KissMeData/089970/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,200700,3154678180,14500,14500,14500,14500,3958
20240716,200600,3154678180,14500,14500,14500,14500,0
20240716,200500,3154678180,14500,14500,14500,14500,0
20240716,200400,3154678180,14500,14500,14500,14500,0
20240716,200300,3154678180,14500,14500,14500,14500,0
20240716,200200,3154678180,14500,14500,14500,14500,0
20240716,200100,3154678180,14500,14500,14500,14500,0
20240716,200000,3154678180,14500,14500,14500,14500,0
20240716,195900,3154678180,14500,14500,14500,14500,0
20240716,195800,3154678180,14500,14500,14500,14500,0
20240716,195700,3154678180,14500,14500,14500,14500,0
20240716,195600,3154678180,14500,14500,14500,14500,0
20240716,195500,3154678180,14500,14500,14500,14500,0
20240716,195400,3154678180,14500,14500,14500,14500,0
20240716,195300,3154678180,14500,14500,14500,14500,0
20240716,195200,3154678180,14500,14500,14500,14500,0
20240716,195100,3154678180,14500,14500,14500,14500,0
20240716,195000,3154678180,14500,14500,14500,14500,0
20240716,194900,3154678180,14500,14500,14500,14500,0
20240716,194800,3154678180,14500,14500,14500,14500,0
20240716,194700,3154678180,14500,14500,14500,14500,0
20240716,194600,3154678180,14500,14500,14500,14500,0
20240716,194500,3154678180,14500,14500,14500,14500,0
20240716,194400,3154678180,14500,14500,14500,14500,0
20240716,194300,3154678180,14500,14500,14500,14500,0
20240716,194200,3154678180,14500,14500,14500,14500,0
20240716,194100,3154678180,14500,14500,14500,14500,0
20240716,194000,3154678180,14500,14500,14500,14500,0
20240716,193900,3154678180,14500,14500,14500,14500,0
20240716,193800,3154678180,14500,14500,14500,14500,0
20240716,193700,3154678180,14500,14500,14500,14500,3958
20240716,193600,3154678180,14500,14500,14500,14500,0
20240716,193500,3154678180,14500,14500,14500,14500,0
20240716,193400,3154678180,14500,14500,14500,14500,0
20240716,193300,3154678180,14500,14500,14500,14500,0
20240716,193200,3154678180,14500,14500,14500,14500,0
20240716,193100,3154678180,14500,14500,14500,14500,0
20240716,193000,3154678180,14500,14500,14500,14500,0
20240716,192900,3154678180,14500,14500,14500,14500,0
20240716,192800,3154678180,14500,14500,14500,14500,0
20240716,192700,3154678180,14500,14500,14500,14500,0
20240716,192600,3154678180,14500,14500,14500,14500,0
20240716,192500,3154678180,14500,14500,14500,14500,0
20240716,192400,3154678180,14500,14500,14500,14500,0
20240716,192300,3154678180,14500,14500,14500,14500,0
20240716,192200,3154678180,14500,14500,14500,14500,0
20240716,192100,3154678180,14500,14500,14500,14500,0
20240716,192000,3154678180,14500,14500,14500,14500,0
20240716,191900,3154678180,14500,14500,14500,14500,0
20240716,191800,3154678180,14500,14500,14500,14500,0
20240716,191700,3154678180,14500,14500,14500,14500,0
20240716,191600,3154678180,14500,14500,14500,14500,0
20240716,191500,3154678180,14500,14500,14500,14500,0
20240716,191400,3154678180,14500,14500,14500,14500,0
20240716,191300,3154678180,14500,14500,14500,14500,0
20240716,191200,3154678180,14500,14500,14500,14500,0
20240716,191100,3154678180,14500,14500,14500,14500,0
20240716,191000,3154678180,14500,14500,14500,14500,0
20240716,190900,3154678180,14500,14500,14500,14500,0
20240716,190800,3154678180,14500,14500,14500,14500,0
20240716,190700,3154678180,14500,14500,14500,14500,3958
20240716,190600,3154678180,14500,14500,14500,14500,0
20240716,190500,3154678180,14500,14500,14500,14500,0
20240716,190400,3154678180,14500,14500,14500,14500,0
20240716,190300,3154678180,14500,14500,14500,14500,0
20240716,190200,3154678180,14500,14500,14500,14500,0
20240716,190100,3154678180,14500,14500,14500,14500,0
20240716,190000,3154678180,14500,14500,14500,14500,0
20240716,185900,3154678180,14500,14500,14500,14500,0
20240716,185800,3154678180,14500,14500,14500,14500,0
20240716,185700,3154678180,14500,14500,14500,14500,0
20240716,185600,3154678180,14500,14500,14500,14500,0
20240716,185500,3154678180,14500,14500,14500,14500,0
20240716,185400,3154678180,14500,14500,14500,14500,0
20240716,185300,3154678180,14500,14500,14500,14500,0
20240716,185200,3154678180,14500,14500,14500,14500,0
20240716,185100,3154678180,14500,14500,14500,14500,0
20240716,185000,3154678180,14500,14500,14500,14500,0
20240716,184900,3154678180,14500,14500,14500,14500,0
20240716,184800,3154678180,14500,14500,14500,14500,0
20240716,184700,3154678180,14500,14500,14500,14500,0
20240716,184600,3154678180,14500,14500,14500,14500,0
20240716,184500,3154678180,14500,14500,14500,14500,0
20240716,184400,3154678180,14500,14500,14500,14500,0
