KissMeData/316140/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,210700,63936124750,14150,14150,14150,14150,251627
20240806,210600,63936124750,14150,14150,14150,14150,0
20240806,210500,63936124750,14150,14150,14150,14150,0
20240806,210400,63936124750,14150,14150,14150,14150,0
20240806,210300,63936124750,14150,14150,14150,14150,0
20240806,210200,63936124750,14150,14150,14150,14150,0
20240806,210100,63936124750,14150,14150,14150,14150,0
20240806,210000,63936124750,14150,14150,14150,14150,0
20240806,205900,63936124750,14150,14150,14150,14150,0
20240806,205800,63936124750,14150,14150,14150,14150,0
20240806,205700,63936124750,14150,14150,14150,14150,0
20240806,205600,63936124750,14150,14150,14150,14150,0
20240806,205500,63936124750,14150,14150,14150,14150,0
20240806,205400,63936124750,14150,14150,14150,14150,0
20240806,205300,63936124750,14150,14150,14150,14150,0
20240806,205200,63936124750,14150,14150,14150,14150,0
20240806,205100,63936124750,14150,14150,14150,14150,0
20240806,205000,63936124750,14150,14150,14150,14150,0
20240806,204900,63936124750,14150,14150,14150,14150,0
20240806,204800,63936124750,14150,14150,14150,14150,0
20240806,204700,63936124750,14150,14150,14150,14150,0
20240806,204600,63936124750,14150,14150,14150,14150,0
20240806,204500,63936124750,14150,14150,14150,14150,0
20240806,204400,63936124750,14150,14150,14150,14150,0
20240806,204300,63936124750,14150,14150,14150,14150,0
20240806,204200,63936124750,14150,14150,14150,14150,0
20240806,204100,63936124750,14150,14150,14150,14150,0
20240806,204000,63936124750,14150,14150,14150,14150,0
20240806,203900,63936124750,14150,14150,14150,14150,0
20240806,203800,63936124750,14150,14150,14150,14150,0
20240806,203700,63936124750,14150,14150,14150,14150,251627
20240806,203600,63936124750,14150,14150,14150,14150,0
20240806,203500,63936124750,14150,14150,14150,14150,0
20240806,203400,63936124750,14150,14150,14150,14150,0
20240806,203300,63936124750,14150,14150,14150,14150,0
20240806,203200,63936124750,14150,14150,14150,14150,0
20240806,203100,63936124750,14150,14150,14150,14150,0
20240806,203000,63936124750,14150,14150,14150,14150,0
20240806,202900,63936124750,14150,14150,14150,14150,0
20240806,202800,63936124750,14150,14150,14150,14150,0
20240806,202700,63936124750,14150,14150,14150,14150,0
20240806,202600,63936124750,14150,14150,14150,14150,0
20240806,202500,63936124750,14150,14150,14150,14150,0
20240806,202400,63936124750,14150,14150,14150,14150,0
20240806,202300,63936124750,14150,14150,14150,14150,0
20240806,202200,63936124750,14150,14150,14150,14150,0
20240806,202100,63936124750,14150,14150,14150,14150,0
20240806,202000,63936124750,14150,14150,14150,14150,0
20240806,201900,63936124750,14150,14150,14150,14150,0
20240806,201800,63936124750,14150,14150,14150,14150,0
20240806,201700,63936124750,14150,14150,14150,14150,0
20240806,201600,63936124750,14150,14150,14150,14150,0
20240806,201500,63936124750,14150,14150,14150,14150,0
20240806,201400,63936124750,14150,14150,14150,14150,0
20240806,201300,63936124750,14150,14150,14150,14150,0
20240806,201200,63936124750,14150,14150,14150,14150,0
20240806,201100,63936124750,14150,14150,14150,14150,0
20240806,201000,63936124750,14150,14150,14150,14150,0
20240806,200900,63936124750,14150,14150,14150,14150,0
20240806,200800,63936124750,14150,14150,14150,14150,0
20240806,200700,63936124750,14150,14150,14150,14150,251627
20240806,200600,63936124750,14150,14150,14150,14150,0
20240806,200500,63936124750,14150,14150,14150,14150,0
20240806,200400,63936124750,14150,14150,14150,14150,0
20240806,200300,63936124750,14150,14150,14150,14150,0
20240806,200200,63936124750,14150,14150,14150,14150,0
20240806,200100,63936124750,14150,14150,14150,14150,0
20240806,200000,63936124750,14150,14150,14150,14150,0
20240806,195900,63936124750,14150,14150,14150,14150,0
20240806,195800,63936124750,14150,14150,14150,14150,0
20240806,195700,63936124750,14150,14150,14150,14150,0
20240806,195600,63936124750,14150,14150,14150,14150,0
20240806,195500,63936124750,14150,14150,14150,14150,0
20240806,195400,63936124750,14150,14150,14150,14150,0
20240806,195300,63936124750,14150,14150,14150,14150,0
20240806,195200,63936124750,14150,14150,14150,14150,0
20240806,195100,63936124750,14150,14150,14150,14150,0
20240806,195000,63936124750,14150,14150,14150,14150,0
20240806,194900,63936124750,14150,14150,14150,14150,0
20240806,194800,63936124750,14150,14150,14150,14150,0
20240806,194700,63936124750,14150,14150,14150,14150,0
20240806,194600,63936124750,14150,14150,14150,14150,0
20240806,194500,63936124750,14150,14150,14150,14150,0
20240806,194400,63936124750,14150,14150,14150,14150,0
20240806,194300,63936124750,14150,14150,14150,14150,0
20240806,194200,63936124750,14150,14150,14150,14150,0
20240806,194100,63936124750,14150,14150,14150,14150,0
20240806,194000,63936124750,14150,14150,14150,14150,0
20240806,193900,63936124750,14150,14150,14150,14150,0
20240806,193800,63936124750,14150,14150,14150,14150,0
20240806,193700,63936124750,14150,14150,14150,14150,251627
20240806,193600,63936124750,14150,14150,14150,14150,0
20240806,193500,63936124750,14150,14150,14150,14150,0
