KissMeData/065950/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,194100,14911872595,2555,2555,2555,2555,45775
20240814,194000,14911872595,2555,2555,2555,2555,0
20240814,193900,14911872595,2555,2555,2555,2555,0
20240814,193800,14911872595,2555,2555,2555,2555,0
20240814,193700,14911872595,2555,2555,2555,2555,0
20240814,193600,14911872595,2555,2555,2555,2555,0
20240814,193500,14911872595,2555,2555,2555,2555,0
20240814,193400,14911872595,2555,2555,2555,2555,0
20240814,193300,14911872595,2555,2555,2555,2555,0
20240814,193200,14911872595,2555,2555,2555,2555,0
20240814,193100,14911872595,2555,2555,2555,2555,0
20240814,193000,14911872595,2555,2555,2555,2555,0
20240814,192900,14911872595,2555,2555,2555,2555,0
20240814,192800,14911872595,2555,2555,2555,2555,0
20240814,192700,14911872595,2555,2555,2555,2555,0
20240814,192600,14911872595,2555,2555,2555,2555,0
20240814,192500,14911872595,2555,2555,2555,2555,0
20240814,192400,14911872595,2555,2555,2555,2555,0
20240814,192300,14911872595,2555,2555,2555,2555,0
20240814,192200,14911872595,2555,2555,2555,2555,0
20240814,192100,14911872595,2555,2555,2555,2555,0
20240814,192000,14911872595,2555,2555,2555,2555,0
20240814,191900,14911872595,2555,2555,2555,2555,0
20240814,191800,14911872595,2555,2555,2555,2555,0
20240814,191700,14911872595,2555,2555,2555,2555,0
20240814,191600,14911872595,2555,2555,2555,2555,0
20240814,191500,14911872595,2555,2555,2555,2555,0
20240814,191400,14911872595,2555,2555,2555,2555,0
20240814,191300,14911872595,2555,2555,2555,2555,0
20240814,191200,14911872595,2555,2555,2555,2555,0
20240814,191100,14911872595,2555,2555,2555,2555,45775
20240814,191000,14911872595,2555,2555,2555,2555,0
20240814,190900,14911872595,2555,2555,2555,2555,0
20240814,190800,14911872595,2555,2555,2555,2555,0
20240814,190700,14911872595,2555,2555,2555,2555,0
20240814,190600,14911872595,2555,2555,2555,2555,0
20240814,190500,14911872595,2555,2555,2555,2555,0
20240814,190400,14911872595,2555,2555,2555,2555,0
20240814,190300,14911872595,2555,2555,2555,2555,0
20240814,190200,14911872595,2555,2555,2555,2555,0
20240814,190100,14911872595,2555,2555,2555,2555,0
20240814,190000,14911872595,2555,2555,2555,2555,0
20240814,185900,14911872595,2555,2555,2555,2555,0
20240814,185800,14911872595,2555,2555,2555,2555,0
20240814,185700,14911872595,2555,2555,2555,2555,0
20240814,185600,14911872595,2555,2555,2555,2555,0
20240814,185500,14911872595,2555,2555,2555,2555,0
20240814,185400,14911872595,2555,2555,2555,2555,0
20240814,185300,14911872595,2555,2555,2555,2555,0
20240814,185200,14911872595,2555,2555,2555,2555,0
20240814,185100,14911872595,2555,2555,2555,2555,0
20240814,185000,14911872595,2555,2555,2555,2555,0
20240814,184900,14911872595,2555,2555,2555,2555,0
20240814,184800,14911872595,2555,2555,2555,2555,0
20240814,184700,14911872595,2555,2555,2555,2555,0
20240814,184600,14911872595,2555,2555,2555,2555,0
20240814,184500,14911872595,2555,2555,2555,2555,0
20240814,184400,14911872595,2555,2555,2555,2555,0
20240814,184300,14911872595,2555,2555,2555,2555,0
20240814,184200,14911872595,2555,2555,2555,2555,0
20240814,184100,14911872595,2555,2555,2555,2555,45775
20240814,184000,14911872595,2555,2555,2555,2555,0
20240814,183900,14911872595,2555,2555,2555,2555,0
20240814,183800,14911872595,2555,2555,2555,2555,0
20240814,183700,14911872595,2555,2555,2555,2555,0
20240814,183600,14911872595,2555,2555,2555,2555,0
20240814,183500,14911872595,2555,2555,2555,2555,0
20240814,183400,14911872595,2555,2555,2555,2555,0
20240814,183300,14911872595,2555,2555,2555,2555,0
20240814,183200,14911872595,2555,2555,2555,2555,0
20240814,183100,14911872595,2555,2555,2555,2555,0
20240814,183000,14911872595,2555,2555,2555,2555,0
20240814,182900,14911872595,2555,2555,2555,2555,0
20240814,182800,14911872595,2555,2555,2555,2555,0
20240814,182700,14911872595,2555,2555,2555,2555,0
20240814,182600,14911872595,2555,2555,2555,2555,0
20240814,182500,14911872595,2555,2555,2555,2555,0
20240814,182400,14911872595,2555,2555,2555,2555,0
20240814,182300,14911872595,2555,2555,2555,2555,0
20240814,182200,14911872595,2555,2555,2555,2555,0