20240716,184300,3154678180,14500,14500,14500,14500,0
20240716,184200,3154678180,14500,14500,14500,14500,0
20240716,184100,3154678180,14500,14500,14500,14500,0
20240716,184000,3154678180,14500,14500,14500,14500,0
20240716,183900,3154678180,14500,14500,14500,14500,0
20240716,183800,3154678180,14500,14500,14500,14500,0
20240716,183700,3154678180,14500,14500,14500,14500,3958
20240716,183600,3154678180,14500,14500,14500,14500,0
20240716,183500,3154678180,14500,14500,14500,14500,0
20240716,183400,3154678180,14500,14500,14500,14500,0
20240716,183300,3154678180,14500,14500,14500,14500,0
20240716,183200,3154678180,14500,14500,14500,14500,0
20240716,183100,3154678180,14500,14500,14500,14500,0
20240716,183000,3154678180,14500,14500,14500,14500,0
20240716,182900,3154678180,14500,14500,14500,14500,0
20240716,182800,3154678180,14500,14500,14500,14500,0
20240716,182700,3154678180,14500,14500,14500,14500,0
20240716,182600,3154678180,14500,14500,14500,14500,0
20240716,182500,3154678180,14500,14500,14500,14500,0
20240716,182400,3154678180,14500,14500,14500,14500,0
20240716,182300,3154678180,14500,14500,14500,14500,0
20240716,182200,3154678180,14500,14500,14500,14500,0
20240716,182100,3154678180,14500,14500,14500,14500,0
20240716,182000,3154678180,14500,14500,14500,14500,0
20240716,181900,3154678180,14500,14500,14500,14500,0
20240716,181800,3154678180,14500,14500,14500,14500,0
20240716,181700,3154678180,14500,14500,14500,14500,0
20240716,181600,3154678180,14500,14500,14500,14500,0
20240716,181500,3154678180,14500,14500,14500,14500,0
20240716,181400,3154678180,14500,14500,14500,14500,0
20240716,181300,3154678180,14500,14500,14500,14500,0
20240716,181200,3154678180,14500,14500,14500,14500,0
20240716,181100,3154678180,14500,14500,14500,14500,0
20240716,181000,3154678180,14500,14500,14500,14500,0
20240716,180900,3154678180,14500,14500,14500,14500,0
20240716,180800,3154678180,14500,14500,14500,14500,0
20240716,180700,3154678180,14500,14500,14500,14500,3958
20240716,180600,3154678180,14500,14500,14500,14500,0
20240716,180500,3154678180,14500,14500,14500,14500,0
20240716,180400,3154678180,14500,14500,14500,14500,0
20240716,180300,3154678180,14500,14500,14500,14500,0
20240716,180200,3154678180,14500,14500,14500,14500,0
20240716,180100,3154678180,14500,14500,14500,14500,0
20240716,180000,3154678180,14500,14500,14500,14500,0
20240716,175900,3154678180,14500,14500,14500,14500,0
20240716,175800,3154678180,14500,14500,14500,14500,0
20240716,175700,3154678180,14500,14500,14500,14500,0
20240716,175600,3154678180,14500,14500,14500,14500,0
20240716,175500,3154678180,14500,14500,14500,14500,0
20240716,175400,3154678180,14500,14500,14500,14500,0
20240716,175300,3154678180,14500,14500,14500,14500,0
20240716,175200,3154678180,14500,14500,14500,14500,0
20240716,175100,3154678180,14500,14500,14500,14500,0
20240716,175000,3154678180,14500,14500,14500,14500,0
20240716,174900,3154678180,14500,14500,14500,14500,0
20240716,174800,3154678180,14500,14500,14500,14500,0
20240716,174700,3154678180,14500,14500,14500,14500,0
20240716,174600,3154678180,14500,14500,14500,14500,0
20240716,174500,3154678180,14500,14500,14500,14500,0
20240716,174400,3154678180,14500,14500,14500,14500,0
20240716,174300,3154678180,14500,14500,14500,14500,0
20240716,174200,3154678180,14500,14500,14500,14500,0
20240716,174100,3154678180,14500,14500,14500,14500,0
20240716,174000,3154678180,14500,14500,14500,14500,0
20240716,173900,3154678180,14500,14500,14500,14500,0
20240716,173800,3154678180,14500,14500,14500,14500,0
20240716,173700,3154678180,14500,14500,14500,14500,3958
20240716,173600,3154678180,14500,14500,14500,14500,0
20240716,173500,3154678180,14500,14500,14500,14500,0
20240716,173400,3154678180,14500,14500,14500,14500,0
20240716,173300,3154678180,14500,14500,14500,14500,0
20240716,173200,3154678180,14500,14500,14500,14500,0
20240716,173100,3154678180,14500,14500,14500,14500,0
20240716,173000,3154678180,14500,14500,14500,14500,0
20240716,172900,3154678180,14500,14500,14500,14500,0
20240716,172800,3154678180,14500,14500,14500,14500,0
20240716,172700,3154678180,14500,14500,14500,14500,0
20240716,172600,3154678180,14500,14500,14500,14500,0
20240716,172500,3154678180,14500,14500,14500,14500,0
20240716,172400,3154678180,14500,14500,14500,14500,0
20240716,172300,3154678180,14500,14500,14500,14500,0
20240716,172200,3154678180,14500,14500,14500,14500,0
20240716,172100,3154678180,14500,14500,14500,14500,0
20240716,172000,3154678180,14500,14500,14500,14500,0
20240716,171900,3154678180,14500,14500,14500,14500,0