20240806,193400,63936124750,14150,14150,14150,14150,0
20240806,193300,63936124750,14150,14150,14150,14150,0
20240806,193200,63936124750,14150,14150,14150,14150,0
20240806,193100,63936124750,14150,14150,14150,14150,0
20240806,193000,63936124750,14150,14150,14150,14150,0
20240806,192900,63936124750,14150,14150,14150,14150,0
20240806,192800,63936124750,14150,14150,14150,14150,0
20240806,192700,63936124750,14150,14150,14150,14150,0
20240806,192600,63936124750,14150,14150,14150,14150,0
20240806,192500,63936124750,14150,14150,14150,14150,0
20240806,192400,63936124750,14150,14150,14150,14150,0
20240806,192300,63936124750,14150,14150,14150,14150,0
20240806,192200,63936124750,14150,14150,14150,14150,0
20240806,192100,63936124750,14150,14150,14150,14150,0
20240806,192000,63936124750,14150,14150,14150,14150,0
20240806,191900,63936124750,14150,14150,14150,14150,0
20240806,191800,63936124750,14150,14150,14150,14150,0
20240806,191700,63936124750,14150,14150,14150,14150,0
20240806,191600,63936124750,14150,14150,14150,14150,0
20240806,191500,63936124750,14150,14150,14150,14150,0
20240806,191400,63936124750,14150,14150,14150,14150,0
20240806,191300,63936124750,14150,14150,14150,14150,0
20240806,191200,63936124750,14150,14150,14150,14150,0
20240806,191100,63936124750,14150,14150,14150,14150,0
20240806,191000,63936124750,14150,14150,14150,14150,0
20240806,190900,63936124750,14150,14150,14150,14150,0
20240806,190800,63936124750,14150,14150,14150,14150,0
20240806,190700,63936124750,14150,14150,14150,14150,251627
20240806,190600,63936124750,14150,14150,14150,14150,0
20240806,190500,63936124750,14150,14150,14150,14150,0
20240806,190400,63936124750,14150,14150,14150,14150,0
20240806,190300,63936124750,14150,14150,14150,14150,0
20240806,190200,63936124750,14150,14150,14150,14150,0
20240806,190100,63936124750,14150,14150,14150,14150,0
20240806,190000,63936124750,14150,14150,14150,14150,0
20240806,185900,63936124750,14150,14150,14150,14150,0
20240806,185800,63936124750,14150,14150,14150,14150,0
20240806,185700,63936124750,14150,14150,14150,14150,0
20240806,185600,63936124750,14150,14150,14150,14150,0
20240806,185500,63936124750,14150,14150,14150,14150,0
20240806,185400,63936124750,14150,14150,14150,14150,0
20240806,185300,63936124750,14150,14150,14150,14150,0
20240806,185200,63936124750,14150,14150,14150,14150,0
20240806,185100,63936124750,14150,14150,14150,14150,0
20240806,185000,63936124750,14150,14150,14150,14150,0
20240806,184900,63936124750,14150,14150,14150,14150,0
20240806,184800,63936124750,14150,14150,14150,14150,0
20240806,184700,63936124750,14150,14150,14150,14150,0
20240806,184600,63936124750,14150,14150,14150,14150,0
20240806,184500,63936124750,14150,14150,14150,14150,0
20240806,184400,63936124750,14150,14150,14150,14150,0
20240806,184300,63936124750,14150,14150,14150,14150,0
20240806,184200,63936124750,14150,14150,14150,14150,0
20240806,184100,63936124750,14150,14150,14150,14150,0
20240806,184000,63936124750,14150,14150,14150,14150,0
20240806,183900,63936124750,14150,14150,14150,14150,0
20240806,183800,63936124750,14150,14150,14150,14150,0
20240806,183700,63936124750,14150,14150,14150,14150,251627
20240806,183600,63936124750,14150,14150,14150,14150,0
20240806,183500,63936124750,14150,14150,14150,14150,0
20240806,183400,63936124750,14150,14150,14150,14150,0
20240806,183300,63936124750,14150,14150,14150,14150,0
20240806,183200,63936124750,14150,14150,14150,14150,0
20240806,183100,63936124750,14150,14150,14150,14150,0
20240806,183000,63936124750,14150,14150,14150,14150,0
20240806,182900,63936124750,14150,14150,14150,14150,0
20240806,182800,63936124750,14150,14150,14150,14150,0
20240806,182700,63936124750,14150,14150,14150,14150,0
20240806,182600,63936124750,14150,14150,14150,14150,0
20240806,182500,63936124750,14150,14150,14150,14150,0
20240806,182400,63936124750,14150,14150,14150,14150,0
20240806,182300,63936124750,14150,14150,14150,14150,0
20240806,182200,63936124750,14150,14150,14150,14150,0
20240806,182100,63936124750,14150,14150,14150,14150,0
20240806,182000,63936124750,14150,14150,14150,14150,0
20240806,181900,63936124750,14150,14150,14150,14150,0
20240806,181800,63936124750,14150,14150,14150,14150,0
20240806,181700,63936124750,14150,14150,14150,14150,0
20240806,181600,63936124750,14150,14150,14150,14150,0
20240806,181500,63936124750,14150,14150,14150,14150,0
20240806,181400,63936124750,14150,14150,14150,14150,0
20240806,181300,63936124750,14150,14150,14150,14150,0
20240806,181200,63936124750,14150,14150,14150,14150,0
20240806,181100,63936124750,14150,14150,14150,14150,0
20240806,181000,63936124750,14150,14150,14150,14150,0
20240806,180900,63936124750,14150,14150,14150,14150,0
20240806,180800,63936124750,14150,14150,14150,14150,0
20240806,180700,63936124750,14150,14150,14150,14150,251627
20240806,180600,63936124750,14150,14150,14150,14150,0
20240806,180500,63936124750,14150,14150,14150,14150,0
20240806,180400,63936124750,14150,14150,14150,14150,0
20240806,180300,63936124750,14150,14150,14150,14150,0
20240806,180200,63936124750,14150,14150,14150,14150,0
20240806,180100,63936124750,14150,14150,14150,14150,0
