KissMeData/044450/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,192500,1923654510,9000,9000,9000,9000,1689
20240813,192400,1923654510,9000,9000,9000,9000,0
20240813,192300,1923654510,9000,9000,9000,9000,0
20240813,192200,1923654510,9000,9000,9000,9000,0
20240813,192100,1923654510,9000,9000,9000,9000,0
20240813,192000,1923654510,9000,9000,9000,9000,0
20240813,191900,1923654510,9000,9000,9000,9000,0
20240813,191800,1923654510,9000,9000,9000,9000,0
20240813,191700,1923654510,9000,9000,9000,9000,0
20240813,191600,1923654510,9000,9000,9000,9000,0
20240813,191500,1923654510,9000,9000,9000,9000,0
20240813,191400,1923654510,9000,9000,9000,9000,0
20240813,191300,1923654510,9000,9000,9000,9000,0
20240813,191200,1923654510,9000,9000,9000,9000,0
20240813,191100,1923654510,9000,9000,9000,9000,0
20240813,191000,1923654510,9000,9000,9000,9000,0
20240813,190900,1923654510,9000,9000,9000,9000,0
20240813,190800,1923654510,9000,9000,9000,9000,0
20240813,190700,1923654510,9000,9000,9000,9000,0
20240813,190600,1923654510,9000,9000,9000,9000,0
20240813,190500,1923654510,9000,9000,9000,9000,0
20240813,190400,1923654510,9000,9000,9000,9000,0
20240813,190300,1923654510,9000,9000,9000,9000,0
20240813,190200,1923654510,9000,9000,9000,9000,0
20240813,190100,1923654510,9000,9000,9000,9000,0
20240813,190000,1923654510,9000,9000,9000,9000,0
20240813,185900,1923654510,9000,9000,9000,9000,0
20240813,185800,1923654510,9000,9000,9000,9000,0
20240813,185700,1923654510,9000,9000,9000,9000,0
20240813,185600,1923654510,9000,9000,9000,9000,0
20240813,185500,1923654510,9000,9000,9000,9000,1689
20240813,185400,1923654510,9000,9000,9000,9000,0
20240813,185300,1923654510,9000,9000,9000,9000,0
20240813,185200,1923654510,9000,9000,9000,9000,0
20240813,185100,1923654510,9000,9000,9000,9000,0
20240813,185000,1923654510,9000,9000,9000,9000,0
20240813,184900,1923654510,9000,9000,9000,9000,0
20240813,184800,1923654510,9000,9000,9000,9000,0
20240813,184700,1923654510,9000,9000,9000,9000,0
20240813,184600,1923654510,9000,9000,9000,9000,0
20240813,184500,1923654510,9000,9000,9000,9000,0
20240813,184400,1923654510,9000,9000,9000,9000,0
20240813,184300,1923654510,9000,9000,9000,9000,0
20240813,184200,1923654510,9000,9000,9000,9000,0
20240813,184100,1923654510,9000,9000,9000,9000,0
20240813,184000,1923654510,9000,9000,9000,9000,0
20240813,183900,1923654510,9000,9000,9000,9000,0
20240813,183800,1923654510,9000,9000,9000,9000,0
20240813,183700,1923654510,9000,9000,9000,9000,0
20240813,183600,1923654510,9000,9000,9000,9000,0
20240813,183500,1923654510,9000,9000,9000,9000,0
20240813,183400,1923654510,9000,9000,9000,9000,0
20240813,183300,1923654510,9000,9000,9000,9000,0
20240813,183200,1923654510,9000,9000,9000,9000,0
20240813,183100,1923654510,9000,9000,9000,9000,0
20240813,183000,1923654510,9000,9000,9000,9000,0
20240813,182900,1923654510,9000,9000,9000,9000,0
20240813,182800,1923654510,9000,9000,9000,9000,0
20240813,182700,1923654510,9000,9000,9000,9000,0
20240813,182600,1923654510,9000,9000,9000,9000,0
20240813,182500,1923654510,9000,9000,9000,9000,1689
20240813,182400,1923654510,9000,9000,9000,9000,0
20240813,182300,1923654510,9000,9000,9000,9000,0
20240813,182200,1923654510,9000,9000,9000,9000,0
20240813,182100,1923654510,9000,9000,9000,9000,0
20240813,182000,1923654510,9000,9000,9000,9000,0
20240813,181900,1923654510,9000,9000,9000,9000,0
20240813,181800,1923654510,9000,9000,9000,9000,0
20240813,181700,1923654510,9000,9000,9000,9000,0
20240813,181600,1923654510,9000,9000,9000,9000,0
20240813,181500,1923654510,9000,9000,9000,9000,0
20240813,181400,1923654510,9000,9000,9000,9000,0
20240813,181300,1923654510,9000,9000,9000,9000,0
20240813,181200,1923654510,9000,9000,9000,9000,0
20240813,181100,1923654510,9000,9000,9000,9000,0
20240813,181000,1923654510,9000,9000,9000,9000,0
20240813,180900,1923654510,9000,9000,9000,9000,0
20240813,180800,1923654510,9000,9000,9000,9000,0