20240814,182100,14911872595,2555,2555,2555,2555,0
20240814,182000,14911872595,2555,2555,2555,2555,0
20240814,181900,14911872595,2555,2555,2555,2555,0
20240814,181800,14911872595,2555,2555,2555,2555,0
20240814,181700,14911872595,2555,2555,2555,2555,0
20240814,181600,14911872595,2555,2555,2555,2555,0
20240814,181500,14911872595,2555,2555,2555,2555,0
20240814,181400,14911872595,2555,2555,2555,2555,0
20240814,181300,14911872595,2555,2555,2555,2555,0
20240814,181200,14911872595,2555,2555,2555,2555,0
20240814,181100,14911872595,2555,2555,2555,2555,45775
20240814,181000,14911872595,2555,2555,2555,2555,0
20240814,180900,14911872595,2555,2555,2555,2555,0
20240814,180800,14911872595,2555,2555,2555,2555,0
20240814,180700,14911872595,2555,2555,2555,2555,0
20240814,180600,14911872595,2555,2555,2555,2555,0
20240814,180500,14911872595,2555,2555,2555,2555,0
20240814,180400,14911872595,2555,2555,2555,2555,0
20240814,180300,14911872595,2555,2555,2555,2555,0
20240814,180200,14911872595,2555,2555,2555,2555,0
20240814,180100,14911872595,2555,2555,2555,2555,0
20240814,180000,14911872595,2555,2555,2555,2555,0
20240814,175900,14911872595,2555,2555,2555,2555,0
20240814,175800,14911872595,2555,2555,2555,2555,0
20240814,175700,14911872595,2555,2555,2555,2555,0
20240814,175600,14911872595,2555,2555,2555,2555,0
20240814,175500,14911872595,2555,2555,2555,2555,0
20240814,175400,14911872595,2555,2555,2555,2555,0
20240814,175300,14911872595,2555,2555,2555,2555,0
20240814,175200,14911872595,2555,2555,2555,2555,0
20240814,175100,14911872595,2555,2555,2555,2555,0
20240814,175000,14911872595,2555,2555,2555,2555,0
20240814,174900,14911872595,2555,2555,2555,2555,0
20240814,174800,14911872595,2555,2555,2555,2555,0
20240814,174700,14911872595,2555,2555,2555,2555,0
20240814,174600,14911872595,2555,2555,2555,2555,0
20240814,174500,14911872595,2555,2555,2555,2555,0
20240814,174400,14911872595,2555,2555,2555,2555,0
20240814,174300,14911872595,2555,2555,2555,2555,0
20240814,174200,14911872595,2555,2555,2555,2555,0
20240814,174100,14911872595,2555,2555,2555,2555,45775
20240814,174000,14911872595,2555,2555,2555,2555,0
20240814,173900,14911872595,2555,2555,2555,2555,0
20240814,173800,14911872595,2555,2555,2555,2555,0
20240814,173700,14911872595,2555,2555,2555,2555,0
20240814,173600,14911872595,2555,2555,2555,2555,0
20240814,173500,14911872595,2555,2555,2555,2555,0
20240814,173400,14911872595,2555,2555,2555,2555,0
20240814,173300,14911872595,2555,2555,2555,2555,0
20240814,173200,14911872595,2555,2555,2555,2555,0
20240814,173100,14911872595,2555,2555,2555,2555,0
20240814,173000,14911872595,2555,2555,2555,2555,0
20240814,172900,14911872595,2555,2555,2555,2555,0
20240814,172800,14911872595,2555,2555,2555,2555,0
20240814,172700,14911872595,2555,2555,2555,2555,0
20240814,172600,14911872595,2555,2555,2555,2555,0
20240814,172500,14911872595,2555,2555,2555,2555,0
20240814,172400,14911872595,2555,2555,2555,2555,0
20240814,172300,14911872595,2555,2555,2555,2555,0
20240814,172200,14911872595,2555,2555,2555,2555,0
20240814,172100,14911872595,2555,2555,2555,2555,0
20240814,172000,14911872595,2555,2555,2555,2555,0
20240814,171900,14911872595,2555,2555,2555,2555,0
20240814,171800,14911872595,2555,2555,2555,2555,0
20240814,171700,14911872595,2555,2555,2555,2555,0
20240814,171600,14911872595,2555,2555,2555,2555,0
20240814,171500,14911872595,2555,2555,2555,2555,0
20240814,171400,14911872595,2555,2555,2555,2555,0
20240814,171300,14911872595,2555,2555,2555,2555,0
20240814,171200,14911872595,2555,2555,2555,2555,0
20240814,171100,14911872595,2555,2555,2555,2555,45775
20240814,171000,14911872595,2555,2555,2555,2555,0
20240814,170900,14911872595,2555,2555,2555,2555,0
20240814,170800,14911872595,2555,2555,2555,2555,0
20240814,170700,14911872595,2555,2555,2555,2555,0
20240814,170600,14911872595,2555,2555,2555,2555,0
20240814,170500,14911872595,2555,2555,2555,2555,0
20240814,170400,14911872595,2555,2555,2555,2555,0
20240814,170300,14911872595,2555,2555,2555,2555,0
20240814,170200,14911872595,2555,2555,2555,2555,0
20240814,170100,14911872595,2555,2555,2555,2555,0
