KissMeData/200470/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,203100,3657894945,4135,4135,4135,4135,4582
20240814,203000,3657894945,4135,4135,4135,4135,0
20240814,202900,3657894945,4135,4135,4135,4135,0
20240814,202800,3657894945,4135,4135,4135,4135,0
20240814,202700,3657894945,4135,4135,4135,4135,0
20240814,202600,3657894945,4135,4135,4135,4135,0
20240814,202500,3657894945,4135,4135,4135,4135,0
20240814,202400,3657894945,4135,4135,4135,4135,0
20240814,202300,3657894945,4135,4135,4135,4135,0
20240814,202200,3657894945,4135,4135,4135,4135,0
20240814,202100,3657894945,4135,4135,4135,4135,0
20240814,202000,3657894945,4135,4135,4135,4135,0
20240814,201900,3657894945,4135,4135,4135,4135,0
20240814,201800,3657894945,4135,4135,4135,4135,0
20240814,201700,3657894945,4135,4135,4135,4135,0
20240814,201600,3657894945,4135,4135,4135,4135,0
20240814,201500,3657894945,4135,4135,4135,4135,0
20240814,201400,3657894945,4135,4135,4135,4135,0
20240814,201300,3657894945,4135,4135,4135,4135,0
20240814,201200,3657894945,4135,4135,4135,4135,0
20240814,201100,3657894945,4135,4135,4135,4135,0
20240814,201000,3657894945,4135,4135,4135,4135,0
20240814,200900,3657894945,4135,4135,4135,4135,0
20240814,200800,3657894945,4135,4135,4135,4135,0
20240814,200700,3657894945,4135,4135,4135,4135,0
20240814,200600,3657894945,4135,4135,4135,4135,0
20240814,200500,3657894945,4135,4135,4135,4135,0
20240814,200400,3657894945,4135,4135,4135,4135,0
20240814,200300,3657894945,4135,4135,4135,4135,0
20240814,200200,3657894945,4135,4135,4135,4135,0
20240814,200100,3657894945,4135,4135,4135,4135,4582
20240814,200000,3657894945,4135,4135,4135,4135,0
20240814,195900,3657894945,4135,4135,4135,4135,0
20240814,195800,3657894945,4135,4135,4135,4135,0
20240814,195700,3657894945,4135,4135,4135,4135,0
20240814,195600,3657894945,4135,4135,4135,4135,0
20240814,195500,3657894945,4135,4135,4135,4135,0
20240814,195400,3657894945,4135,4135,4135,4135,0
20240814,195300,3657894945,4135,4135,4135,4135,0
20240814,195200,3657894945,4135,4135,4135,4135,0
20240814,195100,3657894945,4135,4135,4135,4135,0
20240814,195000,3657894945,4135,4135,4135,4135,0
20240814,194900,3657894945,4135,4135,4135,4135,0
20240814,194800,3657894945,4135,4135,4135,4135,0
20240814,194700,3657894945,4135,4135,4135,4135,0
20240814,194600,3657894945,4135,4135,4135,4135,0
20240814,194500,3657894945,4135,4135,4135,4135,0
20240814,194400,3657894945,4135,4135,4135,4135,0
20240814,194300,3657894945,4135,4135,4135,4135,0
20240814,194200,3657894945,4135,4135,4135,4135,0
20240814,194100,3657894945,4135,4135,4135,4135,0
20240814,194000,3657894945,4135,4135,4135,4135,0
20240814,193900,3657894945,4135,4135,4135,4135,0
20240814,193800,3657894945,4135,4135,4135,4135,0
20240814,193700,3657894945,4135,4135,4135,4135,0
20240814,193600,3657894945,4135,4135,4135,4135,0
20240814,193500,3657894945,4135,4135,4135,4135,0
20240814,193400,3657894945,4135,4135,4135,4135,0
20240814,193300,3657894945,4135,4135,4135,4135,0
20240814,193200,3657894945,4135,4135,4135,4135,0
20240814,193100,3657894945,4135,4135,4135,4135,4582
20240814,193000,3657894945,4135,4135,4135,4135,0
20240814,192900,3657894945,4135,4135,4135,4135,0
20240814,192800,3657894945,4135,4135,4135,4135,0
20240814,192700,3657894945,4135,4135,4135,4135,0
20240814,192600,3657894945,4135,4135,4135,4135,0
20240814,192500,3657894945,4135,4135,4135,4135,0
20240814,192400,3657894945,4135,4135,4135,4135,0