20240806,180000,63936124750,14150,14150,14150,14150,0
20240806,175900,63936124750,14150,14150,14150,14150,0
20240806,175800,63936124750,14150,14150,14150,14150,0
20240806,175700,63936124750,14150,14150,14150,14150,0
20240806,175600,63936124750,14150,14150,14150,14150,0
20240806,175500,63936124750,14150,14150,14150,14150,0
20240806,175400,63936124750,14150,14150,14150,14150,0
20240806,175300,63936124750,14150,14150,14150,14150,0
20240806,175200,63936124750,14150,14150,14150,14150,0
20240806,175100,63936124750,14150,14150,14150,14150,0
20240806,175000,63936124750,14150,14150,14150,14150,0
20240806,174900,63936124750,14150,14150,14150,14150,0
20240806,174800,63936124750,14150,14150,14150,14150,0
20240806,174700,63936124750,14150,14150,14150,14150,0
20240806,174600,63936124750,14150,14150,14150,14150,0
20240806,174500,63936124750,14150,14150,14150,14150,0
20240806,174400,63936124750,14150,14150,14150,14150,0
20240806,174300,63936124750,14150,14150,14150,14150,0
20240806,174200,63936124750,14150,14150,14150,14150,0
20240806,174100,63936124750,14150,14150,14150,14150,0
20240806,174000,63936124750,14150,14150,14150,14150,0
20240806,173900,63936124750,14150,14150,14150,14150,0
20240806,173800,63936124750,14150,14150,14150,14150,0
20240806,173700,63936124750,14150,14150,14150,14150,251627
20240806,173600,63936124750,14150,14150,14150,14150,0
20240806,173500,63936124750,14150,14150,14150,14150,0
20240806,173400,63936124750,14150,14150,14150,14150,0
20240806,173300,63936124750,14150,14150,14150,14150,0
20240806,173200,63936124750,14150,14150,14150,14150,0
20240806,173100,63936124750,14150,14150,14150,14150,0
20240806,173000,63936124750,14150,14150,14150,14150,0
20240806,172900,63936124750,14150,14150,14150,14150,0
20240806,172800,63936124750,14150,14150,14150,14150,0
20240806,172700,63936124750,14150,14150,14150,14150,0
20240806,172600,63936124750,14150,14150,14150,14150,0
20240806,172500,63936124750,14150,14150,14150,14150,0
20240806,172400,63936124750,14150,14150,14150,14150,0
20240806,172300,63936124750,14150,14150,14150,14150,0
20240806,172200,63936124750,14150,14150,14150,14150,0
20240806,172100,63936124750,14150,14150,14150,14150,0
20240806,172000,63936124750,14150,14150,14150,14150,0
20240806,171900,63936124750,14150,14150,14150,14150,0
20240806,171800,63936124750,14150,14150,14150,14150,0
20240806,171700,63936124750,14150,14150,14150,14150,0
20240806,171600,63936124750,14150,14150,14150,14150,0
20240806,171500,63936124750,14150,14150,14150,14150,0
20240806,171400,63936124750,14150,14150,14150,14150,0
20240806,171300,63936124750,14150,14150,14150,14150,0
20240806,171200,63936124750,14150,14150,14150,14150,0
20240806,171100,63936124750,14150,14150,14150,14150,0
20240806,171000,63936124750,14150,14150,14150,14150,0
20240806,170900,63936124750,14150,14150,14150,14150,0
20240806,170800,63936124750,14150,14150,14150,14150,0
20240806,170700,63936124750,14150,14150,14150,14150,251627
20240806,170600,63936124750,14150,14150,14150,14150,0
20240806,170500,63936124750,14150,14150,14150,14150,0
20240806,170400,63936124750,14150,14150,14150,14150,0
20240806,170300,63936124750,14150,14150,14150,14150,0
20240806,170200,63936124750,14150,14150,14150,14150,0
20240806,170100,63936124750,14150,14150,14150,14150,0
20240806,170000,63936124750,14150,14150,14150,14150,0
20240806,165900,63936124750,14150,14150,14150,14150,0
20240806,165800,63936124750,14150,14150,14150,14150,0
20240806,165700,63936124750,14150,14150,14150,14150,0
20240806,165600,63936124750,14150,14150,14150,14150,0
20240806,165500,63936124750,14150,14150,14150,14150,0
20240806,165400,63936124750,14150,14150,14150,14150,0
20240806,165300,63936124750,14150,14150,14150,14150,0
20240806,165200,63936124750,14150,14150,14150,14150,0
20240806,165100,63936124750,14150,14150,14150,14150,0
20240806,165000,63936124750,14150,14150,14150,14150,0
20240806,164900,63936124750,14150,14150,14150,14150,0
20240806,164800,63936124750,14150,14150,14150,14150,0
20240806,164700,63936124750,14150,14150,14150,14150,0
20240806,164600,63936124750,14150,14150,14150,14150,0
20240806,164500,63936124750,14150,14150,14150,14150,0
20240806,164400,63936124750,14150,14150,14150,14150,0
20240806,164300,63936124750,14150,14150,14150,14150,0
20240806,164200,63936124750,14150,14150,14150,14150,0
20240806,164100,63936124750,14150,14150,14150,14150,0
20240806,164000,63936124750,14150,14150,14150,14150,0
20240806,163900,63936124750,14150,14150,14150,14150,0
20240806,163800,63936124750,14150,14150,14150,14150,0
20240806,163700,63936124750,14150,14150,14150,14150,251627
20240806,163600,63936124750,14150,14150,14150,14150,0
20240806,163500,63936124750,14150,14150,14150,14150,0
20240806,163400,63936124750,14150,14150,14150,14150,0
20240806,163300,63936124750,14150,14150,14150,14150,0
20240806,163200,63936124750,14150,14150,14150,14150,0
20240806,163100,63936124750,14150,14150,14150,14150,0
20240806,163000,63936124750,14150,14150,14150,14150,0
20240806,162900,63936124750,14150,14150,14150,14150,0
20240806,162800,63936124750,14150,14150,14150,14150,0