20240814,170000,14911872595,2555,2555,2555,2555,0
20240814,165900,14911872595,2555,2555,2555,2555,0
20240814,165800,14911872595,2555,2555,2555,2555,0
20240814,165700,14911872595,2555,2555,2555,2555,0
20240814,165600,14911872595,2555,2555,2555,2555,0
20240814,165500,14911872595,2555,2555,2555,2555,0
20240814,165400,14911872595,2555,2555,2555,2555,0
20240814,165300,14911872595,2555,2555,2555,2555,0
20240814,165200,14911872595,2555,2555,2555,2555,0
20240814,165100,14911872595,2555,2555,2555,2555,0
20240814,165000,14911872595,2555,2555,2555,2555,0
20240814,164900,14911872595,2555,2555,2555,2555,0
20240814,164800,14911872595,2555,2555,2555,2555,0
20240814,164700,14911872595,2555,2555,2555,2555,0
20240814,164600,14911872595,2555,2555,2555,2555,0
20240814,164500,14911872595,2555,2555,2555,2555,0
20240814,164400,14911872595,2555,2555,2555,2555,0
20240814,164300,14911872595,2555,2555,2555,2555,0
20240814,164200,14911872595,2555,2555,2555,2555,0
20240814,164100,14911872595,2555,2555,2555,2555,45775
20240814,164000,14911872595,2555,2555,2555,2555,0
20240814,163900,14911872595,2555,2555,2555,2555,0
20240814,163800,14911872595,2555,2555,2555,2555,0
20240814,163700,14911872595,2555,2555,2555,2555,0
20240814,163600,14911872595,2555,2555,2555,2555,0
20240814,163500,14911872595,2555,2555,2555,2555,0
20240814,163400,14911872595,2555,2555,2555,2555,0
20240814,163300,14911872595,2555,2555,2555,2555,0
20240814,163200,14911872595,2555,2555,2555,2555,0
20240814,163100,14911872595,2555,2555,2555,2555,0
20240814,163000,14911872595,2555,2555,2555,2555,0
20240814,162900,14911872595,2555,2555,2555,2555,0
20240814,162800,14911872595,2555,2555,2555,2555,0
20240814,162700,14911872595,2555,2555,2555,2555,0
20240814,162600,14911872595,2555,2555,2555,2555,0
20240814,162500,14911872595,2555,2555,2555,2555,0
20240814,162400,14911872595,2555,2555,2555,2555,0
20240814,162300,14911872595,2555,2555,2555,2555,0
20240814,162200,14911872595,2555,2555,2555,2555,0
20240814,162100,14911872595,2555,2555,2555,2555,0
20240814,162000,14911872595,2555,2555,2555,2555,0
20240814,161900,14911872595,2555,2555,2555,2555,0
20240814,161800,14911872595,2555,2555,2555,2555,0
20240814,161700,14911872595,2555,2555,2555,2555,0
20240814,161600,14911872595,2555,2555,2555,2555,0
20240814,161500,14911872595,2555,2555,2555,2555,0
20240814,161400,14911872595,2555,2555,2555,2555,0
20240814,161300,14911872595,2555,2555,2555,2555,0
20240814,161200,14911872595,2555,2555,2555,2555,0
20240814,161100,14911872595,2555,2555,2555,2555,45775
20240814,161000,14911872595,2555,2555,2555,2555,0
20240814,160900,14911872595,2555,2555,2555,2555,0
20240814,160800,14911872595,2555,2555,2555,2555,0
20240814,160700,14911872595,2555,2555,2555,2555,0
20240814,160600,14911872595,2555,2555,2555,2555,0
20240814,160500,14911872595,2555,2555,2555,2555,0
20240814,160400,14911872595,2555,2555,2555,2555,0
20240814,160300,14911872595,2555,2555,2555,2555,0
20240814,160200,14911872595,2555,2555,2555,2555,0
20240814,160100,14911872595,2555,2555,2555,2555,0
20240814,160000,14911872595,2555,2555,2555,2555,0
20240814,155900,14911872595,2555,2555,2555,2555,0
20240814,155800,14911872595,2555,2555,2555,2555,0
20240814,155700,14911872595,2555,2555,2555,2555,0
20240814,155600,14911872595,2555,2555,2555,2555,0
20240814,155500,14911872595,2555,2555,2555,2555,0
20240814,155400,14911872595,2555,2555,2555,2555,0
20240814,155300,14911872595,2555,2555,2555,2555,0
20240814,155200,14911872595,2555,2555,2555,2555,0
20240814,155100,14911872595,2555,2555,2555,2555,0
20240814,155000,14911872595,2555,2555,2555,2555,0
20240814,154900,14911872595,2555,2555,2555,2555,0
20240814,154800,14911872595,2555,2555,2555,2555,0
20240814,154700,14911872595,2555,2555,2555,2555,0
20240814,154600,14911872595,2555,2555,2555,2555,0
20240814,154500,14911872595,2555,2555,2555,2555,0
20240814,154400,14911872595,2555,2555,2555,2555,0
20240814,154300,14911872595,2555,2555,2555,2555,0
20240814,154200,14911872595,2555,2555,2555,2555,0
20240814,154100,14911872595,2555,2555,2555,2555,45775
20240814,154000,14911872595,2555,2555,2555,2555,0