20240814,192300,3657894945,4135,4135,4135,4135,0
20240814,192200,3657894945,4135,4135,4135,4135,0
20240814,192100,3657894945,4135,4135,4135,4135,0
20240814,192000,3657894945,4135,4135,4135,4135,0
20240814,191900,3657894945,4135,4135,4135,4135,0
20240814,191800,3657894945,4135,4135,4135,4135,0
20240814,191700,3657894945,4135,4135,4135,4135,0
20240814,191600,3657894945,4135,4135,4135,4135,0
20240814,191500,3657894945,4135,4135,4135,4135,0
20240814,191400,3657894945,4135,4135,4135,4135,0
20240814,191300,3657894945,4135,4135,4135,4135,0
20240814,191200,3657894945,4135,4135,4135,4135,0
20240814,191100,3657894945,4135,4135,4135,4135,0
20240814,191000,3657894945,4135,4135,4135,4135,0
20240814,190900,3657894945,4135,4135,4135,4135,0
20240814,190800,3657894945,4135,4135,4135,4135,0
20240814,190700,3657894945,4135,4135,4135,4135,0
20240814,190600,3657894945,4135,4135,4135,4135,0
20240814,190500,3657894945,4135,4135,4135,4135,0
20240814,190400,3657894945,4135,4135,4135,4135,0
20240814,190300,3657894945,4135,4135,4135,4135,0
20240814,190200,3657894945,4135,4135,4135,4135,0
20240814,190100,3657894945,4135,4135,4135,4135,4582
20240814,190000,3657894945,4135,4135,4135,4135,0
20240814,185900,3657894945,4135,4135,4135,4135,0
20240814,185800,3657894945,4135,4135,4135,4135,0
20240814,185700,3657894945,4135,4135,4135,4135,0
20240814,185600,3657894945,4135,4135,4135,4135,0
20240814,185500,3657894945,4135,4135,4135,4135,0
20240814,185400,3657894945,4135,4135,4135,4135,0
20240814,185300,3657894945,4135,4135,4135,4135,0
20240814,185200,3657894945,4135,4135,4135,4135,0
20240814,185100,3657894945,4135,4135,4135,4135,0
20240814,185000,3657894945,4135,4135,4135,4135,0
20240814,184900,3657894945,4135,4135,4135,4135,0
20240814,184800,3657894945,4135,4135,4135,4135,0
20240814,184700,3657894945,4135,4135,4135,4135,0
20240814,184600,3657894945,4135,4135,4135,4135,0
20240814,184500,3657894945,4135,4135,4135,4135,0
20240814,184400,3657894945,4135,4135,4135,4135,0
20240814,184300,3657894945,4135,4135,4135,4135,0
20240814,184200,3657894945,4135,4135,4135,4135,0
20240814,184100,3657894945,4135,4135,4135,4135,0
20240814,184000,3657894945,4135,4135,4135,4135,0
20240814,183900,3657894945,4135,4135,4135,4135,0
20240814,183800,3657894945,4135,4135,4135,4135,0
20240814,183700,3657894945,4135,4135,4135,4135,0
20240814,183600,3657894945,4135,4135,4135,4135,0
20240814,183500,3657894945,4135,4135,4135,4135,0
20240814,183400,3657894945,4135,4135,4135,4135,0
20240814,183300,3657894945,4135,4135,4135,4135,0
20240814,183200,3657894945,4135,4135,4135,4135,0
20240814,183100,3657894945,4135,4135,4135,4135,4582
20240814,183000,3657894945,4135,4135,4135,4135,0
20240814,182900,3657894945,4135,4135,4135,4135,0
20240814,182800,3657894945,4135,4135,4135,4135,0
20240814,182700,3657894945,4135,4135,4135,4135,0
20240814,182600,3657894945,4135,4135,4135,4135,0
20240814,182500,3657894945,4135,4135,4135,4135,0
20240814,182400,3657894945,4135,4135,4135,4135,0
20240814,182300,3657894945,4135,4135,4135,4135,0
20240814,182200,3657894945,4135,4135,4135,4135,0
20240814,182100,3657894945,4135,4135,4135,4135,0
20240814,182000,3657894945,4135,4135,4135,4135,0
20240814,181900,3657894945,4135,4135,4135,4135,0
20240814,181800,3657894945,4135,4135,4135,4135,0
20240814,181700,3657894945,4135,4135,4135,4135,0
20240814,181600,3657894945,4135,4135,4135,4135,0
20240814,181500,3657894945,4135,4135,4135,4135,0
20240814,181400,3657894945,4135,4135,4135,4135,0