20240813,180700,1923654510,9000,9000,9000,9000,0
20240813,180600,1923654510,9000,9000,9000,9000,0
20240813,180500,1923654510,9000,9000,9000,9000,0
20240813,180400,1923654510,9000,9000,9000,9000,0
20240813,180300,1923654510,9000,9000,9000,9000,0
20240813,180200,1923654510,9000,9000,9000,9000,0
20240813,180100,1923654510,9000,9000,9000,9000,0
20240813,180000,1923654510,9000,9000,9000,9000,0
20240813,175900,1923654510,9000,9000,9000,9000,0
20240813,175800,1923654510,9000,9000,9000,9000,0
20240813,175700,1923654510,9000,9000,9000,9000,0
20240813,175600,1923654510,9000,9000,9000,9000,0
20240813,175500,1923654510,9000,9000,9000,9000,1689
20240813,175400,1923654510,9000,9000,9000,9000,0
20240813,175300,1923654510,9000,9000,9000,9000,0
20240813,175200,1923654510,9000,9000,9000,9000,0
20240813,175100,1923654510,9000,9000,9000,9000,0
20240813,175000,1923654510,9000,9000,9000,9000,0
20240813,174900,1923654510,9000,9000,9000,9000,0
20240813,174800,1923654510,9000,9000,9000,9000,0
20240813,174700,1923654510,9000,9000,9000,9000,0
20240813,174600,1923654510,9000,9000,9000,9000,0
20240813,174500,1923654510,9000,9000,9000,9000,0
20240813,174400,1923654510,9000,9000,9000,9000,0
20240813,174300,1923654510,9000,9000,9000,9000,0
20240813,174200,1923654510,9000,9000,9000,9000,0
20240813,174100,1923654510,9000,9000,9000,9000,0
20240813,174000,1923654510,9000,9000,9000,9000,0
20240813,173900,1923654510,9000,9000,9000,9000,0
20240813,173800,1923654510,9000,9000,9000,9000,0
20240813,173700,1923654510,9000,9000,9000,9000,0
20240813,173600,1923654510,9000,9000,9000,9000,0
20240813,173500,1923654510,9000,9000,9000,9000,0
20240813,173400,1923654510,9000,9000,9000,9000,0
20240813,173300,1923654510,9000,9000,9000,9000,0
20240813,173200,1923654510,9000,9000,9000,9000,0
20240813,173100,1923654510,9000,9000,9000,9000,0
20240813,173000,1923654510,9000,9000,9000,9000,0
20240813,172900,1923654510,9000,9000,9000,9000,0
20240813,172800,1923654510,9000,9000,9000,9000,0
20240813,172700,1923654510,9000,9000,9000,9000,0
20240813,172600,1923654510,9000,9000,9000,9000,0
20240813,172500,1923654510,9000,9000,9000,9000,1689
20240813,172400,1923654510,9000,9000,9000,9000,0
20240813,172300,1923654510,9000,9000,9000,9000,0
20240813,172200,1923654510,9000,9000,9000,9000,0
20240813,172100,1923654510,9000,9000,9000,9000,0
20240813,172000,1923654510,9000,9000,9000,9000,0
20240813,171900,1923654510,9000,9000,9000,9000,0
20240813,171800,1923654510,9000,9000,9000,9000,0
20240813,171700,1923654510,9000,9000,9000,9000,0
20240813,171600,1923654510,9000,9000,9000,9000,0
20240813,171500,1923654510,9000,9000,9000,9000,0
20240813,171400,1923654510,9000,9000,9000,9000,0
20240813,171300,1923654510,9000,9000,9000,9000,0
20240813,171200,1923654510,9000,9000,9000,9000,0
20240813,171100,1923654510,9000,9000,9000,9000,0
20240813,171000,1923654510,9000,9000,9000,9000,0
20240813,170900,1923654510,9000,9000,9000,9000,0
20240813,170800,1923654510,9000,9000,9000,9000,0
20240813,170700,1923654510,9000,9000,9000,9000,0
20240813,170600,1923654510,9000,9000,9000,9000,0
20240813,170500,1923654510,9000,9000,9000,9000,0
20240813,170400,1923654510,9000,9000,9000,9000,0
20240813,170300,1923654510,9000,9000,9000,9000,0
20240813,170200,1923654510,9000,9000,9000,9000,0
20240813,170100,1923654510,9000,9000,9000,9000,0
20240813,170000,1923654510,9000,9000,9000,9000,0
20240813,165900,1923654510,9000,9000,9000,9000,0
20240813,165800,1923654510,9000,9000,9000,9000,0
20240813,165700,1923654510,9000,9000,9000,9000,0
20240813,165600,1923654510,9000,9000,9000,9000,0
20240813,165500,1923654510,9000,9000,9000,9000,1689
20240813,165400,1923654510,9000,9000,9000,9000,0
20240813,165300,1923654510,9000,9000,9000,9000,0
20240813,165200,1923654510,9000,9000,9000,9000,0
20240813,165100,1923654510,9000,9000,9000,9000,0
20240813,165000,1923654510,9000,9000,9000,9000,0
20240813,164900,1923654510,9000,9000,9000,9000,0
20240813,164800,1923654510,9000,9000,9000,9000,0