20240716,171800,3154678180,14500,14500,14500,14500,0
20240716,171700,3154678180,14500,14500,14500,14500,0
20240716,171600,3154678180,14500,14500,14500,14500,0
20240716,171500,3154678180,14500,14500,14500,14500,0
20240716,171400,3154678180,14500,14500,14500,14500,0
20240716,171300,3154678180,14500,14500,14500,14500,0
20240716,171200,3154678180,14500,14500,14500,14500,0
20240716,171100,3154678180,14500,14500,14500,14500,0
20240716,171000,3154678180,14500,14500,14500,14500,0
20240716,170900,3154678180,14500,14500,14500,14500,0
20240716,170800,3154678180,14500,14500,14500,14500,0
20240716,170700,3154678180,14500,14500,14500,14500,3958
20240716,170600,3154678180,14500,14500,14500,14500,0
20240716,170500,3154678180,14500,14500,14500,14500,0
20240716,170400,3154678180,14500,14500,14500,14500,0
20240716,170300,3154678180,14500,14500,14500,14500,0
20240716,170200,3154678180,14500,14500,14500,14500,0
20240716,170100,3154678180,14500,14500,14500,14500,0
20240716,170000,3154678180,14500,14500,14500,14500,0
20240716,165900,3154678180,14500,14500,14500,14500,0
20240716,165800,3154678180,14500,14500,14500,14500,0
20240716,165700,3154678180,14500,14500,14500,14500,0
20240716,165600,3154678180,14500,14500,14500,14500,0
20240716,165500,3154678180,14500,14500,14500,14500,0
20240716,165400,3154678180,14500,14500,14500,14500,0
20240716,165300,3154678180,14500,14500,14500,14500,0
20240716,165200,3154678180,14500,14500,14500,14500,0
20240716,165100,3154678180,14500,14500,14500,14500,0
20240716,165000,3154678180,14500,14500,14500,14500,0
20240716,164900,3154678180,14500,14500,14500,14500,0
20240716,164800,3154678180,14500,14500,14500,14500,0
20240716,164700,3154678180,14500,14500,14500,14500,0
20240716,164600,3154678180,14500,14500,14500,14500,0
20240716,164500,3154678180,14500,14500,14500,14500,0
20240716,164400,3154678180,14500,14500,14500,14500,0
20240716,164300,3154678180,14500,14500,14500,14500,0
20240716,164200,3154678180,14500,14500,14500,14500,0
20240716,164100,3154678180,14500,14500,14500,14500,0
20240716,164000,3154678180,14500,14500,14500,14500,0
20240716,163900,3154678180,14500,14500,14500,14500,0
20240716,163800,3154678180,14500,14500,14500,14500,0
20240716,163700,3154678180,14500,14500,14500,14500,3958
20240716,163600,3154678180,14500,14500,14500,14500,0
20240716,163500,3154678180,14500,14500,14500,14500,0
20240716,163400,3154678180,14500,14500,14500,14500,0
20240716,163300,3154678180,14500,14500,14500,14500,0
20240716,163200,3154678180,14500,14500,14500,14500,0
20240716,163100,3154678180,14500,14500,14500,14500,0
20240716,163000,3154678180,14500,14500,14500,14500,0
20240716,162900,3154678180,14500,14500,14500,14500,0
20240716,162800,3154678180,14500,14500,14500,14500,0
20240716,162700,3154678180,14500,14500,14500,14500,0
20240716,162600,3154678180,14500,14500,14500,14500,0
20240716,162500,3154678180,14500,14500,14500,14500,0
20240716,162400,3154678180,14500,14500,14500,14500,0
20240716,162300,3154678180,14500,14500,14500,14500,0
20240716,162200,3154678180,14500,14500,14500,14500,0
20240716,162100,3154678180,14500,14500,14500,14500,0
20240716,162000,3154678180,14500,14500,14500,14500,0
20240716,161900,3154678180,14500,14500,14500,14500,0
20240716,161800,3154678180,14500,14500,14500,14500,0
20240716,161700,3154678180,14500,14500,14500,14500,0
20240716,161600,3154678180,14500,14500,14500,14500,0
20240716,161500,3154678180,14500,14500,14500,14500,0
20240716,161400,3154678180,14500,14500,14500,14500,0
20240716,161300,3154678180,14500,14500,14500,14500,0
20240716,161200,3154678180,14500,14500,14500,14500,0
20240716,161100,3154678180,14500,14500,14500,14500,0
20240716,161000,3154678180,14500,14500,14500,14500,0
20240716,160900,3154678180,14500,14500,14500,14500,0
20240716,160800,3154678180,14500,14500,14500,14500,0
20240716,160700,3154678180,14500,14500,14500,14500,3958
20240716,160600,3154678180,14500,14500,14500,14500,0
20240716,160500,3154678180,14500,14500,14500,14500,0
20240716,160400,3154678180,14500,14500,14500,14500,0
20240716,160300,3154678180,14500,14500,14500,14500,0
20240716,160200,3154678180,14500,14500,14500,14500,0
20240716,160100,3154678180,14500,14500,14500,14500,0
20240716,160000,3154678180,14500,14500,14500,14500,0
20240716,155900,3154678180,14500,14500,14500,14500,0
20240716,155800,3154678180,14500,14500,14500,14500,0
20240716,155700,3154678180,14500,14500,14500,14500,0
20240716,155600,3154678180,14500,14500,14500,14500,0
20240716,155500,3154678180,14500,14500,14500,14500,0
20240716,155400,3154678180,14500,14500,14500,14500,0