20240814,181300,3657894945,4135,4135,4135,4135,0
20240814,181200,3657894945,4135,4135,4135,4135,0
20240814,181100,3657894945,4135,4135,4135,4135,0
20240814,181000,3657894945,4135,4135,4135,4135,0
20240814,180900,3657894945,4135,4135,4135,4135,0
20240814,180800,3657894945,4135,4135,4135,4135,0
20240814,180700,3657894945,4135,4135,4135,4135,0
20240814,180600,3657894945,4135,4135,4135,4135,0
20240814,180500,3657894945,4135,4135,4135,4135,0
20240814,180400,3657894945,4135,4135,4135,4135,0
20240814,180300,3657894945,4135,4135,4135,4135,0
20240814,180200,3657894945,4135,4135,4135,4135,0
20240814,180100,3657894945,4135,4135,4135,4135,4582
20240814,180000,3657894945,4135,4135,4135,4135,0
20240814,175900,3657894945,4135,4135,4135,4135,0
20240814,175800,3657894945,4135,4135,4135,4135,0
20240814,175700,3657894945,4135,4135,4135,4135,0
20240814,175600,3657894945,4135,4135,4135,4135,0
20240814,175500,3657894945,4135,4135,4135,4135,0
20240814,175400,3657894945,4135,4135,4135,4135,0
20240814,175300,3657894945,4135,4135,4135,4135,0
20240814,175200,3657894945,4135,4135,4135,4135,0
20240814,175100,3657894945,4135,4135,4135,4135,0
20240814,175000,3657894945,4135,4135,4135,4135,0
20240814,174900,3657894945,4135,4135,4135,4135,0
20240814,174800,3657894945,4135,4135,4135,4135,0
20240814,174700,3657894945,4135,4135,4135,4135,0
20240814,174600,3657894945,4135,4135,4135,4135,0
20240814,174500,3657894945,4135,4135,4135,4135,0
20240814,174400,3657894945,4135,4135,4135,4135,0
20240814,174300,3657894945,4135,4135,4135,4135,0
20240814,174200,3657894945,4135,4135,4135,4135,0
20240814,174100,3657894945,4135,4135,4135,4135,0
20240814,174000,3657894945,4135,4135,4135,4135,0
20240814,173900,3657894945,4135,4135,4135,4135,0
20240814,173800,3657894945,4135,4135,4135,4135,0
20240814,173700,3657894945,4135,4135,4135,4135,0
20240814,173600,3657894945,4135,4135,4135,4135,0
20240814,173500,3657894945,4135,4135,4135,4135,0
20240814,173400,3657894945,4135,4135,4135,4135,0
20240814,173300,3657894945,4135,4135,4135,4135,0
20240814,173200,3657894945,4135,4135,4135,4135,0
20240814,173100,3657894945,4135,4135,4135,4135,4582
20240814,173000,3657894945,4135,4135,4135,4135,0
20240814,172900,3657894945,4135,4135,4135,4135,0
20240814,172800,3657894945,4135,4135,4135,4135,0
20240814,172700,3657894945,4135,4135,4135,4135,0
20240814,172600,3657894945,4135,4135,4135,4135,0
20240814,172500,3657894945,4135,4135,4135,4135,0
20240814,172400,3657894945,4135,4135,4135,4135,0
20240814,172300,3657894945,4135,4135,4135,4135,0
20240814,172200,3657894945,4135,4135,4135,4135,0
20240814,172100,3657894945,4135,4135,4135,4135,0
20240814,172000,3657894945,4135,4135,4135,4135,0
20240814,171900,3657894945,4135,4135,4135,4135,0
20240814,171800,3657894945,4135,4135,4135,4135,0
20240814,171700,3657894945,4135,4135,4135,4135,0
20240814,171600,3657894945,4135,4135,4135,4135,0
20240814,171500,3657894945,4135,4135,4135,4135,0
20240814,171400,3657894945,4135,4135,4135,4135,0
20240814,171300,3657894945,4135,4135,4135,4135,0
20240814,171200,3657894945,4135,4135,4135,4135,0
20240814,171100,3657894945,4135,4135,4135,4135,0
20240814,171000,3657894945,4135,4135,4135,4135,0
20240814,170900,3657894945,4135,4135,4135,4135,0
20240814,170800,3657894945,4135,4135,4135,4135,0
20240814,170700,3657894945,4135,4135,4135,4135,0
20240814,170600,3657894945,4135,4135,4135,4135,0
20240814,170500,3657894945,4135,4135,4135,4135,0
20240814,170400,3657894945,4135,4135,4135,4135,0