20240813,164700,1923654510,9000,9000,9000,9000,0
20240813,164600,1923654510,9000,9000,9000,9000,0
20240813,164500,1923654510,9000,9000,9000,9000,0
20240813,164400,1923654510,9000,9000,9000,9000,0
20240813,164300,1923654510,9000,9000,9000,9000,0
20240813,164200,1923654510,9000,9000,9000,9000,0
20240813,164100,1923654510,9000,9000,9000,9000,0
20240813,164000,1923654510,9000,9000,9000,9000,0
20240813,163900,1923654510,9000,9000,9000,9000,0
20240813,163800,1923654510,9000,9000,9000,9000,0
20240813,163700,1923654510,9000,9000,9000,9000,0
20240813,163600,1923654510,9000,9000,9000,9000,0
20240813,163500,1923654510,9000,9000,9000,9000,0
20240813,163400,1923654510,9000,9000,9000,9000,0
20240813,163300,1923654510,9000,9000,9000,9000,0
20240813,163200,1923654510,9000,9000,9000,9000,0
20240813,163100,1923654510,9000,9000,9000,9000,0
20240813,163000,1923654510,9000,9000,9000,9000,0
20240813,162900,1923654510,9000,9000,9000,9000,0
20240813,162800,1923654510,9000,9000,9000,9000,0
20240813,162700,1923654510,9000,9000,9000,9000,0
20240813,162600,1923654510,9000,9000,9000,9000,0
20240813,162500,1923654510,9000,9000,9000,9000,1689
20240813,162400,1923654510,9000,9000,9000,9000,0
20240813,162300,1923654510,9000,9000,9000,9000,0
20240813,162200,1923654510,9000,9000,9000,9000,0
20240813,162100,1923654510,9000,9000,9000,9000,0
20240813,162000,1923654510,9000,9000,9000,9000,0
20240813,161900,1923654510,9000,9000,9000,9000,0
20240813,161800,1923654510,9000,9000,9000,9000,0
20240813,161700,1923654510,9000,9000,9000,9000,0
20240813,161600,1923654510,9000,9000,9000,9000,0
20240813,161500,1923654510,9000,9000,9000,9000,0
20240813,161400,1923654510,9000,9000,9000,9000,0
20240813,161300,1923654510,9000,9000,9000,9000,0
20240813,161200,1923654510,9000,9000,9000,9000,0
20240813,161100,1923654510,9000,9000,9000,9000,0
20240813,161000,1923654510,9000,9000,9000,9000,0
20240813,160900,1923654510,9000,9000,9000,9000,0
20240813,160800,1923654510,9000,9000,9000,9000,0
20240813,160700,1923654510,9000,9000,9000,9000,0
20240813,160600,1923654510,9000,9000,9000,9000,0
20240813,160500,1923654510,9000,9000,9000,9000,0
20240813,160400,1923654510,9000,9000,9000,9000,0
20240813,160300,1923654510,9000,9000,9000,9000,0
20240813,160200,1923654510,9000,9000,9000,9000,0
20240813,160100,1923654510,9000,9000,9000,9000,0
20240813,160000,1923654510,9000,9000,9000,9000,0
20240813,155900,1923654510,9000,9000,9000,9000,0
20240813,155800,1923654510,9000,9000,9000,9000,0
20240813,155700,1923654510,9000,9000,9000,9000,0
20240813,155600,1923654510,9000,9000,9000,9000,0
20240813,155500,1923654510,9000,9000,9000,9000,1689
20240813,155400,1923654510,9000,9000,9000,9000,0
20240813,155300,1923654510,9000,9000,9000,9000,0
20240813,155200,1923654510,9000,9000,9000,9000,0
20240813,155100,1923654510,9000,9000,9000,9000,0
20240813,155000,1923654510,9000,9000,9000,9000,0
20240813,154900,1923654510,9000,9000,9000,9000,0
20240813,154800,1923654510,9000,9000,9000,9000,0
20240813,154700,1923654510,9000,9000,9000,9000,0
20240813,154600,1923654510,9000,9000,9000,9000,0
20240813,154500,1923654510,9000,9000,9000,9000,0
20240813,154400,1923654510,9000,9000,9000,9000,0
20240813,154300,1923654510,9000,9000,9000,9000,0
20240813,154200,1923654510,9000,9000,9000,9000,0
20240813,154100,1923654510,9000,9000,9000,9000,0
20240813,154000,1923654510,9000,9000,9000,9000,0
20240813,153900,1923654510,9000,9000,9000,9000,0
20240813,153800,1923654510,9000,9000,9000,9000,0
20240813,153700,1923654510,9000,9000,9000,9000,0
20240813,153600,1923654510,9000,9000,9000,9000,0
20240813,153500,1923654510,9000,9000,9000,9000,0
20240813,153400,1923654510,9000,9000,9000,9000,0
20240813,153300,1923654510,9000,9000,9000,9000,0
20240813,153200,1923654510,9000,9000,9000,9000,0
20240813,153100,1923654510,9000,9000,9000,9000,0
20240813,153000,1923654510,9000,9000,9000,9000,1689
20240813,152900,1908453510,8980,8980,8980,8980,0
20240813,152800,1908453510,8980,8980,8980,8980,0