20240716,155300,3154678180,14500,14500,14500,14500,0
20240716,155200,3154678180,14500,14500,14500,14500,0
20240716,155100,3154678180,14500,14500,14500,14500,0
20240716,155000,3154678180,14500,14500,14500,14500,0
20240716,154900,3154678180,14500,14500,14500,14500,0
20240716,154800,3154678180,14500,14500,14500,14500,0
20240716,154700,3154678180,14500,14500,14500,14500,0
20240716,154600,3154678180,14500,14500,14500,14500,0
20240716,154500,3154678180,14500,14500,14500,14500,0
20240716,154400,3154678180,14500,14500,14500,14500,0
20240716,154300,3154678180,14500,14500,14500,14500,0
20240716,154200,3154678180,14500,14500,14500,14500,0
20240716,154100,3154678180,14500,14500,14500,14500,0
20240716,154000,3154678180,14500,14500,14500,14500,0
20240716,153900,3154678180,14500,14500,14500,14500,0
20240716,153800,3154678180,14500,14500,14500,14500,0
20240716,153700,3154678180,14500,14500,14500,14500,3958
20240716,153600,3154678180,14500,14500,14500,14500,0
20240716,153500,3154678180,14500,14500,14500,14500,0
20240716,153400,3154678180,14500,14500,14500,14500,0
20240716,153300,3154678180,14500,14500,14500,14500,0
20240716,153200,3154678180,14500,14500,14500,14500,0
20240716,153100,3154678180,14500,14500,14500,14500,0
20240716,153000,3154678180,14500,14500,14500,14500,3958
20240716,152900,3097287180,14520,14520,14520,14520,0
20240716,152800,3097287180,14520,14520,14520,14520,0
20240716,152700,3097287180,14520,14520,14520,14520,0
20240716,152600,3097287180,14520,14520,14520,14520,0
20240716,152500,3097287180,14520,14520,14520,14520,0
20240716,152400,3097287180,14520,14520,14520,14520,0
20240716,152300,3097287180,14520,14520,14520,14520,0
20240716,152200,3097287180,14520,14520,14520,14520,0
20240716,152100,3097287180,14520,14520,14520,14520,0
20240716,152000,3097287180,14520,14520,14520,14520,0
20240716,151900,3097287180,14520,14530,14570,14520,170
20240716,151800,3094814110,14530,14530,14530,14530,28
20240716,151700,3094407270,14530,14510,14560,14510,43
20240716,151600,3093781780,14510,14530,14530,14510,41
20240716,151500,3093186790,14570,14510,14570,14510,503
20240716,151400,3085877660,14520,14520,14520,14520,60
20240716,151300,3085006460,14520,14530,14530,14520,62
20240716,151200,3084105920,14520,14530,14530,14520,17
20240716,151100,3083858970,14530,14510,14530,14510,226
20240716,151000,3080575710,14510,14550,14550,14510,1503
20240716,150900,3058756800,14550,14560,14560,14550,355
20240716,150800,3053590340,14570,14560,14570,14560,380
20240716,150700,3048055040,14560,14570,14570,14560,45
20240716,150600,3047399540,14570,14560,14570,14560,7
20240716,150500,3047297610,14560,14560,14560,14560,28
20240716,150400,3046889930,14560,14560,14560,14560,5
20240716,150300,3046817130,14560,14580,14580,14560,169
20240716,150200,3044354070,14580,14620,14620,14580,111
20240716,150100,3042734410,14620,14590,14650,14590,1021
20240716,150000,3027794470,14610,14580,14610,14580,30
20240716,145900,3027356800,14580,14560,14580,14560,104
20240716,145800,3025841250,14550,14550,14550,14550,0
20240716,145700,3025841250,14550,14540,14550,14540,205
20240716,145600,3022858550,14540,14530,14540,14530,33
20240716,145500,3022378970,14530,14520,14530,14520,62
20240716,145400,3021478420,14520,14520,14520,14520,54
20240716,145300,3020694340,14520,14520,14520,14510,80
20240716,145200,3019532850,14520,14510,14520,14510,267
20240716,145100,3015656370,14520,14510,14520,14510,163
20240716,145000,3013289740,14510,14540,14540,14510,66
20240716,144900,3012331700,14520,14520,14520,14520,11
20240716,144800,3012171980,14520,14520,14520,14520,42
20240716,144700,3011562140,14520,14530,14530,14520,46
20240716,144600,3010893800,14540,14540,14540,14540,0
20240716,144500,3010893800,14540,14540,14540,14540,39
20240716,144400,3010326740,14520,14540,14540,14520,42
20240716,144300,3009716160,14540,14540,14540,14540,0
20240716,144200,3009716160,14540,14540,14540,14540,10
20240716,144100,3009570760,14540,14540,14560,14540,88
20240716,144000,3008290630,14540,14540,14540,14540,12
20240716,143900,3008116150,14550,14540,14550,14540,38
20240716,143800,3007563530,14540,14550,14550,14540,24
20240716,143700,3007214560,14540,14540,14540,14540,12
20240716,143600,3007040080,14550,14550,14550,14540,56
20240716,143500,3006225570,14550,14570,14570,14550,730
20240716,143400,2995592420,14570,14590,14590,14570,188
20240716,143300,2992851630,14580,14580,14580,14580,8
20240716,143200,2992734990,14580,14580,14580,14580,6
20240716,143100,2992647510,14580,14600,14600,14580,47
20240716,143000,2991961850,14600,14600,14600,14600,157