20240814,153900,14911872595,2555,2555,2555,2555,0
20240814,153800,14911872595,2555,2555,2555,2555,0
20240814,153700,14911872595,2555,2555,2555,2555,0
20240814,153600,14911872595,2555,2555,2555,2555,0
20240814,153500,14911872595,2555,2555,2555,2555,0
20240814,153400,14911872595,2555,2555,2555,2555,0
20240814,153300,14911872595,2555,2555,2555,2555,0
20240814,153200,14911872595,2555,2555,2555,2555,0
20240814,153100,14911872595,2555,2555,2555,2555,0
20240814,153000,14911872595,2555,2555,2555,2555,45775
20240814,152900,14794917470,2525,2525,2525,2525,0
20240814,152800,14794917470,2525,2525,2525,2525,0
20240814,152700,14794917470,2525,2525,2525,2525,0
20240814,152600,14794917470,2525,2525,2525,2525,0
20240814,152500,14794917470,2525,2525,2525,2525,0
20240814,152400,14794917470,2525,2525,2525,2525,0
20240814,152300,14794917470,2525,2525,2525,2525,0
20240814,152200,14794917470,2525,2525,2525,2525,0
20240814,152100,14794917470,2525,2525,2525,2525,0
20240814,152000,14794917470,2525,2525,2525,2525,0
20240814,151900,14794917470,2525,2530,2530,2510,4852
20240814,151800,14782674095,2525,2520,2530,2510,5991
20240814,151700,14767624405,2530,2520,2535,2515,6944
20240814,151600,14750139250,2525,2530,2535,2520,8481
20240814,151500,14728720645,2530,2520,2535,2520,12742
20240814,151400,14696514545,2525,2530,2530,2510,4378
20240814,151300,14685464765,2510,2525,2530,2510,992
20240814,151200,14682962195,2530,2520,2530,2520,7069
20240814,151100,14665103960,2505,2530,2530,2500,14457
20240814,151000,14628820315,2525,2535,2535,2515,1437
20240814,150900,14625177610,2535,2530,2535,2510,23061
20240814,150800,14567039595,2530,2530,2535,2525,3642
20240814,150700,14557832380,2530,2535,2545,2530,1887
20240814,150600,14553052110,2535,2540,2545,2530,3371
20240814,150500,14544501710,2545,2545,2545,2530,3598
20240814,150400,14535387285,2545,2540,2545,2540,2748
20240814,150300,14528402730,2540,2535,2545,2530,6448
20240814,150200,14512048940,2535,2535,2540,2530,633
20240814,150100,14510444715,2540,2545,2545,2530,819
20240814,150000,14508361625,2535,2545,2545,2535,1489
20240814,145900,14504576520,2545,2545,2545,2525,6944
20240814,145800,14486963675,2550,2550,2550,2540,2472
20240814,145700,14480674575,2545,2540,2550,2540,1790
20240814,145600,14476119010,2545,2550,2550,2545,2028
20240814,145500,14470948615,2550,2540,2550,2540,2669
20240814,145400,14464152665,2545,2550,2555,2545,2945
20240814,145300,14456650800,2550,2555,2555,2550,1419
20240814,145200,14453025925,2555,2555,2555,2545,1005
20240814,145100,14450458170,2555,2550,2555,2545,523
20240814,145000,14449126575,2550,2565,2565,2550,23639
20240814,144900,14388547990,2560,2545,2560,2545,16249
20240814,144800,14347023965,2545,2545,2545,2540,1358
20240814,144700,14343568135,2540,2540,2545,2540,1749
20240814,144600,14339125175,2540,2540,2540,2535,1312
20240814,144500,14335795890,2535,2520,2535,2520,1210
20240814,144400,14332729140,2520,2530,2535,2520,6538
20240814,144300,14316214330,2530,2535,2540,2525,1759
20240814,144200,14311772195,2540,2545,2545,2525,5394
20240814,144100,14298115920,2545,2545,2545,2545,15
20240814,144000,14298077745,2535,2545,2545,2535,778
20240814,143900,14296104265,2545,2540,2545,2535,226
20240814,143800,14295530365,2545,2535,2545,2535,2509
20240814,143700,14289163870,2535,2545,2545,2535,5401
20240814,143600,14275446270,2555,2545,2555,2540,4285
20240814,143500,14264561185,2545,2550,2550,2540,3750
20240814,143400,14255024250,2565,2550,2570,2550,16281
20240814,143300,14213297015,2550,2540,2575,2540,38156
20240814,143200,14115656695,2540,2525,2540,2525,7494
20240814,143100,14096644915,2525,2520,2530,2520,464
20240814,143000,14095471480,2530,2515,2530,2515,4541
20240814,142900,14084031580,2515,2515,2525,2515,3421
20240814,142800,14075406515,2520,2515,2525,2505,9491
20240814,142700,14051547145,2525,2520,2525,2515,1114
20240814,142600,14048745415,2515,2525,2525,2515,825
20240814,142500,14046663610,2505,2525,2530,2505,6653
20240814,142400,14029920795,2515,2515,2525,2510,3885
20240814,142300,14020156720,2515,2520,2520,2515,1678
20240814,142200,14015930630,2520,2525,2525,2515,415