20240813,152700,1908453510,8980,8980,8980,8980,0
20240813,152600,1908453510,8980,8980,8980,8980,0
20240813,152500,1908453510,8980,8980,8980,8980,0
20240813,152400,1908453510,8980,8980,8980,8980,0
20240813,152300,1908453510,8980,8980,8980,8980,0
20240813,152200,1908453510,8980,8980,8980,8980,0
20240813,152100,1908453510,8980,8980,8980,8980,0
20240813,152000,1908453510,8980,8980,8980,8980,0
20240813,151900,1908453510,8980,8980,8980,8960,51
20240813,151800,1907996330,8980,8930,8980,8930,39
20240813,151700,1907647110,8980,8940,8980,8940,1078
20240813,151600,1898004710,8980,8980,8980,8980,421
20240813,151500,1894224130,8980,8980,8980,8980,11
20240813,151400,1894125350,9010,9010,9010,9010,450
20240813,151300,1890070850,9010,9010,9010,9010,23
20240813,151200,1889863620,8960,8960,8960,8950,573
20240813,151100,1884731770,8970,8990,8990,8970,2401
20240813,151000,1863177440,9010,9010,9010,8980,547
20240813,150900,1858256910,9010,9010,9010,9010,216
20240813,150800,1856310750,9010,9010,9010,9010,100
20240813,150700,1855409750,9010,9010,9010,9010,0
20240813,150600,1855409750,9010,9000,9010,9000,774
20240813,150500,1848436210,9010,9010,9010,9010,280
20240813,150400,1845913410,9010,9010,9010,9010,604
20240813,150300,1840471370,9010,9000,9010,9000,284
20240813,150200,1837913360,9000,8940,9010,8930,1730
20240813,150100,1822410530,8940,9000,9000,8940,637
20240813,150000,1816702380,9010,9010,9010,9000,491
20240813,145900,1812278550,9010,9010,9010,9000,742
20240813,145800,1805598160,9010,9010,9020,9010,1442
20240813,145700,1792605500,9010,9010,9010,9010,54
20240813,145600,1792118960,9010,9010,9010,9000,506
20240813,145500,1787560400,9010,9010,9010,9010,153
20240813,145400,1786181870,9010,9010,9010,9000,92
20240813,145300,1785352960,9010,9010,9040,9010,631
20240813,145200,1779663410,9010,9010,9010,9010,136
20240813,145100,1778438050,9010,9010,9010,9010,47
20240813,145000,1778014580,9000,9010,9030,9000,294
20240813,144900,1775365560,9010,9000,9020,8990,509
20240813,144800,1770780040,9000,9010,9050,9000,1191
20240813,144700,1760056440,9080,9010,9080,9000,2454
20240813,144600,1737918100,9010,9010,9020,9000,731
20240813,144500,1731331660,9010,9010,9010,9000,84
20240813,144400,1730574920,9010,9010,9010,9000,96
20240813,144300,1729710020,9010,9000,9010,9000,893
20240813,144200,1721672170,9010,9010,9010,9010,154
20240813,144100,1720284630,9010,9010,9010,9010,51
20240813,144000,1719825120,9010,9010,9010,9010,90
20240813,143900,1719014220,9020,9010,9020,9010,200
20240813,143800,1717211900,9010,9000,9010,9000,192
20240813,143700,1715483130,9010,9000,9020,9000,868
20240813,143600,1707663690,9010,9010,9010,9010,382
20240813,143500,1704221870,9010,9010,9010,9010,68
20240813,143400,1703609190,9010,9030,9060,9010,1553
20240813,143300,1689604630,9030,9010,9030,9010,2117
20240813,143200,1670528780,9010,9010,9010,9000,437
20240813,143100,1666593050,9010,9000,9010,9000,273
20240813,143000,1664135760,9000,9000,9000,8980,183
20240813,142900,1662489760,9000,9000,9000,8960,836
20240813,142800,1654987540,9000,9010,9010,9000,38
20240813,142700,1654645220,9010,9010,9010,9000,184
20240813,142600,1652987900,9010,8990,9010,8960,1833
20240813,142500,1636525730,9000,9050,9050,9000,1607
20240813,142400,1622055740,9050,9060,9060,9050,233
20240813,142300,1619945820,9060,9080,9080,9060,223
20240813,142200,1617923320,9080,9050,9080,9050,103
20240813,142100,1616990960,9050,9050,9050,9050,629
20240813,142000,1611298510,9040,9050,9050,9030,742
20240813,141900,1604590530,9050,9050,9050,9040,164
20240813,141800,1603106340,9050,9080,9080,9040,98
20240813,141700,1602219740,9050,9040,9050,9040,625
20240813,141600,1596568960,9050,9050,9050,9040,1255
20240813,141500,1585211220,9050,9050,9080,9040,1093
20240813,141400,1575320380,9040,9040,9050,9020,660
20240813,141300,1569362880,9020,9040,9040,9010,2384
20240813,141200,1547847710,9050,9060,9060,9040,1002
20240813,141100,1538778370,9090,9070,9100,9070,748