20240806,162700,63936124750,14150,14150,14150,14150,0
20240806,162600,63936124750,14150,14150,14150,14150,0
20240806,162500,63936124750,14150,14150,14150,14150,0
20240806,162400,63936124750,14150,14150,14150,14150,0
20240806,162300,63936124750,14150,14150,14150,14150,0
20240806,162200,63936124750,14150,14150,14150,14150,0
20240806,162100,63936124750,14150,14150,14150,14150,0
20240806,162000,63936124750,14150,14150,14150,14150,0
20240806,161900,63936124750,14150,14150,14150,14150,0
20240806,161800,63936124750,14150,14150,14150,14150,0
20240806,161700,63936124750,14150,14150,14150,14150,0
20240806,161600,63936124750,14150,14150,14150,14150,0
20240806,161500,63936124750,14150,14150,14150,14150,0
20240806,161400,63936124750,14150,14150,14150,14150,0
20240806,161300,63936124750,14150,14150,14150,14150,0
20240806,161200,63936124750,14150,14150,14150,14150,0
20240806,161100,63936124750,14150,14150,14150,14150,0
20240806,161000,63936124750,14150,14150,14150,14150,0
20240806,160900,63936124750,14150,14150,14150,14150,0
20240806,160800,63936124750,14150,14150,14150,14150,0
20240806,160700,63936124750,14150,14150,14150,14150,251627
20240806,160600,63936124750,14150,14150,14150,14150,0
20240806,160500,63936124750,14150,14150,14150,14150,0
20240806,160400,63936124750,14150,14150,14150,14150,0
20240806,160300,63936124750,14150,14150,14150,14150,0
20240806,160200,63936124750,14150,14150,14150,14150,0
20240806,160100,63936124750,14150,14150,14150,14150,0
20240806,160000,63936124750,14150,14150,14150,14150,0
20240806,155900,63936124750,14150,14150,14150,14150,0
20240806,155800,63936124750,14150,14150,14150,14150,0
20240806,155700,63936124750,14150,14150,14150,14150,0
20240806,155600,63936124750,14150,14150,14150,14150,0
20240806,155500,63936124750,14150,14150,14150,14150,0
20240806,155400,63936124750,14150,14150,14150,14150,0
20240806,155300,63936124750,14150,14150,14150,14150,0
20240806,155200,63936124750,14150,14150,14150,14150,0
20240806,155100,63936124750,14150,14150,14150,14150,0
20240806,155000,63936124750,14150,14150,14150,14150,0
20240806,154900,63936124750,14150,14150,14150,14150,0
20240806,154800,63936124750,14150,14150,14150,14150,0
20240806,154700,63936124750,14150,14150,14150,14150,0
20240806,154600,63936124750,14150,14150,14150,14150,0
20240806,154500,63936124750,14150,14150,14150,14150,0
20240806,154400,63936124750,14150,14150,14150,14150,0
20240806,154300,63936124750,14150,14150,14150,14150,0
20240806,154200,63936124750,14150,14150,14150,14150,0
20240806,154100,63936124750,14150,14150,14150,14150,0
20240806,154000,63936124750,14150,14150,14150,14150,0
20240806,153900,63936124750,14150,14150,14150,14150,0
20240806,153800,63936124750,14150,14150,14150,14150,0
20240806,153700,63936124750,14150,14150,14150,14150,251627
20240806,153600,63936124750,14150,14150,14150,14150,0
20240806,153500,63936124750,14150,14150,14150,14150,0
20240806,153400,63936124750,14150,14150,14150,14150,0
20240806,153300,63936124750,14150,14150,14150,14150,0
20240806,153200,63936124750,14150,14150,14150,14150,0
20240806,153100,63936124750,14150,14150,14150,14150,0
20240806,153000,63936124750,14150,14150,14150,14150,251627
20240806,152900,60375602700,14180,14180,14180,14180,0
20240806,152800,60375602700,14180,14180,14180,14180,0
20240806,152700,60375602700,14180,14180,14180,14180,0
20240806,152600,60375602700,14180,14180,14180,14180,0
20240806,152500,60375602700,14180,14180,14180,14180,0
20240806,152400,60375602700,14180,14180,14180,14180,0
20240806,152300,60375602700,14180,14180,14180,14180,0
20240806,152200,60375602700,14180,14180,14180,14180,0
20240806,152100,60375602700,14180,14180,14180,14180,0
20240806,152000,60375602700,14180,14180,14180,14180,0
20240806,151900,60375602700,14180,14200,14200,14180,16644
20240806,151800,60139414690,14190,14200,14200,14190,10039
20240806,151700,59996940800,14190,14200,14210,14190,11935
20240806,151600,59827489550,14200,14230,14230,14200,41266
20240806,151500,59241090800,14230,14240,14240,14220,15000
20240806,151400,59027646180,14240,14240,14240,14230,11044
20240806,151300,58870449530,14250,14250,14260,14240,16025
20240806,151200,58642164480,14250,14260,14260,14250,6788
20240806,151100,58545409960,14250,14260,14260,14250,6107
20240806,151000,58458353500,14250,14270,14280,14250,20669
20240806,150900,58163489460,14280,14290,14290,14260,7252
20240806,150800,58059963540,14280,14260,14290,14250,24258
20240806,150700,57713845030,14270,14290,14290,14260,14324
20240806,150600,57509304650,14290,14290,14290,14280,8243
20240806,150500,57391524650,14290,14290,14290,14280,3053
20240806,150400,57347908260,14290,14290,14300,14280,8487
20240806,150300,57226637060,14300,14280,14300,14280,6863
20240806,150200,57128558120,14290,14270,14290,14260,2974
20240806,150100,57086091200,14260,14290,14290,14260,7475
20240806,150000,56979399340,14290,14290,14290,14280,1486
20240806,145900,56958168580,14280,14290,14290,14270,16723
20240806,145800,56719373430,14280,14290,14290,14280,2236
20240806,145700,56687425600,14290,14280,14290,14280,3006
20240806,145600,56644481870,14290,14260,14290,14260,6013
20240806,145500,56558682600,14260,14280,14280,14260,10998