20240814,170300,3657894945,4135,4135,4135,4135,0
20240814,170200,3657894945,4135,4135,4135,4135,0
20240814,170100,3657894945,4135,4135,4135,4135,4582
20240814,170000,3657894945,4135,4135,4135,4135,0
20240814,165900,3657894945,4135,4135,4135,4135,0
20240814,165800,3657894945,4135,4135,4135,4135,0
20240814,165700,3657894945,4135,4135,4135,4135,0
20240814,165600,3657894945,4135,4135,4135,4135,0
20240814,165500,3657894945,4135,4135,4135,4135,0
20240814,165400,3657894945,4135,4135,4135,4135,0
20240814,165300,3657894945,4135,4135,4135,4135,0
20240814,165200,3657894945,4135,4135,4135,4135,0
20240814,165100,3657894945,4135,4135,4135,4135,0
20240814,165000,3657894945,4135,4135,4135,4135,0
20240814,164900,3657894945,4135,4135,4135,4135,0
20240814,164800,3657894945,4135,4135,4135,4135,0
20240814,164700,3657894945,4135,4135,4135,4135,0
20240814,164600,3657894945,4135,4135,4135,4135,0
20240814,164500,3657894945,4135,4135,4135,4135,0
20240814,164400,3657894945,4135,4135,4135,4135,0
20240814,164300,3657894945,4135,4135,4135,4135,0
20240814,164200,3657894945,4135,4135,4135,4135,0
20240814,164100,3657894945,4135,4135,4135,4135,0
20240814,164000,3657894945,4135,4135,4135,4135,0
20240814,163900,3657894945,4135,4135,4135,4135,0
20240814,163800,3657894945,4135,4135,4135,4135,0
20240814,163700,3657894945,4135,4135,4135,4135,0
20240814,163600,3657894945,4135,4135,4135,4135,0
20240814,163500,3657894945,4135,4135,4135,4135,0
20240814,163400,3657894945,4135,4135,4135,4135,0
20240814,163300,3657894945,4135,4135,4135,4135,0
20240814,163200,3657894945,4135,4135,4135,4135,0
20240814,163100,3657894945,4135,4135,4135,4135,4582
20240814,163000,3657894945,4135,4135,4135,4135,0
20240814,162900,3657894945,4135,4135,4135,4135,0
20240814,162800,3657894945,4135,4135,4135,4135,0
20240814,162700,3657894945,4135,4135,4135,4135,0
20240814,162600,3657894945,4135,4135,4135,4135,0
20240814,162500,3657894945,4135,4135,4135,4135,0
20240814,162400,3657894945,4135,4135,4135,4135,0
20240814,162300,3657894945,4135,4135,4135,4135,0
20240814,162200,3657894945,4135,4135,4135,4135,0
20240814,162100,3657894945,4135,4135,4135,4135,0
20240814,162000,3657894945,4135,4135,4135,4135,0
20240814,161900,3657894945,4135,4135,4135,4135,0
20240814,161800,3657894945,4135,4135,4135,4135,0
20240814,161700,3657894945,4135,4135,4135,4135,0
20240814,161600,3657894945,4135,4135,4135,4135,0
20240814,161500,3657894945,4135,4135,4135,4135,0
20240814,161400,3657894945,4135,4135,4135,4135,0
20240814,161300,3657894945,4135,4135,4135,4135,0
20240814,161200,3657894945,4135,4135,4135,4135,0
20240814,161100,3657894945,4135,4135,4135,4135,0
20240814,161000,3657894945,4135,4135,4135,4135,0
20240814,160900,3657894945,4135,4135,4135,4135,0
20240814,160800,3657894945,4135,4135,4135,4135,0
20240814,160700,3657894945,4135,4135,4135,4135,0
20240814,160600,3657894945,4135,4135,4135,4135,0
20240814,160500,3657894945,4135,4135,4135,4135,0
20240814,160400,3657894945,4135,4135,4135,4135,0
20240814,160300,3657894945,4135,4135,4135,4135,0
20240814,160200,3657894945,4135,4135,4135,4135,0
20240814,160100,3657894945,4135,4135,4135,4135,4582
20240814,160000,3657894945,4135,4135,4135,4135,0
20240814,155900,3657894945,4135,4135,4135,4135,0
20240814,155800,3657894945,4135,4135,4135,4135,0
20240814,155700,3657894945,4135,4135,4135,4135,0
20240814,155600,3657894945,4135,4135,4135,4135,0
20240814,155500,3657894945,4135,4135,4135,4135,0
20240814,155400,3657894945,4135,4135,4135,4135,0