20240716,142900,2989669650,14590,14590,14590,14580,130
20240716,142800,2987772990,14590,14580,14590,14580,106
20240716,142700,2986226920,14590,14600,14600,14590,179
20240716,142600,2983615290,14600,14590,14600,14590,205
20240716,142500,2980623330,14580,14590,14590,14580,423
20240716,142400,2974453820,14600,14590,14600,14580,568
20240716,142300,2966165930,14580,14590,14590,14580,144
20240716,142200,2964065590,14590,14590,14590,14570,80
20240716,142100,2962898680,14580,14570,14580,14570,332
20240716,142000,2958058190,14580,14570,14580,14570,266
20240716,141900,2954181320,14580,14570,14580,14570,392
20240716,141800,2948469200,14570,14570,14570,14560,169
20240716,141700,2946008210,14560,14560,14570,14550,45
20240716,141600,2945352920,14560,14570,14570,14560,139
20240716,141500,2943327780,14570,14560,14570,14560,72
20240716,141400,2942279300,14570,14570,14570,14560,118
20240716,141300,2940560410,14560,14550,14560,14550,62
20240716,141200,2939657820,14560,14560,14570,14560,60
20240716,141100,2938783740,14570,14570,14570,14560,110
20240716,141000,2937181160,14560,14540,14560,14540,41
20240716,140900,2936584380,14540,14540,14570,14540,60
20240716,140800,2935710820,14540,14540,14570,14540,141
20240716,140700,2933658070,14520,14520,14530,14500,719
20240716,140600,2923223010,14520,14510,14520,14510,256
20240716,140500,2919506920,14510,14520,14520,14510,95
20240716,140400,2918127820,14530,14520,14530,14520,263
20240716,140300,2914309050,14520,14520,14520,14510,722
20240716,140200,2903827040,14520,14520,14520,14510,92
20240716,140100,2902491690,14520,14520,14520,14520,57
20240716,140000,2901664050,14520,14510,14520,14510,135
20240716,135900,2899704190,14510,14520,14520,14510,43
20240716,135800,2899080120,14520,14490,14520,14490,110
20240716,135700,2897484720,14490,14500,14510,14470,809
20240716,135600,2885763030,14510,14530,14530,14510,168
20240716,135500,2883322850,14530,14550,14550,14530,229
20240716,135400,2879994130,14550,14560,14560,14540,76
20240716,135300,2878888200,14570,14550,14570,14550,40
20240716,135200,2878305520,14570,14560,14570,14560,124
20240716,135100,2876499000,14560,14570,14570,14560,220
20240716,135000,2873295420,14560,14550,14570,14550,127
20240716,134900,2871446460,14550,14550,14550,14550,3
20240716,134800,2871402810,14560,14550,14560,14540,153
20240716,134700,2869176300,14550,14560,14560,14550,107
20240716,134600,2867618500,14560,14570,14570,14560,40
20240716,134500,2867035860,14570,14570,14570,14560,126
20240716,134400,2865200460,14550,14580,14580,14550,251
20240716,134300,2861545750,14590,14580,14590,14580,57
20240716,134200,2860714170,14590,14580,14590,14580,148
20240716,134100,2858554900,14580,14590,14590,14570,393
20240716,134000,2852825000,14590,14580,14590,14570,65
20240716,133900,2851877110,14580,14580,14580,14580,92
20240716,133800,2850535750,14580,14590,14590,14570,205
20240716,133700,2847545600,14590,14560,14600,14560,196
20240716,133600,2844688790,14550,14550,14550,14550,30
20240716,133500,2844252290,14560,14530,14560,14530,68
20240716,133400,2843263230,14540,14540,14550,14530,105
20240716,133300,2841735650,14540,14570,14580,14540,145
20240716,133200,2839625460,14590,14590,14590,14550,106
20240716,133100,2838079930,14590,14580,14590,14540,98
20240716,133000,2836654220,14590,14600,14600,14580,135
20240716,132900,2834684510,14600,14590,14600,14590,109
20240716,132800,2833093190,14590,14600,14600,14580,60
20240716,132700,2832217710,14600,14600,14600,14600,1035
20240716,132600,2817106710,14600,14580,14600,14580,213
20240716,132500,2813998290,14590,14600,14600,14590,33
20240716,132400,2813516560,14600,14540,14600,14540,192
20240716,132300,2810718590,14540,14560,14560,14540,24
20240716,132200,2810369380,14570,14520,14570,14500,177
20240716,132100,2807800380,14530,14530,14530,14520,119
20240716,132000,2806071440,14530,14570,14570,14510,453
20240716,131900,2799483010,14560,14550,14570,14550,67
20240716,131800,2798507330,14550,14550,14550,14550,4
20240716,131700,2798449130,14550,14560,14560,14540,304
20240716,131600,2794028030,14550,14610,14610,14550,153
20240716,131500,2791794870,14620,14610,14620,14610,134
20240716,131400,2789836020,14630,14640,14640,14630,112
20240716,131300,2788197390,14640,14600,14640,14600,314
20240716,131200,2783609640,14600,14610,14610,14600,398
20240716,131100,2777795030,14610,14610,14620,14610,195
20240716,131000,2774945900,14610,14610,14610,14610,12
20240716,130900,2774770580,14620,14620,14630,14620,58
20240716,130800,2773922410,14610,14580,14620,14580,89