20240814,142100,14014884830,2525,2500,2525,2500,1241
20240814,142000,14011774330,2500,2520,2525,2500,20197
20240814,141900,13961066405,2515,2520,2525,2515,1799
20240814,141800,13956537035,2525,2515,2525,2510,5080
20240814,141700,13943778245,2510,2515,2530,2510,5797
20240814,141600,13929197230,2530,2525,2530,2525,5664
20240814,141500,13914873055,2525,2515,2530,2495,32133
20240814,141400,13834303005,2515,2530,2530,2515,3295
20240814,141300,13826010930,2520,2520,2530,2520,4143
20240814,141200,13815569005,2535,2525,2540,2510,18819
20240814,141100,13768188475,2545,2545,2545,2520,16846
20240814,141000,13725568360,2545,2550,2550,2535,10670
20240814,140900,13698501635,2550,2545,2550,2545,1902
20240814,140800,13693654910,2550,2545,2550,2545,803
20240814,140700,13691611265,2540,2545,2545,2535,4112
20240814,140600,13681162520,2545,2545,2545,2530,13298
20240814,140500,13647449710,2540,2545,2545,2540,2734
20240814,140400,13640502450,2545,2540,2545,2530,11809
20240814,140300,13610561950,2545,2550,2550,2535,9926
20240814,140200,13585309225,2550,2540,2550,2525,10754
20240814,140100,13558031050,2540,2530,2540,2525,4028
20240814,140000,13547843690,2525,2545,2545,2515,78250
20240814,135900,13350421620,2540,2540,2550,2530,7262
20240814,135800,13331988240,2535,2545,2545,2510,63981
20240814,135700,13170551475,2545,2555,2560,2545,5988
20240814,135600,13155298110,2555,2560,2560,2545,9484
20240814,135500,13131109915,2565,2560,2580,2555,8340
20240814,135400,13109718155,2560,2565,2570,2555,2004
20240814,135300,13104585230,2550,2585,2585,2550,12456
20240814,135200,13072685690,2580,2575,2580,2550,34796
20240814,135100,12983482410,2560,2565,2575,2560,1579
20240814,135000,12979430635,2575,2555,2575,2555,5974
20240814,134900,12964120790,2555,2560,2560,2555,4439
20240814,134800,12952777430,2560,2565,2565,2550,11225
20240814,134700,12924061680,2570,2585,2585,2565,6863
20240814,134600,12906431605,2585,2580,2585,2565,9913
20240814,134500,12880929960,2575,2565,2585,2565,13813
20240814,134400,12845384935,2565,2555,2575,2550,19130
20240814,134300,12796421860,2555,2565,2565,2545,31012
20240814,134200,12717231575,2565,2580,2590,2555,28665
20240814,134100,12643491150,2580,2575,2580,2550,22855
20240814,134000,12584867395,2575,2565,2580,2560,9637
20240814,133900,12560143860,2565,2565,2590,2555,31793
20240814,133800,12478604205,2560,2570,2575,2560,26251
20240814,133700,12411209090,2570,2560,2575,2555,13226
20240814,133600,12377316905,2560,2570,2605,2560,42238
20240814,133500,12268668850,2575,2575,2580,2550,51086
20240814,133400,12137731685,2580,2580,2595,2570,43180
20240814,133300,12026366280,2580,2585,2610,2575,56314
20240814,133200,11880783895,2585,2600,2605,2580,55003
20240814,133100,11738492940,2600,2620,2630,2590,69940
20240814,133000,11556487100,2620,2625,2650,2610,54580
20240814,132900,11412935960,2625,2635,2660,2620,67464
20240814,132800,11235302055,2635,2680,2680,2630,68285
20240814,132700,11054089255,2680,2595,2700,2595,177145
20240814,132600,10581797720,2595,2595,2620,2590,47403
20240814,132500,10458399680,2590,2610,2620,2585,126235
20240814,132400,10130111035,2610,2685,2695,2610,92008
20240814,132300,9886790490,2690,2660,2695,2645,94449
20240814,132200,9634395690,2660,2650,2695,2630,127974
20240814,132100,9292785070,2645,2660,2690,2630,167490
20240814,132000,8847766360,2660,2705,2710,2660,344615
20240814,131900,7920853805,2700,2710,2730,2675,436354
20240814,131800,6740180715,2660,2660,2660,2660,0
20240814,131700,6740180715,2660,2635,2660,2635,93962
20240814,131600,6490825705,2635,2615,2655,2610,285965
20240814,131500,5735268565,2615,2575,2645,2565,329951
20240814,131400,4871579790,2575,2540,2625,2540,179146
20240814,131300,4406521055,2540,2575,2585,2540,29068
20240814,131200,4332236470,2575,2575,2595,2540,79431
20240814,131100,4127939525,2580,2525,2595,2525,88142
20240814,131000,3901172385,2535,2550,2560,2530,30152
20240814,130900,3824443295,2550,2555,2565,2525,104888
20240814,130800,3557239145,2555,2495,2580,2485,146183
20240814,130700,3184739250,2485,2520,2525,2470,54112
20240814,130600,3050006175,2515,2535,2550,2470,89531