20240813,141000,1531977640,9090,9080,9090,9050,2097
20240813,140900,1512957770,9080,9110,9110,9080,430
20240813,140800,1509044660,9110,9120,9120,9110,128
20240813,140700,1507877450,9100,9140,9140,9100,296
20240813,140600,1505181280,9130,9110,9130,9110,169
20240813,140500,1503638830,9110,9140,9140,9100,535
20240813,140400,1498766330,9140,9130,9140,9130,138
20240813,140300,1497506090,9130,9140,9140,9110,494
20240813,140200,1492997810,9140,9140,9140,9140,101
20240813,140100,1492074670,9150,9150,9150,9110,127
20240813,140000,1490913560,9130,9140,9150,9110,840
20240813,135900,1483253850,9150,9150,9150,9140,230
20240813,135800,1481149440,9140,9150,9150,9140,170
20240813,135700,1479593950,9150,9150,9150,9150,105
20240813,135600,1478633200,9150,9140,9150,9140,145
20240813,135500,1477306500,9140,9150,9150,9120,320
20240813,135400,1474382170,9150,9140,9150,9140,213
20240813,135300,1472433960,9140,9140,9150,9140,176
20240813,135200,1470825250,9140,9150,9150,9140,108
20240813,135100,1469837500,9150,9150,9150,9150,180
20240813,135000,1468190500,9150,9150,9150,9150,46
20240813,134900,1467769600,9150,9150,9150,9150,188
20240813,134800,1466049400,9150,9150,9150,9150,193
20240813,134700,1464283450,9150,9150,9150,9150,198
20240813,134600,1462471750,9150,9150,9150,9150,153
20240813,134500,1461071800,9150,9150,9150,9150,106
20240813,134400,1460101900,9150,9130,9150,9130,130
20240813,134300,1458912670,9120,9140,9140,9120,62
20240813,134200,1458346040,9150,9150,9150,9140,288
20240813,134100,1455710940,9140,9140,9150,9140,92
20240813,134000,1454869940,9150,9150,9150,9150,41
20240813,133900,1454494790,9150,9150,9150,9140,239
20240813,133800,1452308000,9150,9150,9150,9120,711
20240813,133700,1445818090,9150,9150,9150,9140,175
20240813,133600,1444216850,9150,9150,9150,9150,142
20240813,133500,1442917550,9150,9140,9150,9130,120
20240813,133400,1441820700,9150,9140,9150,9140,99
20240813,133300,1440915760,9130,9140,9150,9110,927
20240813,133200,1432458420,9160,9160,9160,9140,281
20240813,133100,1429884940,9160,9150,9160,9140,111
20240813,133000,1428869220,9150,9160,9160,9150,581
20240813,132900,1423552350,9150,9160,9160,9150,562
20240813,132800,1418407830,9160,9160,9160,9160,611
20240813,132700,1412811070,9150,9160,9160,9150,164
20240813,132600,1411309490,9150,9140,9150,9130,734
20240813,132500,1404595720,9140,9150,9150,9120,847
20240813,132400,1396856610,9160,9160,9160,9150,148
20240813,132300,1395500940,9160,9160,9160,9160,138
20240813,132200,1394236860,9160,9160,9160,9160,298
20240813,132100,1391507180,9160,9160,9160,9150,71
20240813,132000,1390857020,9160,9150,9160,9150,73
20240813,131900,1390188680,9160,9160,9160,9150,493
20240813,131800,1385673230,9160,9160,9160,9160,288
20240813,131700,1383035150,9150,9160,9170,9150,533
20240813,131600,1378157180,9150,9120,9170,9120,2075
20240813,131500,1359190140,9120,9120,9120,9120,43
20240813,131400,1358797980,9120,9120,9120,9120,55
20240813,131300,1358296380,9120,9150,9150,9120,513
20240813,131200,1353612890,9140,9150,9150,9140,251
20240813,131100,1351316520,9150,9150,9150,9150,143
20240813,131000,1350008070,9150,9150,9150,9140,62
20240813,130900,1349440870,9150,9130,9150,9130,279
20240813,130800,1346888810,9130,9120,9130,9120,74
20240813,130700,1346213500,9120,9120,9120,9120,378
20240813,130600,1342766140,9120,9120,9120,9110,1004
20240813,130500,1333613450,9120,9120,9120,9120,46
20240813,130400,1333193930,9120,9120,9120,9100,57
20240813,130300,1332674120,9120,9120,9120,9110,127
20240813,130200,1331515910,9110,9110,9110,9110,682
20240813,130100,1325302890,9110,9100,9110,9100,141
20240813,130000,1324018700,9100,9110,9110,9100,114
20240813,125900,1322980230,9100,9110,9120,9100,213
20240813,125800,1321038860,9110,9100,9110,9100,68
20240813,125700,1320419880,9100,9120,9120,9100,66
20240813,125600,1319819040,9120,9110,9120,9100,287
20240813,125500,1317204700,9110,9110,9110,9070,50
20240813,125400,1316749360,9070,9090,9100,9040,2029