20240814,155300,3657894945,4135,4135,4135,4135,0
20240814,155200,3657894945,4135,4135,4135,4135,0
20240814,155100,3657894945,4135,4135,4135,4135,0
20240814,155000,3657894945,4135,4135,4135,4135,0
20240814,154900,3657894945,4135,4135,4135,4135,0
20240814,154800,3657894945,4135,4135,4135,4135,0
20240814,154700,3657894945,4135,4135,4135,4135,0
20240814,154600,3657894945,4135,4135,4135,4135,0
20240814,154500,3657894945,4135,4135,4135,4135,0
20240814,154400,3657894945,4135,4135,4135,4135,0
20240814,154300,3657894945,4135,4135,4135,4135,0
20240814,154200,3657894945,4135,4135,4135,4135,0
20240814,154100,3657894945,4135,4135,4135,4135,0
20240814,154000,3657894945,4135,4135,4135,4135,0
20240814,153900,3657894945,4135,4135,4135,4135,0
20240814,153800,3657894945,4135,4135,4135,4135,0
20240814,153700,3657894945,4135,4135,4135,4135,0
20240814,153600,3657894945,4135,4135,4135,4135,0
20240814,153500,3657894945,4135,4135,4135,4135,0
20240814,153400,3657894945,4135,4135,4135,4135,0
20240814,153300,3657894945,4135,4135,4135,4135,0
20240814,153200,3657894945,4135,4135,4135,4135,0
20240814,153100,3657894945,4135,4135,4135,4135,4582
20240814,153000,3657894945,4135,4135,4135,4135,4582
20240814,152900,3638948375,4145,4145,4145,4145,0
20240814,152800,3638948375,4145,4145,4145,4145,0
20240814,152700,3638948375,4145,4145,4145,4145,0
20240814,152600,3638948375,4145,4145,4145,4145,0
20240814,152500,3638948375,4145,4145,4145,4145,0
20240814,152400,3638948375,4145,4145,4145,4145,0
20240814,152300,3638948375,4145,4145,4145,4145,0
20240814,152200,3638948375,4145,4145,4145,4145,0
20240814,152100,3638948375,4145,4145,4145,4145,0
20240814,152000,3638948375,4145,4145,4145,4145,0
20240814,151900,3638948375,4145,4145,4150,4125,8444
20240814,151800,3604068610,4145,4150,4150,4145,415
20240814,151700,3602346410,4140,4135,4140,4135,1236
20240814,151600,3597230835,4140,4135,4140,4135,1669
20240814,151500,3590329260,4130,4130,4135,4130,93
20240814,151400,3589945165,4140,4140,4140,4130,82
20240814,151300,3589606465,4130,4140,4140,4130,2
20240814,151200,3589598195,4145,4145,4145,4145,336
20240814,151100,3588205475,4145,4140,4145,4135,3805
20240814,151000,3572455655,4140,4135,4140,4120,5048
20240814,150900,3551656165,4135,4145,4145,4120,3487
20240814,150800,3537264170,4140,4140,4145,4120,13929
20240814,150700,3479775200,4150,4140,4150,4140,56
20240814,150600,3479543350,4150,4140,4150,4140,101
20240814,150500,3479125200,4150,4150,4150,4150,2
20240814,150400,3479116900,4140,4145,4145,4140,351
20240814,150300,3477662555,4135,4140,4140,4135,2341
20240814,150200,3467977075,4140,4150,4150,4140,209
20240814,150100,3467111315,4150,4150,4150,4140,151
20240814,150000,3466484675,4150,4150,4150,4140,420
20240814,145900,3464744845,4155,4150,4155,4150,268
20240814,145800,3463632635,4150,4140,4150,4140,1244
20240814,145700,3458482455,4150,4145,4150,4145,311
20240814,145600,3457193200,4155,4170,4170,4155,316
20240814,145500,3455879355,4165,4165,4170,4165,233
20240814,145400,3454908890,4170,4170,4175,4165,519
20240814,145300,3452744660,4175,4175,4175,4175,0
20240814,145200,3452744660,4175,4160,4175,4160,1285
20240814,145100,3447392965,4160,4155,4165,4155,635
20240814,145000,3444754020,4165,4165,4170,4155,1346
20240814,144900,3439148470,4170,4140,4170,4140,1616
20240814,144800,3432431850,4150,4140,4150,4140,81
20240814,144700,3432096490,4140,4140,4140,4140,502
20240814,144600,3430018210,4150,4140,4150,4140,13