20240814,130500,2825420815,2525,2545,2575,2520,75405
20240814,130400,2633270515,2540,2555,2570,2530,89964
20240814,130300,2403794305,2555,2595,2610,2545,162000
20240814,130200,1987472580,2590,2470,2640,2460,452378
20240814,130100,817922150,2475,2455,2475,2445,20321
20240814,130000,767916645,2455,2445,2455,2445,5317
20240814,125900,754883050,2445,2440,2445,2440,4307
20240814,125800,744367685,2445,2450,2450,2440,453
20240814,125700,743259925,2450,2450,2455,2445,5318
20240814,125600,730233275,2450,2440,2450,2440,10294
20240814,125500,705046720,2440,2435,2440,2435,7342
20240814,125400,687147845,2435,2435,2445,2435,9078
20240814,125300,665006265,2435,2435,2440,2435,4062
20240814,125200,655115135,2430,2420,2430,2420,6163
20240814,125100,640151515,2420,2420,2420,2420,3
20240814,125000,640144255,2425,2420,2425,2415,1662
20240814,124900,636120335,2420,2420,2420,2420,500
20240814,124800,634910335,2420,2420,2420,2420,354
20240814,124700,634053655,2415,2410,2415,2410,1728
20240814,124600,629880755,2400,2405,2405,2400,1337
20240814,124500,626669995,2405,2405,2405,2405,0
20240814,124400,626669995,2405,2405,2405,2405,2212
20240814,124300,621350135,2405,2405,2405,2405,7
20240814,124200,621333300,2415,2415,2415,2410,11
20240814,124100,621306770,2410,2405,2410,2405,43
20240814,124000,621203180,2410,2410,2410,2410,0
20240814,123900,621203180,2410,2410,2410,2410,698
20240814,123800,619521000,2410,2420,2420,2410,700
20240814,123700,617827500,2410,2420,2420,2410,793
20240814,123600,615912185,2420,2420,2425,2420,624
20240814,123500,614402095,2420,2430,2430,2420,8706
20240814,123400,593258235,2430,2420,2430,2415,7004
20240814,123300,576283580,2425,2420,2425,2420,3079
20240814,123200,568831150,2420,2415,2420,2415,4047
20240814,123100,559037635,2410,2410,2415,2410,3014
20240814,123000,551759430,2410,2410,2410,2410,644
20240814,122900,550207390,2405,2410,2410,2405,1010
20240814,122800,547778290,2405,2405,2410,2405,2616
20240814,122700,541475280,2405,2405,2405,2405,997
20240814,122600,539077495,2400,2400,2400,2400,1001
20240814,122500,536675095,2405,2405,2405,2405,0
20240814,122400,536675095,2405,2405,2405,2405,0
20240814,122300,536675095,2405,2405,2405,2405,0
20240814,122200,536675095,2405,2405,2405,2405,9
20240814,122100,536653450,2400,2400,2400,2400,5
20240814,122000,536641450,2405,2405,2405,2405,0
20240814,121900,536641450,2405,2405,2405,2405,25
20240814,121800,536581325,2405,2405,2405,2405,15
20240814,121700,536545250,2405,2405,2405,2405,485
20240814,121600,535378825,2405,2405,2405,2405,1147
20240814,121500,532620290,2410,2410,2410,2410,8
20240814,121400,532601010,2410,2410,2410,2410,0
20240814,121300,532601010,2410,2410,2410,2405,463
20240814,121200,531487460,2405,2405,2405,2405,0
20240814,121100,531487460,2405,2405,2405,2405,18
20240814,121000,531444170,2405,2405,2405,2405,702
20240814,120900,529755860,2405,2405,2405,2405,0
20240814,120800,529755860,2405,2405,2405,2405,0
20240814,120700,529755860,2405,2405,2405,2405,122
20240814,120600,529462450,2405,2405,2405,2405,300
20240814,120500,528740950,2410,2410,2410,2410,0
20240814,120400,528740950,2410,2410,2410,2410,0
20240814,120300,528740950,2410,2410,2410,2410,100
20240814,120200,528499950,2410,2410,2410,2410,0
20240814,120100,528499950,2410,2405,2410,2405,831
20240814,120000,526500525,2395,2395,2395,2395,313
20240814,115900,525750890,2395,2400,2400,2395,167
20240814,115800,525350675,2400,2400,2400,2400,20
20240814,115700,525302675,2405,2405,2405,2405,336
20240814,115600,524494595,2405,2405,2405,2405,0
20240814,115500,524494595,2405,2405,2405,2405,10
20240814,115400,524470545,2410,2395,2410,2395,10802
20240814,115300,498546650,2395,2395,2395,2395,0
20240814,115200,498546650,2395,2395,2395,2395,1
20240814,115100,498544255,2395,2395,2395,2395,1
20240814,115000,498541860,2385,2385,2385,2385,0
20240814,114900,498541860,2385,2390,2390,2385,1102
20240814,114800,495908090,2385,2385,2385,2385,0
20240814,114700,495908090,2385,2385,2385,2385,0
20240814,114600,495908090,2385,2385,2385,2385,0
20240814,114500,495908090,2385,2390,2390,2385,4527
20240814,114400,485097905,2390,2390,2390,2390,1000