20240813,125300,1298361960,9090,9110,9110,9060,981
20240813,125200,1289463570,9090,9120,9120,9090,461
20240813,125100,1285268790,9100,9120,9120,9100,75
20240813,125000,1284584950,9120,9120,9130,9110,401
20240813,124900,1280929410,9130,9130,9150,9110,727
20240813,124800,1274290690,9120,9170,9170,9110,1523
20240813,124700,1260380900,9170,9160,9170,9160,177
20240813,124600,1258758830,9160,9170,9170,9160,240
20240813,124500,1256558210,9170,9170,9170,9170,171
20240813,124400,1254990140,9170,9160,9170,9160,22
20240813,124300,1254788490,9160,9170,9170,9150,402
20240813,124200,1251108040,9170,9170,9170,9170,174
20240813,124100,1249512460,9170,9180,9180,9170,95
20240813,124000,1248640370,9180,9170,9180,9160,251
20240813,123900,1246338080,9170,9170,9170,9170,201
20240813,123800,1244494910,9170,9150,9170,9150,17
20240813,123700,1244339100,9150,9170,9170,9150,173
20240813,123600,1242753030,9170,9170,9170,9170,140
20240813,123500,1241469230,9160,9160,9160,9160,158
20240813,123400,1240021950,9160,9160,9160,9150,200
20240813,123300,1238191060,9160,9150,9160,9150,97
20240813,123200,1237302920,9150,9150,9150,9150,172
20240813,123100,1235729120,9150,9150,9150,9150,135
20240813,123000,1234493870,9150,9140,9150,9140,178
20240813,122900,1232866210,9140,9140,9150,9140,242
20240813,122800,1230652900,9140,9140,9140,9140,63
20240813,122700,1230077080,9130,9140,9140,9130,113
20240813,122600,1229044290,9140,9140,9150,9140,126
20240813,122500,1227892090,9140,9140,9140,9130,294
20240813,122400,1225205000,9140,9130,9140,9110,178
20240813,122300,1223579120,9130,9130,9130,9110,88
20240813,122200,1222776610,9140,9120,9140,9110,340
20240813,122100,1219674610,9120,9130,9130,9110,1097
20240813,122000,1209671290,9130,9150,9150,9130,504
20240813,121900,1205069050,9150,9140,9150,9140,259
20240813,121800,1202701270,9140,9140,9140,9130,218
20240813,121700,1200709310,9140,9180,9180,9140,2647
20240813,121600,1176505330,9170,9170,9170,9170,290
20240813,121500,1173846030,9170,9170,9170,9170,425
20240813,121400,1169948780,9170,9170,9170,9160,188
20240813,121300,1168225020,9170,9170,9170,9170,231
20240813,121200,1166106750,9170,9170,9170,9160,153
20240813,121100,1164703760,9170,9170,9170,9160,255
20240813,121000,1162365430,9160,9170,9170,9160,139
20240813,120900,1161092100,9170,9170,9170,9160,213
20240813,120800,1159138980,9170,9170,9170,9170,133
20240813,120700,1157919370,9170,9170,9170,9170,156
20240813,120600,1156488850,9170,9170,9170,9160,167
20240813,120500,1154957960,9160,9170,9170,9160,532
20240813,120400,1150082340,9170,9170,9170,9160,117
20240813,120300,1149009550,9170,9170,9170,9160,49
20240813,120200,1148560240,9170,9170,9170,9160,218
20240813,120100,1146561680,9170,9170,9170,9170,194
20240813,120000,1144782700,9170,9170,9170,9150,107
20240813,115900,1143801610,9150,9170,9170,9150,260
20240813,115800,1141419190,9170,9170,9170,9160,140
20240813,115700,1140135400,9170,9170,9170,9160,42
20240813,115600,1139750440,9170,9160,9170,9160,426
20240813,115500,1135846020,9150,9170,9170,9150,787
20240813,115400,1128640330,9150,9170,9170,9150,885
20240813,115300,1120541680,9170,9180,9180,9160,1112
20240813,115200,1110353840,9180,9180,9180,9180,232
20240813,115100,1108224080,9160,9180,9180,9160,1547
20240813,115000,1094026430,9170,9170,9170,9160,586
20240813,114900,1088653130,9170,9170,9170,9160,364
20240813,114800,1085316790,9170,9150,9170,9150,553
20240813,114700,1080250890,9150,9160,9170,9150,128
20240813,114600,1079078200,9160,9160,9170,9160,1121
20240813,114500,1068800940,9160,9160,9160,9150,435
20240813,114400,1064816530,9150,9160,9160,9150,362
20240813,114300,1061503640,9150,9150,9160,9150,60
20240813,114200,1060954570,9160,9150,9160,9150,369
20240813,114100,1057575600,9150,9160,9160,9150,1755
20240813,114000,1041501860,9160,9160,9160,9150,220
20240813,113900,1039486970,9160,9160,9160,9150,263
20240813,113800,1037077920,9160,9160,9160,9160,162