20240806,145400,56401724400,14290,14270,14290,14270,4878
20240806,145300,56332073770,14270,14260,14270,14250,5489
20240806,145200,56253799520,14250,14260,14260,14250,4314
20240806,145100,56192296770,14260,14280,14290,14250,27744
20240806,145000,55796398450,14280,14290,14290,14280,2921
20240806,144900,55754666980,14290,14290,14290,14280,3922
20240806,144800,55698637970,14280,14280,14290,14280,3903
20240806,144700,55642884270,14280,14300,14300,14280,4989
20240806,144600,55571593900,14290,14300,14310,14290,3965
20240806,144500,55514891690,14310,14310,14310,14300,4036
20240806,144400,55457150740,14310,14300,14310,14300,2325
20240806,144300,55423892880,14310,14280,14310,14280,5319
20240806,144200,55347876470,14280,14310,14310,14280,15291
20240806,144100,55129264000,14310,14300,14310,14300,1341
20240806,144000,55110079410,14310,14320,14320,14300,6584
20240806,143900,55015862040,14320,14320,14320,14310,2643
20240806,143800,54978018410,14310,14300,14320,14300,8588
20240806,143700,54855125380,14300,14310,14310,14300,3778
20240806,143600,54801097610,14310,14320,14320,14300,3868
20240806,143500,54745756450,14320,14320,14320,14310,3128
20240806,143400,54700966460,14310,14330,14330,14300,9904
20240806,143300,54559205750,14330,14320,14330,14310,15632
20240806,143200,54335283600,14320,14300,14320,14300,1245
20240806,143100,54317463500,14310,14320,14320,14310,6175
20240806,143000,54229060630,14310,14310,14320,14300,2023
20240806,142900,54200110880,14300,14310,14310,14300,1046
20240806,142800,54185146010,14310,14310,14320,14300,2886
20240806,142700,54143845150,14320,14320,14330,14300,9282
20240806,142600,54010989050,14320,14310,14320,14300,4604
20240806,142500,53945106490,14310,14310,14320,14290,14490
20240806,142400,53737835550,14300,14310,14310,14300,1211
20240806,142300,53720508280,14310,14290,14310,14280,7343
20240806,142200,53615554300,14290,14280,14290,14270,9533
20240806,142100,53479405400,14270,14280,14280,14270,1733
20240806,142000,53454666010,14280,14270,14290,14260,3174
20240806,141900,53409342880,14270,14250,14280,14240,6549
20240806,141800,53315991940,14250,14250,14250,14220,7628
20240806,141700,53207380550,14250,14240,14250,14240,1178
20240806,141600,53190602330,14250,14240,14250,14240,2592
20240806,141500,53153685770,14240,14240,14250,14230,14206
20240806,141400,52951400200,14240,14210,14240,14200,6694
20240806,141300,52856241370,14210,14210,14210,14200,5848
20240806,141200,52773176180,14210,14220,14220,14200,5816
20240806,141100,52690545750,14220,14210,14220,14200,16332
20240806,141000,52458536690,14200,14220,14220,14200,4380
20240806,140900,52396311070,14210,14210,14220,14200,2932
20240806,140800,52354662740,14200,14210,14220,14200,2273
20240806,140700,52322370690,14200,14200,14230,14190,12578
20240806,140600,52143724570,14200,14210,14220,14200,14268
20240806,140500,51941086180,14210,14230,14230,14200,34056
20240806,140400,51457039410,14220,14220,14240,14220,13850
20240806,140300,51259992240,14220,14230,14240,14210,42715
20240806,140200,50652468080,14230,14230,14240,14230,2321
20240806,140100,50619421230,14230,14240,14240,14230,1189
20240806,140000,50602498350,14240,14230,14240,14220,2936
20240806,135900,50560720990,14230,14240,14240,14210,25578
20240806,135800,50196889810,14240,14250,14250,14230,5897
20240806,135700,50112908560,14250,14250,14250,14240,2575
20240806,135600,50076216910,14250,14240,14270,14240,14800
20240806,135500,49865347560,14240,14250,14270,14230,9992
20240806,135400,49723017130,14260,14240,14260,14240,3194
20240806,135300,49677510460,14250,14240,14250,14220,15125
20240806,135200,49462210180,14250,14230,14250,14230,2429
20240806,135100,49427615960,14230,14240,14250,14230,6988
20240806,135000,49328163300,14230,14260,14260,14220,16452
20240806,134900,49093850860,14260,14240,14270,14240,5854
20240806,134800,49010404360,14250,14250,14250,14230,10065
20240806,134700,48867098580,14250,14240,14250,14220,11621
20240806,134600,48701723440,14240,14290,14290,14240,29581
20240806,134500,48279948200,14290,14300,14300,14280,7696
20240806,134400,48169995420,14300,14290,14300,14290,854
20240806,134300,48157784620,14300,14280,14300,14280,5671
20240806,134200,48076777990,14280,14270,14280,14270,1691
20240806,134100,48052642970,14280,14300,14300,14270,14117
20240806,134000,47850898700,14290,14280,14300,14280,5296
20240806,133900,47775263480,14270,14280,14280,14270,3157
20240806,133800,47730183800,14280,14270,14280,14270,2062
20240806,133700,47700740130,14280,14300,14310,14280,6289
20240806,133600,47610843580,14300,14280,14300,14270,5600
20240806,133500,47530826480,14280,14280,14280,14270,6267
20240806,133400,47441344300,14280,14280,14280,14270,5270
20240806,133300,47366090250,14290,14310,14310,14290,14167
20240806,133200,47163513370,14310,14340,14340,14300,12095
20240806,133100,46990311070,14350,14340,14350,14330,4119
20240806,133000,46931229930,14330,14340,14340,14330,1698
20240806,132900,46906881760,14340,14350,14350,14340,5229
20240806,132800,46831890410,14350,14360,14410,14330,5648
20240806,132700,46750811220,14340,14400,14410,14340,36070
20240806,132600,46231969780,14390,14400,14400,14390,2701