20240814,114300,482707905,2390,2390,2390,2390,0
20240814,114200,482707905,2390,2390,2390,2390,2
20240814,114100,482703125,2390,2390,2390,2390,0
20240814,114000,482703125,2390,2390,2390,2390,0
20240814,113900,482703125,2390,2390,2390,2390,103
20240814,113800,482456955,2390,2390,2390,2390,15
20240814,113700,482421105,2390,2390,2390,2390,1762
20240814,113600,478209925,2390,2390,2390,2390,400
20240814,113500,477253925,2395,2390,2395,2390,740
20240814,113400,475485320,2390,2390,2390,2390,246
20240814,113300,474897380,2390,2390,2390,2390,41
20240814,113200,474799390,2380,2380,2380,2380,0
20240814,113100,474799390,2380,2380,2380,2380,0
20240814,113000,474799390,2380,2380,2380,2380,0
20240814,112900,474799390,2380,2380,2380,2380,0
20240814,112800,474799390,2380,2380,2380,2380,0
20240814,112700,474799390,2380,2380,2380,2380,0
20240814,112600,474799390,2380,2380,2380,2380,0
20240814,112500,474799390,2380,2385,2385,2380,5286
20240814,112400,462208510,2390,2390,2390,2390,598
20240814,112300,460779290,2400,2400,2400,2400,0
20240814,112200,460779290,2400,2400,2400,2400,0
20240814,112100,460779290,2400,2400,2400,2400,6
20240814,112000,460764890,2400,2390,2400,2390,248
20240814,111900,460170690,2390,2390,2390,2390,200
20240814,111800,459692690,2400,2400,2400,2400,2
20240814,111700,459687890,2395,2395,2395,2395,0
20240814,111600,459687890,2395,2395,2395,2395,1200
20240814,111500,456813890,2395,2395,2395,2395,130
20240814,111400,456502540,2385,2385,2385,2385,1
20240814,111300,456500155,2400,2400,2400,2400,1
20240814,111200,456497755,2385,2385,2385,2385,7
20240814,111100,456481060,2400,2400,2400,2400,0
20240814,111000,456481060,2400,2385,2400,2385,2
20240814,110900,456476275,2385,2385,2400,2385,3184
20240814,110800,448882420,2400,2400,2400,2400,0
20240814,110700,448882420,2400,2400,2400,2400,0
20240814,110600,448882420,2400,2400,2400,2400,1
20240814,110500,448880020,2380,2380,2380,2380,1
20240814,110400,448877640,2385,2385,2385,2385,481
20240814,110300,447730455,2385,2390,2400,2385,13
20240814,110200,447699350,2390,2390,2390,2390,195
20240814,110100,447233300,2390,2390,2390,2390,0
20240814,110000,447233300,2390,2390,2390,2390,500
20240814,105900,446038300,2400,2400,2400,2400,0
20240814,105800,446038300,2400,2400,2400,2400,60
20240814,105700,445894300,2400,2395,2400,2395,55
20240814,105600,445762560,2390,2390,2390,2390,1493
20240814,105500,442194290,2385,2385,2385,2385,0
20240814,105400,442194290,2385,2385,2385,2385,48
20240814,105300,442079810,2380,2380,2380,2380,0
20240814,105200,442079810,2380,2380,2380,2380,2000
20240814,105100,437319810,2380,2380,2380,2380,19
20240814,105000,437274590,2380,2385,2385,2380,13
20240814,104900,437243590,2385,2385,2385,2385,0
20240814,104800,437243590,2385,2385,2385,2385,504
20240814,104700,436041550,2390,2390,2390,2390,100
20240814,104600,435802550,2385,2385,2385,2385,200
20240814,104500,435325550,2390,2390,2390,2390,0
20240814,104400,435325550,2390,2390,2390,2390,424
20240814,104300,434312190,2395,2395,2395,2395,20
20240814,104200,434264290,2395,2395,2395,2395,237
20240814,104100,433696675,2390,2390,2395,2390,736
20240814,104000,431935715,2395,2395,2395,2395,35
20240814,103900,431851890,2390,2390,2390,2390,450
20240814,103800,430776390,2390,2390,2390,2390,1
20240814,103700,430774000,2405,2405,2405,2405,0
20240814,103600,430774000,2405,2390,2405,2390,44
20240814,103500,430668240,2405,2405,2405,2405,0
20240814,103400,430668240,2405,2405,2405,2405,10
20240814,103300,430644190,2410,2385,2410,2385,2505
20240814,103200,424669740,2385,2385,2385,2385,1
20240814,103100,424667355,2410,2410,2410,2410,10
20240814,103000,424643255,2410,2410,2410,2410,5
20240814,102900,424631205,2385,2395,2395,2385,4002
20240814,102800,415080410,2410,2390,2410,2390,2091
20240814,102700,410059765,2395,2395,2395,2395,0
20240814,102600,410059765,2395,2395,2395,2395,208
20240814,102500,409561605,2395,2395,2395,2395,0
20240814,102400,409561605,2395,2395,2395,2395,0
20240814,102300,409561605,2395,2395,2395,2395,100
20240814,102200,409322105,2395,2395,2395,2395,23
20240814,102100,409267020,2395,2395,2395,2395,0