20240814,144500,3429964380,4150,4150,4155,4145,338
20240814,144400,3428563305,4155,4155,4155,4155,21
20240814,144300,3428476050,4155,4155,4155,4155,100
20240814,144200,3428060550,4155,4155,4155,4155,97
20240814,144100,3427657515,4145,4150,4150,4145,352
20240814,144000,3426197100,4150,4150,4150,4150,102
20240814,143900,3425773800,4150,4150,4150,4150,0
20240814,143800,3425773800,4150,4150,4150,4150,10
20240814,143700,3425732300,4150,4150,4150,4150,0
20240814,143600,3425732300,4150,4150,4150,4145,210
20240814,143500,3424861515,4145,4150,4155,4145,198
20240814,143400,3424039835,4160,4150,4160,4150,2
20240814,143300,3424031525,4160,4160,4160,4160,0
20240814,143200,3424031525,4160,4155,4160,4155,50
20240814,143100,3423823770,4165,4160,4165,4160,21
20240814,143000,3423736405,4170,4170,4170,4170,3
20240814,142900,3423723895,4170,4160,4170,4160,324
20240814,142800,3422375045,4160,4160,4160,4160,151
20240814,142700,3421746885,4155,4155,4155,4155,191
20240814,142600,3420953280,4155,4155,4155,4155,60
20240814,142500,3420703980,4155,4155,4155,4155,40
20240814,142400,3420537780,4155,4145,4155,4145,138
20240814,142300,3419965285,4155,4155,4155,4155,221
20240814,142200,3419047030,4160,4150,4160,4150,7475
20240814,142100,3388025770,4155,4155,4155,4155,648
20240814,142000,3385333330,4160,4160,4160,4160,77
20240814,141900,3385013010,4160,4165,4165,4160,2
20240814,141800,3385004685,4160,4155,4165,4155,3412
20240814,141700,3370813785,4150,4140,4155,4135,2181
20240814,141600,3361770760,4145,4130,4145,4130,49
20240814,141500,3361568370,4145,4130,4145,4130,2
20240814,141400,3361560095,4145,4145,4145,4145,0
20240814,141300,3361560095,4145,4130,4145,4130,1261
20240814,141200,3356349900,4145,4145,4145,4130,506
20240814,141100,3354252565,4145,4130,4145,4130,1576
20240814,141000,3347737920,4140,4140,4140,4140,0
20240814,140900,3347737920,4140,4140,4140,4140,0
20240814,140800,3347737920,4140,4135,4140,4135,1501
20240814,140700,3341531280,4140,4145,4145,4140,343
20240814,140600,3340111250,4140,4140,4145,4140,506
20240814,140500,3338016400,4140,4135,4145,4135,1149
20240814,140400,3333262580,4150,4150,4150,4140,702
20240814,140300,3330356280,4140,4150,4155,4140,514
20240814,140200,3328226980,4160,4155,4160,4145,1027
20240814,140100,3323964510,4165,4155,4165,4155,2
20240814,140000,3323956190,4170,4170,4170,4170,49
20240814,135900,3323751860,4155,4155,4155,4155,61
20240814,135800,3323498405,4170,4170,4170,4170,0
20240814,135700,3323498405,4170,4155,4170,4155,1021
20240814,135600,3319256120,4170,4165,4170,4160,1510
20240814,135500,3312969500,4170,4165,4170,4160,29
20240814,135400,3312848720,4165,4160,4165,4160,410
20240814,135300,3311142080,4160,4170,4170,4155,15
20240814,135200,3311079710,4155,4170,4170,4155,1402
20240814,135100,3305236415,4170,4155,4170,4155,66
20240814,135000,3304962000,4170,4170,4170,4170,826
20240814,134900,3301517580,4170,4160,4170,4150,10229
20240814,134800,3258892180,4150,4135,4150,4135,1802
20240814,134700,3251433715,4125,4125,4135,4125,6118
20240814,134600,3226176705,4135,4135,4135,4135,0
20240814,134500,3226176705,4135,4125,4135,4125,86
20240814,134400,3225821895,4125,4125,4125,4125,3437
20240814,134300,3211644270,4135,4135,4140,4130,1979
20240814,134200,3203470950,4140,4140,4145,4135,3022
20240814,134100,3190969520,4150,4150,4150,4150,0
20240814,134000,3190969520,4150,4150,4170,4140,505
20240814,133900,3188873890,4170,4160,4180,4155,2597
20240814,133800,3178072330,4180,4175,4180,4175,4