20240806,132500,46193076490,14400,14400,14400,14390,3416
20240806,132400,46143895010,14400,14390,14400,14390,2872
20240806,132300,46102539680,14390,14400,14400,14390,3729
20240806,132200,46048854610,14390,14390,14400,14370,10211
20240806,132100,45902015620,14400,14400,14400,14390,3302
20240806,132000,45854486370,14400,14390,14400,14380,5644
20240806,131900,45773270270,14380,14370,14390,14370,2264
20240806,131800,45740698430,14380,14360,14380,14360,6617
20240806,131700,45645604130,14350,14360,14360,14350,877
20240806,131600,45633015150,14360,14390,14400,14350,9348
20240806,131500,45498663300,14380,14370,14390,14370,6526
20240806,131400,45404763810,14380,14390,14390,14370,7984
20240806,131300,45289954970,14390,14370,14390,14370,2918
20240806,131200,45247988140,14380,14370,14380,14360,951
20240806,131100,45234322600,14370,14370,14390,14360,10319
20240806,131000,45085956330,14380,14370,14380,14370,578
20240806,130900,45077647290,14360,14370,14370,14350,9648
20240806,130800,44939072470,14370,14390,14400,14370,8493
20240806,130700,44816904340,14400,14400,14400,14390,3391
20240806,130600,44768085870,14400,14370,14400,14370,7243
20240806,130500,44663932720,14380,14400,14400,14380,4812
20240806,130400,44594695530,14390,14390,14400,14380,1213
20240806,130300,44577240700,14390,14380,14400,14380,3342
20240806,130200,44529168410,14380,14400,14400,14380,5803
20240806,130100,44445665100,14400,14400,14400,14390,3907
20240806,130000,44389405470,14400,14390,14410,14380,4050
20240806,125900,44331113890,14390,14390,14400,14380,6375
20240806,125800,44239395060,14400,14400,14400,14380,4487
20240806,125700,44174811250,14390,14390,14400,14380,6363
20240806,125600,44083235820,14390,14400,14400,14380,12046
20240806,125500,43909906680,14400,14390,14400,14380,4044
20240806,125400,43851690450,14390,14390,14400,14380,4378
20240806,125300,43788696740,14400,14390,14400,14390,3685
20240806,125200,43735656410,14390,14400,14400,14380,3997
20240806,125100,43678128350,14390,14390,14400,14380,11612
20240806,125000,43510936920,14380,14390,14400,14380,3023
20240806,124900,43467435100,14390,14390,14400,14380,5030
20240806,124800,43395035460,14390,14390,14390,14370,9931
20240806,124700,43252178290,14380,14350,14400,14350,10876
20240806,124600,43095835020,14360,14340,14360,14340,3714
20240806,124500,43042543860,14340,14340,14350,14330,4952
20240806,124400,42971499200,14340,14340,14350,14340,2972
20240806,124300,42928871530,14340,14340,14350,14340,4106
20240806,124200,42869968180,14340,14330,14350,14330,5984
20240806,124100,42784136270,14330,14330,14350,14330,3504
20240806,124000,42733890240,14340,14330,14360,14320,5613
20240806,123900,42653371360,14330,14320,14330,14320,1404
20240806,123800,42633254820,14330,14320,14330,14320,1200
20240806,123700,42616065280,14310,14340,14340,14310,4524
20240806,123600,42551253680,14340,14320,14340,14320,5387
20240806,123500,42474032100,14320,14310,14320,14310,1346
20240806,123400,42454766420,14300,14330,14330,14300,2307
20240806,123300,42421725440,14330,14340,14340,14320,3121
20240806,123200,42376998090,14340,14300,14340,14290,7759
20240806,123100,42265937580,14300,14300,14300,14290,3539
20240806,123000,42215331490,14290,14290,14300,14280,7635
20240806,122900,42106222280,14290,14290,14290,14280,1248
20240806,122800,42088392270,14280,14300,14300,14280,2898
20240806,122700,42046979990,14300,14290,14300,14290,2377
20240806,122600,42012990830,14290,14300,14300,14290,3636
20240806,122500,41960999340,14290,14310,14310,14280,3948
20240806,122400,41904562830,14310,14320,14320,14300,2333
20240806,122300,41871179110,14320,14310,14330,14300,3630
20240806,122200,41819183500,14310,14280,14320,14270,3984
20240806,122100,41762207910,14270,14260,14270,14260,11003
20240806,122000,41605205130,14260,14250,14260,14240,20024
20240806,121900,41319864200,14250,14250,14250,14240,1695
20240806,121800,41295712680,14250,14240,14250,14230,3583
20240806,121700,41244687420,14240,14240,14240,14230,2789
20240806,121600,41204976370,14230,14240,14240,14230,608
20240806,121500,41196320780,14240,14220,14240,14210,7382
20240806,121400,41091322370,14220,14260,14260,14210,24062
20240806,121300,40748884040,14250,14270,14270,14250,8091
20240806,121200,40633513160,14270,14260,14270,14250,4152
20240806,121100,40574288350,14260,14260,14260,14250,1337
20240806,121000,40555225570,14250,14260,14260,14250,1811
20240806,120900,40529412330,14260,14260,14270,14250,3308
20240806,120800,40482236350,14260,14250,14270,14250,3383
20240806,120700,40433993300,14250,14260,14260,14230,567
20240806,120600,40425918500,14240,14240,14260,14230,37014
20240806,120500,39898851910,14240,14250,14250,14230,2270
20240806,120400,39866525970,14240,14260,14260,14240,16672
20240806,120300,39629040790,14260,14260,14260,14250,1553
20240806,120200,39606905990,14260,14280,14290,14260,13142
20240806,120100,39419390580,14270,14280,14290,14270,4642
20240806,120000,39353099500,14280,14280,14300,14270,3509
20240806,115900,39302931690,14280,14280,14280,14270,2697
20240806,115800,39264421670,14270,14290,14290,14270,1742
20240806,115700,39239547000,14290,14300,14300,14280,7569