20240813,113700,1035594000,9160,9150,9160,9150,121
20240813,113600,1034486530,9160,9150,9160,9150,1304
20240813,113500,1022554490,9140,9140,9150,9140,374
20240813,113400,1019133660,9140,9140,9140,9140,54
20240813,113300,1018640100,9130,9140,9140,9130,110
20240813,113200,1017635340,9140,9140,9140,9140,263
20240813,113100,1015231520,9140,9150,9150,9140,410
20240813,113000,1011483250,9150,9150,9150,9140,58
20240813,112900,1010952560,9150,9160,9160,9150,188
20240813,112800,1009231340,9150,9150,9150,9150,1113
20240813,112700,999047390,9150,9140,9150,9140,2122
20240813,112600,979646590,9140,9140,9140,9130,189
20240813,112500,977919150,9140,9140,9140,9130,170
20240813,112400,976366350,9140,9140,9140,9120,1723
20240813,112300,960650950,9130,9130,9130,9130,157
20240813,112200,959217540,9130,9130,9130,9100,804
20240813,112100,951880360,9130,9130,9140,9130,409
20240813,112000,948144610,9140,9140,9140,9130,572
20240813,111900,942920700,9140,9140,9140,9130,139
20240813,111800,941650400,9130,9130,9130,9120,86
20240813,111700,940865420,9130,9140,9140,9130,186
20240813,111600,939166680,9140,9140,9140,9140,85
20240813,111500,938389780,9110,9140,9140,9110,822
20240813,111400,930889290,9140,9130,9140,9130,92
20240813,111300,930048790,9130,9130,9130,9120,138
20240813,111200,928788860,9120,9140,9140,9120,165
20240813,111100,927280890,9130,9130,9140,9130,287
20240813,111000,924660260,9140,9140,9140,9130,829
20240813,110900,917088600,9130,9130,9130,9120,247
20240813,110800,914833710,9130,9120,9130,9110,730
20240813,110700,908172720,9130,9120,9130,9120,81
20240813,110600,907433220,9130,9130,9130,9120,178
20240813,110500,905808230,9130,9120,9130,9110,204
20240813,110400,903947370,9120,9130,9130,9120,203
20240813,110300,902095970,9130,9110,9130,9110,80
20240813,110200,901365590,9110,9130,9130,9110,111
20240813,110100,900352200,9120,9120,9130,9120,261
20240813,110000,897969870,9130,9130,9130,9120,259
20240813,105900,895605220,9130,9130,9130,9130,199
20240813,105800,893788350,9120,9110,9120,9110,820
20240813,105700,886309960,9110,9110,9110,9110,918
20240813,105600,877946980,9110,9110,9110,9090,53
20240813,105500,877464590,9090,9100,9110,9090,2278
20240813,105400,856733770,9100,9100,9100,9090,71
20240813,105300,856087830,9100,9070,9100,9070,1902
20240813,105200,838798570,9090,9090,9090,9090,156
20240813,105100,837380530,9070,9070,9090,9070,580
20240813,105000,832113770,9080,9080,9080,9080,137
20240813,104900,830869810,9080,9070,9080,9070,428
20240813,104800,826987570,9070,9060,9070,9060,65
20240813,104700,826398520,9070,9070,9070,9070,88
20240813,104600,825600360,9080,9070,9080,9070,91
20240813,104500,824774970,9070,9070,9070,9070,107
20240813,104400,823804480,9070,9060,9070,9060,404
20240813,104300,820140210,9070,9070,9070,9070,0
20240813,104200,820140210,9070,9070,9070,9070,108
20240813,104100,819160650,9070,9070,9070,9070,0
20240813,104000,819160650,9070,9060,9070,9060,30
20240813,103900,818888570,9060,9060,9070,9060,349
20240813,103800,815726530,9070,9060,9070,9060,191
20240813,103700,813995010,9060,9060,9060,9060,36
20240813,103600,813668850,9060,9060,9060,9060,37
20240813,103500,813333630,9060,9050,9060,9050,269
20240813,103400,810896990,9050,9060,9060,9050,228
20240813,103300,808831430,9060,9050,9060,9050,171
20240813,103200,807283420,9050,9050,9050,9050,14
20240813,103100,807156720,9060,9060,9060,9060,204
20240813,103000,805308480,9060,9060,9070,9060,801
20240813,102900,798051400,9070,9060,9070,9060,24
20240813,102800,797833730,9060,9050,9060,9050,143
20240813,102700,796538210,9060,9050,9060,9050,48
20240813,102600,796103430,9050,9050,9050,9050,13
20240813,102500,795985780,9060,9070,9070,9060,6
20240813,102400,795931390,9070,9060,9070,9060,73
20240813,102300,795269760,9060,9060,9080,9050,610
20240813,102200,789744800,9070,9060,9070,9050,1177
20240813,102100,779084670,9060,9060,9060,9060,160
20240813,102000,777635070,9060,9080,9080,9060,48
20240813,101900,777200170,9060,9070,9070,9060,122
