91300,91200,192
20240814,101800,5999192200,91200,91200,91300,91200,134
20240814,101700,5986969600,91300,91400,91400,91300,202
20240814,101600,5968521700,91400,91300,91400,91300,156
20240814,101500,5954274900,91400,91300,91400,91200,304
20240814,101400,5926526200,91200,91300,91300,91200,419
20240814,101300,5888286700,91300,91400,91400,91300,158
20240814,101200,5873855800,91400,91400,91400,91300,129
20240814,101100,5862077600,91300,91300,91400,91200,375
20240814,101000,5827833600,91300,91300,91300,91200,183
20240814,100900,5811126100,91500,91400,91500,91300,165
20240814,100800,5796051700,91400,91200,91400,91200,188
20240814,100700,5778899400,91300,91300,91300,91300,186
20240814,100600,5761917600,91400,91200,91400,91100,252
20240814,100500,5738903500,91200,91200,91200,91100,329
20240814,100400,5708922200,91200,91300,91500,91100,265
20240814,100300,5684737600,91500,91200,91600,91200,443
20240814,100200,5644244400,91200,91500,91600,91200,225
20240814,100100,5623684900,91500,91400,91500,91400,177
20240814,100000,5607491600,91400,91400,91500,91300,443
20240814,095900,5567023500,91400,91700,91700,91400,244
20240814,095800,5544695000,91700,91800,91900,91700,301
20240814,095700,5517083800,91700,91600,91900,91600,651
20240814,095600,5457362700,91700,91500,91700,91500,174
20240814,095500,5441417900,91600,91700,91700,91600,234
20240814,095400,5419983300,91700,91700,91700,91600,116
20240814,095300,5409346300,91600,91700,91700,91600,47
20240814,095200,5405036600,91600,91600,91700,91600,195
20240814,095100,5387167200,91600,91500,91600,91500,112
20240814,095000,5376909300,91600,91600,91600,91400,319
20240814,094900,5347716700,91500,91600,91600,91500,132
20240814,094800,5335638200,91600,91500,91600,91500,207
20240814,094700,5316679000,91600,91600,91600,91500,201
20240814,094600,5298268700,91600,91500,91600,91500,92
20240814,094500,5289845700,91500,91500,91600,91400,105
20240814,094400,5280237200,91500,91300,91500,91200,143
20240814,094300,5267167300,91300,91300,91300,91100,156
20240814,094200,5252925300,91300,91200,91300,91200,578
20240814,094100,5200209600,91200,91000,91200,91000,848
20240814,094000,5123002100,91000,91100,91100,91000,95
20240814,093900,5114356700,91200,91100,91200,90900,1513
20240814,093800,4976670900,91000,91200,91200,91000,163
20240814,093700,4961821100,91100,91200,91200,91000,76
20240814,093600,4954897800,91000,91000,91200,91000,379
20240814,093500,4920388200,91100,91000,91200,90900,540
20240814,093400,4871217800,91100,91000,91100,91000,65
20240814,093300,4865297400,91000,91100,91100,91000,193
20240814,093200,4847717800,91000,91000,91100,90900,490
20240814,093100,4803124500,90900,91000,91000,90900,777
20240814,093000,4732434100,90900,90700,91000,90700,1242
20240814,092900,4619576600,90700,91200,91300,90600,14767
20240814,092800,3276028400,91200,91300,91300,91200,285
20240814,092700,3250032600,91200,91200,91300,91200,24
20240814,092600,3247842500,91200,91300,91300,91200,238
20240814,092500,3226123900,91200,91200,91300,91200,463
20240814,092400,3183898200,91200,91200,91300,91100,581
20240814,092300,3130917200,91200,91400,91400,91100,1684
20240814,092200,2977284600,91500,91400,91500,91400,344
20240814,092100,2945823400,91400,91600,91600,91300,396
20240814,092000,2909601800,91600,91500,91600,91400,407
20240814,091900,2872358100,91500,91300,91500,91300,268
20240814,091800,2847862400,91300,91200,91400,91200,365
20240814,091700,2814566800,91300,91200,91300,91200,416
20240814,091600,2776605500,91300,91200,91300,91200,683
20240814,091500,2714310300,91200,91400,91500,91200,944
20240814,091400,2628115500,91400,91300,91400,91300,997
20240814,091300,2537045800,91300,91500,91500,91300,1111
20240814,091200,2435512000,91500,91400,91500,91400,689
20240814,091100,2372534000,91400,91600,91700,91400,1734
20240814,091000,2213860300,91700,91900,91900,91600,432
20240814,090900,2174236200,91900,91600,91900,91600,675
20240814,090800,2112316700,91700,91400,91700,91400,590
20240814,090700,2058340800,91400,91400,91400,91300,459
20240814,090600,2016414300,91400,91200,91500,91200,1480
20240814,090500,1881160000,91200,91100,91400,91100,2359
20240814,090400,1666083600,91100,91400,91500,91100,3000
20240814,090300,1392355900,91400,91300,91600,91300,635
20240814,090200,1334266500,91300,91500,91600,91200,2133
20240814,090100,1139381700,91400,91700,91800,91000,7293
20240814,090000,473148400,91700,92400,92400,91600,5132