20240806,115600,39131362250,14300,14280,14300,14280,1762
20240806,115500,39106188490,14290,14290,14300,14280,2368
20240806,115400,39072358750,14290,14320,14320,14290,6111
20240806,115300,38984947790,14320,14310,14320,14310,1285
20240806,115200,38966552500,14310,14310,14320,14300,1386
20240806,115100,38946719520,14310,14310,14350,14310,6184
20240806,115000,38858112220,14310,14340,14350,14310,6949
20240806,114900,38758553450,14340,14330,14340,14320,5674
20240806,114800,38677248380,14330,14320,14330,14310,1713
20240806,114700,38652714950,14310,14330,14330,14310,616
20240806,114600,38643894980,14310,14330,14350,14310,11572
20240806,114500,38477889540,14330,14310,14340,14290,4709
20240806,114400,38410431090,14280,14300,14310,14280,10577
20240806,114300,38259281470,14310,14310,14310,14300,2300
20240806,114200,38226382460,14310,14310,14320,14300,6343
20240806,114100,38135586480,14300,14310,14320,14300,4193
20240806,114000,38075586170,14320,14290,14320,14280,2052
20240806,113900,38046246610,14290,14260,14290,14260,2445
20240806,113800,38011336200,14260,14270,14270,14260,818
20240806,113700,37999664380,14270,14250,14270,14240,1321
20240806,113600,37980840970,14250,14250,14290,14240,4833
20240806,113500,37911899130,14240,14240,14250,14240,1214
20240806,113400,37894603540,14250,14290,14290,14250,5657
20240806,113300,37813963620,14280,14280,14280,14250,6714
20240806,113200,37718158360,14280,14300,14310,14280,2483
20240806,113100,37682663060,14300,14290,14300,14290,2936
20240806,113000,37640696560,14300,14290,14340,14280,5134
20240806,112900,37567232680,14300,14320,14320,14280,7113
20240806,112800,37465522520,14320,14270,14320,14260,4148
20240806,112700,37406239820,14270,14270,14270,14250,623
20240806,112600,37397355640,14260,14260,14320,14250,5934
20240806,112500,37312627380,14260,14210,14260,14200,11033
20240806,112400,37155766590,14210,14200,14220,14200,3306
20240806,112300,37108798690,14210,14260,14280,14200,12415
20240806,112200,36932280370,14260,14200,14280,14200,3114
20240806,112100,36887956430,14200,14230,14290,14200,11839
20240806,112000,36719555180,14220,14250,14250,14220,3644
20240806,111900,36667658170,14240,14250,14260,14230,2378
20240806,111800,36633775470,14260,14300,14300,14260,5162
20240806,111700,36560037250,14300,14290,14300,14280,4232
20240806,111600,36499547360,14280,14250,14300,14240,3988
20240806,111500,36442627280,14250,14220,14250,14220,11935
20240806,111400,36272779810,14220,14190,14230,14190,13970
20240806,111300,36074329090,14190,14210,14230,14180,26464
20240806,111200,35698549410,14210,14230,14250,14210,8393
20240806,111100,35579164150,14220,14240,14240,14200,12724
20240806,111000,35398309310,14230,14260,14270,14230,14372
20240806,110900,35193463860,14270,14280,14290,14260,3268
20240806,110800,35146821190,14280,14310,14310,14270,9834
20240806,110700,35006328380,14310,14340,14340,14310,10886
20240806,110600,34850388830,14340,14330,14340,14320,8097
20240806,110500,34734358040,14320,14330,14340,14310,6319
20240806,110400,34643823970,14340,14340,14340,14330,1175
20240806,110300,34626974680,14340,14330,14340,14330,843
20240806,110200,34614886140,14340,14330,14350,14310,9037
20240806,110100,34485406600,14330,14340,14340,14320,4558
20240806,110000,34420084900,14320,14310,14370,14310,4258
20240806,105900,34359038300,14310,14310,14310,14290,12550
20240806,105800,34179522480,14310,14320,14330,14300,9142
20240806,105700,34048643280,14320,14290,14320,14290,10089
20240806,105600,33904347430,14300,14280,14300,14270,5725
20240806,105500,33822570700,14280,14300,14300,14270,3418
20240806,105400,33773752890,14300,14290,14300,14250,13401
20240806,105300,33582454990,14290,14290,14310,14280,6229
20240806,105200,33493417980,14290,14290,14310,14270,5064
20240806,105100,33421035550,14290,14250,14300,14240,3943
20240806,105000,33364727880,14250,14260,14270,14230,7820
20240806,104900,33253281020,14260,14230,14260,14230,1861
20240806,104800,33226758780,14270,14230,14280,14200,13207
20240806,104700,33038767330,14220,14190,14220,14160,13687
20240806,104600,32844514480,14190,14190,14190,14140,23202
20240806,104500,32515842690,14200,14210,14250,14190,16316
20240806,104400,32283984660,14200,14230,14250,14200,14109
20240806,104300,32083232290,14240,14190,14240,14120,19112
20240806,104200,31812485200,14190,14280,14280,14160,41080
20240806,104100,31228821770,14290,14250,14300,14240,9804
20240806,104000,31088953280,14220,14320,14330,14220,52559
20240806,103900,30337490950,14330,14370,14370,14310,38294
20240806,103800,29789008450,14370,14340,14380,14330,5200
20240806,103700,29714335160,14360,14360,14370,14330,16487
20240806,103600,29477693860,14360,14380,14380,14350,8416
20240806,103500,29356831890,14380,14410,14420,14370,10648
20240806,103400,29203633890,14420,14440,14440,14410,3599
20240806,103300,29151736950,14440,14390,14460,14380,8812
20240806,103200,29024489350,14390,14420,14430,14380,20456
20240806,103100,28729916690,14430,14450,14460,14420,15750
20240806,103000,28502425010,14450,14480,14490,14450,9296
20240806,102900,28367950160,14490,14490,14490,14480,3760
20240806,102800,28313486560,14490,14470,14500,14460,5884