20240813,101800,776094620,9060,9060,9060,9060,107
20240813,101700,775125200,9060,9060,9060,9060,45
20240813,101600,774717500,9060,9060,9060,9060,2
20240813,101500,774699380,9070,9080,9080,9070,15
20240813,101400,774563190,9080,9060,9080,9060,52
20240813,101300,774091410,9070,9060,9070,9060,125
20240813,101200,772958800,9050,9030,9050,9030,588
20240813,101100,767642060,9030,9040,9040,9030,1780
20240813,101000,751550940,9040,9050,9050,9030,1009
20240813,100900,742427060,9070,9070,9070,9060,807
20240813,100800,735115310,9100,9080,9100,9070,1072
20240813,100700,725381330,9090,9110,9110,9090,1638
20240813,100600,710476340,9130,9120,9130,9120,312
20240813,100500,707628900,9100,9130,9130,9100,97
20240813,100400,706745550,9130,9100,9130,9100,203
20240813,100300,704892220,9120,9100,9120,9090,7406
20240813,100200,637507160,9100,9120,9120,9100,739
20240813,100100,630777400,9130,9140,9140,9130,861
20240813,100000,622908080,9150,9150,9160,9150,3257
20240813,095900,593086990,9140,9150,9160,9140,3213
20240813,095800,563708650,9150,9150,9160,9140,5025
20240813,095700,517698670,9150,9110,9150,9110,10888
20240813,095600,418185600,9110,9120,9120,9100,395
20240813,095500,414587240,9120,9120,9120,9110,501
20240813,095400,410020420,9120,9100,9120,9100,74
20240813,095300,409345740,9100,9100,9110,9090,525
20240813,095200,404568280,9100,9100,9120,9100,407
20240813,095100,400858960,9100,9100,9110,9100,489
20240813,095000,396409010,9110,9110,9120,9100,710
20240813,094900,389941700,9110,9110,9120,9110,23
20240813,094800,389732160,9110,9100,9120,9100,1347
20240813,094700,377449410,9100,9100,9120,9090,4398
20240813,094600,337419790,9100,9090,9100,9090,1310
20240813,094500,325511880,9090,9080,9090,9070,1320
20240813,094400,313516430,9080,9080,9080,9070,18
20240813,094300,313353000,9080,9080,9090,9070,272
20240813,094200,310881360,9070,9060,9090,9060,1569
20240813,094100,296634830,9080,9080,9080,9060,1737
20240813,094000,280864650,9060,9030,9080,9030,4848
20240813,093900,236940260,9030,9030,9040,9030,573
20240813,093800,231766020,9040,9000,9040,9000,746
20240813,093700,225035290,9000,9000,9000,9000,205
20240813,093600,223190290,9000,9000,9010,9000,502
20240813,093500,218672270,9000,9020,9020,9000,1017
20240813,093400,209511520,9020,9030,9040,9020,559
20240813,093300,204458950,9040,9020,9050,9000,3293
20240813,093200,174710190,9010,8960,9020,8960,11338
20240813,093100,72716590,8950,8940,8950,8940,354
20240813,093000,69548450,8940,8940,8940,8940,112
20240813,092900,68547170,8930,8920,8930,8910,181
20240813,092800,66931670,8920,8920,8920,8920,1
20240813,092700,66922750,8920,8920,8920,8920,107
20240813,092600,65968310,8920,8900,8920,8900,330
20240813,092500,63028760,8900,8870,8900,8870,26
20240813,092400,62798110,8870,8870,8870,8870,0
20240813,092300,62798110,8870,8880,8880,8870,338
20240813,092200,59798350,8880,8880,8900,8880,61
20240813,092100,59256650,8880,8880,8880,8880,2
20240813,092000,59238890,8880,8880,8890,8880,399
20240813,091900,55695440,8880,8890,8910,8880,1426
20240813,091800,42994970,8880,8880,8880,8880,39
20240813,091700,42648650,8890,8890,8890,8870,1204
20240813,091600,31961990,8890,8890,8890,8890,24
20240813,091500,31748630,8910,8910,8910,8910,30
20240813,091400,31481330,8910,8900,8910,8900,500
20240813,091300,27026520,8890,8890,8890,8890,22
20240813,091200,26830940,8900,8900,8900,8900,0
20240813,091100,26830940,8900,8900,8900,8900,1371
20240813,091000,14629040,8900,8920,8920,8900,131
20240813,090900,13462240,8920,8920,8920,8920,0
20240813,090800,13462240,8920,8920,8920,8920,0
20240813,090700,13462240,8920,8940,8940,8920,719
20240813,090600,7041610,8940,8940,8940,8930,181
20240813,090500,5423910,8940,8940,8940,8940,11
20240813,090400,5325570,8940,8940,8940,8940,27
20240813,090300,5084190,8940,8940,8940,8930,186
20240813,090200,3421370,8940,8940,8940,8940,48
20240813,090100,2992250,8930,8910,8930,8910,98
20240813,090000,2118200,8900,8900,8900,8900,238