20240814,133700,3178055620,4180,4180,4180,4180,1
20240814,133600,3178051440,4180,4180,4180,4180,0
20240814,133500,3178051440,4180,4175,4180,4175,262
20240814,133400,3176957585,4165,4160,4180,4150,829
20240814,133300,3173509425,4160,4150,4160,4145,2322
20240814,133200,3163879460,4150,4150,4150,4145,26
20240814,133100,3163771680,4155,4150,4155,4145,702
20240814,133000,3160861460,4150,4150,4155,4150,1347
20240814,132900,3155271405,4155,4155,4155,4155,89
20240814,132800,3154901610,4160,4155,4160,4155,586
20240814,132700,3152466755,4160,4155,4160,4155,132
20240814,132600,3151918285,4160,4160,4160,4160,0
20240814,132500,3151918285,4160,4160,4160,4160,402
20240814,132400,3150245965,4165,4160,4165,4160,14
20240814,132300,3150187715,4160,4160,4165,4160,352
20240814,132200,3148723195,4160,4160,4160,4160,900
20240814,132100,3144979195,4165,4165,4170,4165,521
20240814,132000,3142809130,4165,4165,4165,4165,1857
20240814,131900,3135074725,4170,4170,4170,4170,635
20240814,131800,3132426775,4170,4175,4175,4170,1343
20240814,131700,3126825250,4175,4175,4175,4175,0
20240814,131600,3126825250,4175,4170,4175,4170,570
20240814,131500,3124448250,4175,4175,4175,4170,1096
20240814,131400,3119875995,4180,4175,4180,4175,221
20240814,131300,3118953315,4180,4180,4180,4180,5
20240814,131200,3118932415,4180,4180,4180,4175,389
20240814,131100,3117306630,4180,4180,4180,4180,4
20240814,131000,3117289910,4180,4180,4180,4180,392
20240814,130900,3115651350,4180,4180,4180,4180,222
20240814,130800,3114723390,4180,4170,4185,4170,1651
20240814,130700,3107829040,4175,4175,4175,4165,2016
20240814,130600,3099420185,4180,4175,4185,4175,1058
20240814,130500,3094996660,4180,4180,4185,4175,433
20240814,130400,3093186785,4185,4185,4185,4185,0
20240814,130300,3093186785,4185,4185,4185,4180,3128
20240814,130200,3080110715,4185,4190,4190,4185,309
20240814,130100,3078817545,4185,4185,4185,4185,34
20240814,130000,3078675255,4185,4190,4190,4185,33
20240814,125900,3078537135,4190,4190,4190,4185,318
20240814,125800,3077206295,4185,4185,4185,4185,500
20240814,125700,3075113795,4190,4180,4190,4180,2299
20240814,125600,3065502495,4185,4185,4185,4180,1473
20240814,125500,3059344880,4190,4190,4190,4180,1406
20240814,125400,3053462655,4185,4185,4190,4180,1516
20240814,125300,3047120175,4190,4195,4195,4185,356
20240814,125200,3045629555,4190,4180,4195,4180,2416
20240814,125100,3035509825,4190,4195,4195,4180,3835
20240814,125000,3019471020,4185,4190,4200,4180,5625
20240814,124900,2995928445,4195,4195,4195,4195,560
20240814,124800,2993579245,4195,4190,4200,4190,624
20240814,124700,2990963155,4200,4200,4200,4200,26
20240814,124600,2990853955,4195,4200,4200,4195,1353
20240814,124500,2985176420,4205,4210,4210,4195,830
20240814,124400,2981687735,4200,4200,4210,4200,818
20240814,124300,2978252110,4210,4205,4210,4200,39
20240814,124200,2978088180,4215,4205,4215,4205,1265
20240814,124100,2972765045,4205,4195,4210,4195,5655
20240814,124000,2948998140,4210,4210,4210,4210,139
20240814,123900,2948412950,4195,4210,4210,4195,1111
20240814,123800,2943739930,4215,4215,4215,4215,0
20240814,123700,2943739930,4215,4205,4215,4200,2009
20240814,123600,2935284775,4215,4215,4220,4210,691
20240814,123500,2932372210,4215,4200,4220,4195,2332
20240814,123400,2922562110,4200,4220,4220,4200,1464
20240814,123300,2916396620,4220,4205,4230,4205,5342
20240814,123200,2893885640,4200,4200,4205,4200,2439
20240814,123100,2883641835,4205,4215,4215,4205,355