20240814,102000,409267020,2395,2410,2410,2395,288
20240814,101900,408576280,2405,2410,2410,2405,82
20240814,101800,408378865,2405,2410,2410,2405,1616
20240814,101700,404492305,2410,2410,2410,2410,12
20240814,101600,404463385,2410,2405,2415,2405,2339
20240814,101500,398820700,2405,2405,2405,2405,102
20240814,101400,398575390,2405,2390,2405,2390,16835
20240814,101300,358312755,2395,2400,2400,2395,86
20240814,101200,358106560,2400,2390,2400,2390,1201
20240814,101100,355225435,2390,2390,2390,2390,648
20240814,101000,353676715,2380,2380,2380,2380,6502
20240814,100900,338201955,2375,2375,2375,2375,300
20240814,100800,337489455,2375,2375,2375,2375,410
20240814,100700,336515705,2380,2380,2380,2380,500
20240814,100600,335325705,2380,2375,2380,2375,134
20240814,100500,335007285,2380,2375,2380,2375,701
20240814,100400,333342395,2375,2375,2375,2375,105
20240814,100300,333093020,2375,2390,2390,2375,25
20240814,100200,333033630,2375,2385,2385,2375,658
20240814,100100,331468365,2395,2395,2395,2395,0
20240814,100000,331468365,2395,2395,2395,2395,1
20240814,095900,331465970,2380,2380,2380,2380,0
20240814,095800,331465970,2380,2385,2385,2380,227
20240814,095700,330925680,2380,2390,2390,2380,2065
20240814,095600,325993395,2395,2395,2395,2395,0
20240814,095500,325993395,2395,2395,2395,2395,100
20240814,095400,325753895,2395,2395,2395,2395,150
20240814,095300,325394645,2395,2395,2395,2395,10
20240814,095200,325370695,2395,2395,2395,2395,1429
20240814,095100,321948240,2395,2395,2395,2395,130
20240814,095000,321636890,2395,2385,2395,2380,1487
20240814,094900,318089515,2385,2385,2385,2385,205
20240814,094800,317600590,2385,2385,2390,2385,24
20240814,094700,317543345,2390,2390,2390,2390,61
20240814,094600,317397555,2380,2375,2380,2375,1142
20240814,094500,314680280,2375,2370,2375,2370,14
20240814,094400,314647040,2375,2375,2375,2375,6
20240814,094300,314632790,2380,2380,2380,2380,0
20240814,094200,314632790,2380,2370,2380,2365,719
20240814,094100,312925260,2365,2375,2375,2365,704
20240814,094000,311260125,2370,2370,2375,2365,501
20240814,093900,310072860,2370,2370,2370,2370,774
20240814,093800,308238480,2365,2365,2365,2365,146
20240814,093700,307893190,2365,2365,2365,2355,1147
20240814,093600,305186975,2360,2355,2360,2355,5988
20240814,093500,291065035,2360,2360,2360,2355,4791
20240814,093400,279773660,2365,2360,2365,2360,5141
20240814,093300,267638665,2360,2365,2365,2360,2149
20240814,093200,262559780,2365,2370,2370,2365,1404
20240814,093100,259239300,2370,2370,2370,2370,111
20240814,093000,258976230,2370,2370,2370,2365,383
20240814,092900,258068570,2365,2370,2370,2365,826
20240814,092800,256112415,2370,2370,2370,2370,468
20240814,092700,255003255,2370,2370,2370,2370,143
20240814,092600,254664345,2375,2365,2375,2360,4931
20240814,092500,243013830,2365,2365,2365,2360,10578
20240814,092400,218005165,2365,2365,2375,2365,1270
20240814,092300,215001455,2370,2375,2375,2370,5195
20240814,092200,202674635,2375,2380,2385,2375,1512
20240814,092100,199080695,2385,2385,2385,2385,3351
20240814,092000,191088560,2385,2385,2385,2385,11
20240814,091900,191062325,2385,2375,2385,2375,734
20240814,091800,189318285,2375,2375,2395,2375,743
20240814,091700,187553640,2375,2380,2390,2375,2524
20240814,091600,181541610,2395,2390,2395,2380,3574
20240814,091500,173004695,2380,2385,2385,2380,3111
20240814,091400,165600015,2380,2390,2390,2380,1319
20240814,091300,162450125,2390,2385,2390,2380,4547
20240814,091200,151618025,2385,2385,2390,2380,4348
20240814,091100,141248835,2385,2390,2390,2385,638
20240814,091000,139724905,2390,2400,2400,2390,1014
20240814,090900,137301305,2400,2390,2400,2390,39
20240814,090800,137208085,2385,2395,2400,2385,5344
20240814,090700,124435255,2395,2400,2405,2395,1660
20240814,090600,120459225,2405,2385,2405,2385,321
20240814,090500,119689960,2405,2410,2410,2385,2747
20240814,090400,113115640,2410,2390,2410,2385,6796
20240814,090300,96880905,2395,2390,2395,2385,8206
20240814,090200,77303185,2395,2405,2410,2395,9031
20240814,090100,55618970,2405,2410,2435,2400,5332
20240814,090000,42716270,2410,2420,2430,2410,17662