20240716,130700,2772621590,14590,14630,14630,14590,122
20240716,130600,2770838020,14620,14620,14620,14620,56
20240716,130500,2770019300,14620,14630,14630,14600,56
20240716,130400,2769200560,14630,14650,14650,14630,58
20240716,130300,2768351030,14650,14560,14650,14560,1288
20240716,130200,2749554230,14560,14510,14560,14510,76
20240716,130100,2748450120,14520,14530,14530,14520,131
20240716,130000,2746547260,14520,14490,14520,14490,59
20240716,125900,2745690610,14540,14550,14550,14500,422
20240716,125800,2739567230,14550,14550,14550,14510,412
20240716,125700,2733585820,14530,14500,14540,14500,275
20240716,125600,2729594900,14510,14540,14540,14470,557
20240716,125500,2721522450,14540,14560,14560,14480,1420
20240716,125400,2700915080,14560,14570,14570,14560,218
20240716,125300,2697740670,14570,14550,14580,14550,625
20240716,125200,2688628340,14550,14630,14630,14540,1846
20240716,125100,2661702750,14640,14660,14660,14630,204
20240716,125000,2658715190,14680,14690,14700,14680,114
20240716,124900,2657040050,14690,14730,14730,14690,57
20240716,124800,2656200960,14700,14730,14740,14700,185
20240716,124700,2653477140,14740,14710,14740,14710,93
20240716,124600,2652106680,14740,14730,14750,14710,269
20240716,124500,2648145970,14750,14740,14750,14740,103
20240716,124400,2646627480,14730,14740,14750,14730,52
20240716,124300,2645861200,14740,14750,14770,14740,289
20240716,124200,2641598610,14750,14750,14770,14740,873
20240716,124100,2628720430,14750,14750,14750,14720,573
20240716,124000,2620282110,14760,14780,14780,14760,131
20240716,123900,2618347180,14780,14750,14780,14750,277
20240716,123800,2614260620,14740,14780,14780,14730,1761
20240716,123700,2588287010,14770,14780,14780,14770,163
20240716,123600,2585878650,14780,14750,14780,14750,353
20240716,123500,2580665410,14750,14740,14760,14740,129
20240716,123400,2578762360,14750,14740,14750,14740,99
20240716,123300,2577303020,14740,14730,14740,14730,301
20240716,123200,2572866500,14740,14730,14740,14720,347
20240716,123100,2567756630,14730,14730,14730,14720,57
20240716,123000,2566917060,14740,14720,14740,14710,306
20240716,122900,2562412690,14720,14690,14730,14680,2460
20240716,122800,2526220460,14690,14690,14700,14680,251
20240716,122700,2522533190,14690,14700,14700,14690,97
20240716,122600,2521107830,14700,14690,14700,14690,129
20240716,122500,2519212550,14680,14690,14690,14670,394
20240716,122400,2513428600,14690,14680,14690,14680,94
20240716,122300,2512048670,14680,14670,14680,14660,95
20240716,122200,2510654950,14670,14670,14670,14650,303
20240716,122100,2506210460,14670,14670,14670,14610,220
20240716,122000,2502989890,14670,14650,14670,14620,97
20240716,121900,2501570020,14660,14670,14680,14660,299
20240716,121800,2497183870,14680,14680,14680,14680,220
20240716,121700,2493954270,14690,14680,14690,14680,95
20240716,121600,2492559080,14690,14690,14700,14690,283
20240716,121500,2488399770,14690,14670,14690,14670,152
20240716,121400,2486168280,14670,14670,14680,14670,34
20240716,121300,2485669490,14660,14690,14690,14610,588
20240716,121200,2477050400,14700,14700,14700,14690,425
20240716,121100,2470802940,14690,14690,14700,14690,75
20240716,121000,2469700560,14710,14670,14720,14670,43
20240716,120900,2469068160,14650,14730,14730,14610,966
20240716,120800,2454881530,14730,14700,14730,14700,155
20240716,120700,2452600430,14700,14770,14780,14700,1359
20240716,120600,2432603000,14780,14790,14790,14770,282
20240716,120500,2428434450,14790,14720,14790,14720,136
20240716,120400,2426426530,14730,14730,14730,14720,58
20240716,120300,2425572260,14740,14740,14750,14730,135
20240716,120200,2423582150,14730,14700,14740,14700,394
20240716,120100,2417778300,14740,14780,14780,14730,309
20240716,120000,2413221520,14770,14780,14780,14770,126
20240716,115900,2411359370,14780,14780,14790,14780,387
20240716,115800,2405637030,14780,14780,14790,14780,310
20240716,115700,2401052650,14770,14790,14790,14770,124
20240716,115600,2399219150,14790,14780,14790,14780,253
20240716,115500,2395479050,14780,14720,14780,14720,446
20240716,115400,2388900470,14710,14720,14720,14700,165
20240716,115300,2386473710,14730,14740,14740,14720,456
20240716,115200,2379752400,14740,14730,14750,14730,381
20240716,115100,2374136190,14720,14710,14720,14700,221
20240716,115000,2370884980,14710,14720,14730,14710,338
20240716,114900,2365908910,14730,14700,14730,14700,711
20240716,114800,2355450610,14700,14680,14700,14660,283
20240716,114700,2351295870,14690,14690,14700,14660,1191
20240716,114600,2333791630,14690,14700,14700,14680,130
20240716,114500,2331881220,14690,14700,14700,14690,876