20240806,102700,28228292150,14460,14530,14530,14460,59413
20240806,102600,27366909020,14530,14580,14590,14530,18541
20240806,102500,27097036200,14580,14580,14590,14580,2752
20240806,102400,27056909760,14580,14580,14590,14580,1786
20240806,102300,27030857210,14590,14590,14620,14580,18297
20240806,102200,26763846960,14580,14580,14630,14580,9858
20240806,102100,26619998660,14590,14630,14640,14590,8373
20240806,102000,26497676440,14630,14630,14640,14620,8037
20240806,101900,26380099570,14640,14620,14650,14620,11140
20240806,101800,26217103100,14620,14640,14650,14620,6648
20240806,101700,26119793600,14640,14650,14650,14620,2944
20240806,101600,26076677860,14650,14590,14650,14580,13585
20240806,101500,25878217160,14590,14610,14610,14590,6624
20240806,101400,25781495600,14620,14650,14660,14610,9673
20240806,101300,25639898920,14640,14650,14660,14630,5445
20240806,101200,25560166870,14650,14640,14650,14620,13967
20240806,101100,25355782130,14640,14690,14690,14640,18809
20240806,101000,25080045310,14680,14690,14690,14680,7200
20240806,100900,24974339960,14690,14720,14730,14670,43141
20240806,100800,24339934940,14730,14710,14730,14710,9064
20240806,100700,24206502490,14700,14690,14720,14680,30600
20240806,100600,23756634170,14680,14700,14700,14670,8524
20240806,100500,23631459530,14700,14670,14700,14660,15545
20240806,100400,23403224400,14660,14660,14670,14650,10228
20240806,100300,23253274310,14660,14640,14660,14630,10699
20240806,100200,23096607940,14640,14630,14640,14620,2773
20240806,100100,23056035640,14630,14620,14630,14610,8616
20240806,100000,22930078010,14620,14660,14670,14620,20584
20240806,095900,22628493940,14660,14670,14670,14660,10327
20240806,095800,22477070700,14670,14660,14680,14650,16029
20240806,095700,22242036860,14660,14670,14680,14650,11184
20240806,095600,22078016590,14660,14640,14670,14630,23704
20240806,095500,21730677300,14640,14600,14650,14580,47819
20240806,095400,21031911170,14590,14580,14600,14570,8192
20240806,095300,20912402310,14580,14580,14580,14570,6753
20240806,095200,20813967760,14580,14570,14590,14560,17087
20240806,095100,20564820870,14570,14560,14580,14560,16204
20240806,095000,20328759320,14550,14560,14570,14550,7696
20240806,094900,20216705670,14560,14560,14560,14550,6475
20240806,094800,20122440360,14560,14520,14570,14510,61531
20240806,094700,19227575960,14520,14510,14520,14500,7436
20240806,094600,19119654770,14510,14500,14520,14490,20982
20240806,094500,18815320230,14500,14510,14510,14490,18489
20240806,094400,18547219070,14510,14510,14510,14500,3620
20240806,094300,18494695560,14510,14500,14510,14490,12866
20240806,094200,18308128180,14490,14480,14500,14470,19769
20240806,094100,18021720560,14480,14470,14480,14470,3254
20240806,094000,17974611070,14480,14480,14480,14460,11374
20240806,093900,17810012030,14480,14460,14480,14460,8962
20240806,093800,17680356410,14450,14460,14470,14450,9245
20240806,093700,17546693320,14460,14480,14490,14460,15134
20240806,093600,17327599440,14480,14440,14480,14430,25048
20240806,093500,16965508320,14440,14440,14440,14430,5797
20240806,093400,16881819910,14430,14420,14450,14420,11514
20240806,093300,16715620690,14420,14430,14430,14410,13308
20240806,093200,16523708370,14420,14400,14430,14390,15818
20240806,093100,16295834600,14400,14380,14400,14370,6101
20240806,093000,16208102990,14380,14360,14380,14350,10336
20240806,092900,16059574040,14350,14380,14380,14350,30481
20240806,092800,15621690190,14380,14400,14410,14370,11950
20240806,092700,15449760930,14400,14370,14400,14370,7283
20240806,092600,15344972070,14370,14360,14370,14350,22066
20240806,092500,15027954000,14350,14390,14400,14350,46201
20240806,092400,14364182740,14400,14390,14400,14390,20071
20240806,092300,14075343620,14390,14410,14430,14380,31882
20240806,092200,13616144710,14410,14400,14420,14400,9356
20240806,092100,13481336110,14400,14440,14440,14390,29206
20240806,092000,13060583970,14440,14420,14450,14420,14562
20240806,091900,12850429660,14420,14440,14450,14420,10668
20240806,091800,12696466280,14440,14480,14490,14440,19461
20240806,091700,12414921030,14490,14520,14530,14480,39284
20240806,091600,11845144930,14520,14520,14530,14510,15752
20240806,091500,11616485610,14520,14540,14540,14520,12922
20240806,091400,11428719110,14530,14520,14550,14520,37191
20240806,091300,10888157590,14520,14490,14530,14480,42316
20240806,091200,10274507570,14480,14430,14490,14430,38672
20240806,091100,9715106170,14430,14380,14450,14380,22703
20240806,091000,9387500480,14380,14440,14440,14350,8574
20240806,090900,9264092540,14440,14390,14470,14390,30406
20240806,090800,8825160930,14390,14390,14400,14300,19758
20240806,090700,8541414710,14400,14460,14480,14400,43798
20240806,090600,7908795940,14460,14490,14490,14450,28874
20240806,090500,7491381260,14490,14450,14510,14450,56723
20240806,090400,6669396510,14450,14480,14510,14430,93053
20240806,090300,5323238750,14480,14500,14510,14450,24396
20240806,090200,4969764670,14510,14580,14590,14500,57283
20240806,090100,4136926370,14580,14690,14760,14520,88573
20240806,090000,2839838230,14710,14520,14740,14520,191116