20240716,114400,2319004860,14690,14700,14700,14690,82
20240716,114300,2317799550,14690,14690,14700,14680,220
20240716,114200,2314568570,14690,14660,14700,14660,456
20240716,114100,2307875300,14660,14670,14670,14660,82
20240716,114000,2306672820,14630,14650,14670,14610,975
20240716,113900,2292384660,14660,14660,14660,14640,270
20240716,113800,2288428800,14660,14680,14680,14660,364
20240716,113700,2283091310,14680,14690,14710,14670,197
20240716,113600,2280196340,14700,14680,14700,14680,328
20240716,113500,2275376500,14670,14640,14680,14630,153
20240716,113400,2273136630,14640,14620,14640,14600,278
20240716,113300,2269069600,14600,14690,14690,14600,1247
20240716,113200,2250831970,14690,14690,14700,14670,464
20240716,113100,2244013190,14700,14730,14750,14700,4418
20240716,113000,2178986650,14750,14780,14790,14710,705
20240716,112900,2168600110,14800,14760,14800,14740,284
20240716,112800,2164404360,14740,14810,14810,14740,3380
20240716,112700,2114437390,14780,14780,14830,14780,1090
20240716,112600,2098305410,14760,14830,14890,14760,5762
20240716,112500,2012851350,14830,14880,14920,14820,20263
20240716,112400,1711165530,14880,14820,14880,14820,2277
20240716,112300,1677351740,14810,14740,14810,14740,4610
20240716,112200,1609198320,14730,14700,14730,14700,701
20240716,112100,1598879740,14710,14700,14710,14690,2058
20240716,112000,1568628670,14700,14700,14710,14690,1915
20240716,111900,1540478430,14700,14690,14700,14680,471
20240716,111800,1533559640,14690,14670,14690,14670,1854
20240716,111700,1506348790,14660,14650,14660,14650,734
20240716,111600,1495593500,14650,14650,14650,14620,395
20240716,111500,1489808370,14660,14620,14660,14620,1271
20240716,111400,1471194740,14620,14610,14640,14610,824
20240716,111300,1459147240,14610,14620,14620,14610,190
20240716,111200,1456370330,14620,14600,14620,14600,361
20240716,111100,1451098160,14600,14590,14600,14580,453
20240716,111000,1444485210,14610,14600,14610,14590,1169
20240716,110900,1427417730,14600,14580,14610,14580,798
20240716,110800,1415775520,14580,14570,14580,14570,2091
20240716,110700,1385309460,14570,14550,14570,14550,542
20240716,110600,1377416940,14550,14540,14550,14530,3624
20240716,110500,1324724050,14530,14540,14540,14530,839
20240716,110400,1312531730,14540,14520,14540,14520,433
20240716,110300,1306238510,14520,14520,14530,14510,236
20240716,110200,1302811860,14520,14500,14530,14500,311
20240716,110100,1298297690,14500,14500,14500,14480,44
20240716,110000,1297659770,14520,14510,14530,14480,334
20240716,105900,1292811280,14520,14490,14530,14490,698
20240716,105800,1282684030,14480,14490,14490,14470,195
20240716,105700,1279859920,14480,14490,14490,14480,98
20240716,105600,1278440040,14490,14480,14490,14480,196
20240716,105500,1275601800,14480,14480,14480,14470,386
20240716,105400,1270013400,14480,14470,14480,14470,93
20240716,105300,1268667040,14470,14480,14480,14470,93
20240716,105200,1267320780,14480,14470,14480,14460,472
20240716,105100,1260487750,14470,14490,14490,14470,128
20240716,105000,1258634830,14480,14470,14480,14470,168
20240716,104900,1256202940,14480,14490,14490,14480,395
20240716,104800,1250481000,14460,14470,14470,14460,167
20240716,104700,1248064600,14470,14470,14480,14460,199
20240716,104600,1245184750,14460,14470,14480,14460,519
20240716,104500,1237675810,14470,14480,14480,14470,247
20240716,104400,1234099720,14480,14480,14490,14460,863
20240716,104300,1221614590,14490,14500,14510,14490,176
20240716,104200,1219063380,14500,14510,14510,14500,646
20240716,104100,1209692420,14510,14550,14550,14510,693
20240716,104000,1199633450,14540,14560,14560,14520,229
20240716,103900,1196300820,14560,14550,14570,14540,652
20240716,103800,1186813820,14540,14530,14550,14530,221
20240716,103700,1183602450,14550,14590,14590,14550,958
20240716,103600,1169652800,14600,14580,14600,14570,816
20240716,103500,1157747880,14580,14550,14590,14550,378
20240716,103400,1152241850,14550,14590,14600,14550,432
20240716,103300,1145942730,14600,14580,14600,14580,897
20240716,103200,1132854730,14570,14550,14570,14530,1401
20240716,103100,1112456630,14550,14550,14550,14520,889
20240716,103000,1099528000,14550,14550,14580,14550,824
20240716,102900,1087531000,14560,14520,14560,14510,1880
20240716,102800,1060197690,14520,14480,14520,14480,715
20240716,102700,1049832020,14490,14470,14490,14470,74
20240716,102600,1048760210,14470,14500,14500,14470,366
20240716,102500,1043456170,14500,14450,14500,14440,3009
20240716,102400,999912580,14450,14450,14450,14440,1005
20240716,102300,985390380,14450,14460,14460,14440,546
20240716,102200,977499740,14450,14450,14450,14410,715
20240716,102100,967180070,14450,14450,14450,14450,128
20240716,102000,965330470,14420,14440,14460,14400,756
20240716,101900,954424480,14440,14430,14440,14390,521
20240716,101800,946908310,14430,14390,14430,14390,613
20240716,101700,938079760,14390,14390,14400,14360,249
20240716,101600,934497950,14400,14420,14430,14400,450
20240716,101500,928010240,14420,14440,14440,14410,293
20240716,101400,923784250,14440,14430,14440,14420,324
20240716,101300,919107440,14430,14430,14440,14420,283
20240716,101200,915023880,14430,14400,14430,14400,261
20240716,101100,911259840,14390,14410,14410,14390,243
20240716,101000,907760830,14390,14400,14420,14390,186
20240716,100900,905079100,14420,14440,14440,14420,133
20240716,100800,903159240,14440,14370,14440,14370,320
20240716,100700,898546000,14370,14360,14370,14360,290
20240716,100600,894379840,14360,14370,14370,14360,885
20240716,100500,881670000,14370,14380,14400,14370,830
20240716,100400,869734220,14400,14400,14400,14400,11
20240716,100300,869575820,14420,14360,14430,14360,1175
20240716,100200,852633520,14380,14370,14430,14360,1904
20240716,100100,825230260,14370,14410,14410,14370,825
20240716,100000,813369780,14410,14460,14460,14400,289
20240716,095900,809195840,14460,14400,14470,14400,902
20240716,095800,796186870,14410,14390,14410,14390,667
20240716,095700,786582610,14400,14390,14400,14380,698
20240716,095600,776536770,14400,14400,14400,14400,174
20240716,095500,774031170,14400,14410,14410,14390,2046
20240716,095400,744565140,14410,14400,14410,14390,220
20240716,095300,741398790,14390,14430,14430,14380,2123
20240716,095200,710833070,14430,14410,14440,14410,1693
20240716,095100,686420120,14410,14400,14410,14390,351
20240716,095000,681367810,14400,14400,14410,14400,650
20240716,094900,672007510,14400,14410,14410,14390,598
20240716,094800,663396490,14410,14400,14410,14390,1804
20240716,094700,637428980,14410,14380,14410,14370,571
20240716,094600,629206910,14390,14400,14410,14370,1811
20240716,094500,603136900,14410,14370,14420,14360,1615
20240716,094400,579915090,14380,14410,14440,14360,1110
20240716,094300,563933510,14410,14400,14410,14360,4440
20240716,094200,500022560,14400,14360,14400,14350,1455
20240716,094100,479098220,14360,14340,14360,14330,808
20240716,094000,467505390,14340,14280,14350,14230,914
20240716,093900,454427810,14290,14340,14350,14290,1088
20240716,093800,438860650,14330,14280,14330,14250,1751
20240716,093700,413831970,14280,14280,14290,14280,120
20240716,093600,412118050,14300,14270,14310,14220,1313
20240716,093500,393371280,14280,14290,14300,14240,1183
20240716,093400,376477420,14280,14180,14290,14170,2786
20240716,093300,336783890,14190,14210,14210,14190,567
20240716,093200,328733790,14210,14190,14210,14190,544
20240716,093100,321010850,14190,14200,14200,14190,178
20240716,093000,318483310,14190,14210,14210,14190,271
20240716,092900,314634760,14210,14180,14210,14180,744
20240716,092800,304071760,14190,14180,14190,14180,216
20240716,092700,301006770,14180,14190,14190,14180,101
20240716,092600,299573590,14170,14170,14180,14160,199
20240716,092500,296754110,14160,14180,14190,14160,374
20240716,092400,291449910,14180,14190,14200,14180,771
20240716,092300,280510090,14180,14200,14220,14180,241
20240716,092200,277089460,14220,14170,14220,14170,1384
20240716,092100,257416060,14160,14130,14230,14130,338
20240716,092000,252625530,14120,14080,14140,14080,3744
20240716,091900,199801010,14070,14040,14100,14040,1245
20240716,091800,182259490,14050,14040,14060,14040,25
20240716,091700,181908130,14080,14040,14080,14030,1692
20240716,091600,158147500,14040,14000,14040,13990,340
20240716,091500,153378760,14000,13980,14000,13980,348
20240716,091400,148507290,13940,14000,14000,13940,230
20240716,091300,145300910,14000,13900,14000,13900,265
20240716,091200,141595580,13980,13850,13990,13850,252
20240716,091100,138079800,13840,13810,13840,13810,522
20240716,091000,130860180,13810,13830,13840,13810,1752
20240716,090900,106646030,13830,13900,13900,13820,1816
20240716,090800,81471090,13900,13910,13910,13900,718
20240716,090700,71484220,13910,13910,13930,13910,552
20240716,090600,63801820,13910,13990,13990,13910,34
20240716,090500,63327000,13970,13980,14000,13970,305
20240716,090400,59064060,13890,13880,13980,13880,1753
20240716,090300,34599050,13850,13880,13880,13810,1169
20240716,090200,18382160,13880,13880,13880,13880,70
20240716,090100,17410560,13880,13780,13890,13780,327
20240716,090000,12871870,13770,13860,13880,13770,930