20240814,123000,2882148320,4220,4205,4220,4200,4761
20240814,122900,2862087950,4215,4215,4215,4200,12593
20240814,122800,2809071480,4215,4230,4230,4215,1537
20240814,122700,2802591230,4230,4215,4230,4215,2128
20240814,122600,2793615020,4215,4225,4225,4210,2985
20240814,122500,2781017570,4225,4245,4250,4225,11510
20240814,122400,2732293800,4245,4230,4250,4215,8011
20240814,122300,2698338180,4245,4225,4245,4220,9480
20240814,122200,2658261925,4245,4235,4250,4230,4939
20240814,122100,2637345700,4230,4230,4235,4215,18763
20240814,122000,2558110370,4235,4210,4240,4210,14164
20240814,121900,2498240725,4210,4200,4210,4200,5625
20240814,121800,2474573000,4205,4195,4205,4195,4559
20240814,121700,2455428390,4195,4180,4195,4180,63
20240814,121600,2455165035,4195,4200,4205,4180,4412
20240814,121500,2436667460,4200,4195,4200,4185,2987
20240814,121400,2424134790,4195,4185,4195,4180,3421
20240814,121300,2409818425,4185,4195,4195,4175,7209
20240814,121200,2379639615,4190,4195,4205,4190,6414
20240814,121100,2352741505,4205,4215,4215,4190,9842
20240814,121000,2311395455,4205,4210,4215,4205,5003
20240814,120900,2290341885,4200,4190,4210,4185,18667
20240814,120800,2212010685,4185,4195,4195,4180,6408
20240814,120700,2185208890,4195,4175,4195,4170,13158
20240814,120600,2130182960,4175,4170,4175,4170,4700
20240814,120500,2110581860,4170,4170,4175,4165,3215
20240814,120400,2097176320,4175,4165,4175,4160,8678
20240814,120300,2061015075,4165,4165,4165,4160,153
20240814,120200,2060378090,4165,4160,4165,4150,6650
20240814,120100,2032729765,4160,4160,4160,4160,40
20240814,120000,2032563365,4160,4150,4160,4150,431
20240814,115900,2030773870,4150,4160,4160,4150,8446
20240814,115800,1995708550,4165,4165,4165,4165,4422
20240814,115700,1977290920,4165,4150,4165,4150,12808
20240814,115600,1924067015,4145,4150,4150,4145,3500
20240814,115500,1909550515,4150,4140,4150,4140,7525
20240814,115400,1878375190,4140,4135,4140,4135,1092
20240814,115300,1873857310,4140,4135,4140,4135,2072
20240814,115200,1865285750,4140,4130,4140,4130,622
20240814,115100,1862714295,4130,4125,4130,4120,15846
20240814,115000,1797294565,4125,4125,4125,4120,1905
20240814,114900,1789443090,4125,4125,4130,4125,7553
20240814,114800,1758279150,4125,4115,4125,4115,2115
20240814,114700,1749565960,4120,4120,4120,4120,1002
20240814,114600,1745437720,4115,4110,4115,4110,990
20240814,114500,1741364120,4115,4105,4115,4100,10430
20240814,114400,1698565975,4110,4105,4110,4100,2731
20240814,114300,1687368860,4105,4105,4105,4100,2108
20240814,114200,1678718020,4105,4085,4110,4085,14344
20240814,114100,1619879905,4085,4085,4085,4085,2
20240814,114000,1619871735,4080,4080,4080,4080,0
20240814,113900,1619871735,4080,4080,4080,4080,484
20240814,113800,1617897015,4080,4080,4080,4080,0
20240814,113700,1617897015,4080,4080,4080,4080,819
20240814,113600,1614555495,4085,4085,4085,4085,0
20240814,113500,1614555495,4085,4085,4085,4085,102
20240814,113400,1614138825,4080,4080,4085,4080,1175
20240814,113300,1609344320,4085,4085,4085,4085,0
20240814,113200,1609344320,4085,4085,4085,4085,0
20240814,113100,1609344320,4085,4090,4090,4075,404
20240814,113000,1607693355,4090,4090,4090,4090,0
20240814,112900,1607693355,4090,4090,4090,4090,0
20240814,112800,1607693355,4090,4085,4090,4075,1102
20240814,112700,1603191700,4085,4085,4085,4085,1
20240814,112600,1603187615,4065,4065,4065,4065,107
20240814,112500,1602752660,4065,4065,4065,4065,0
20240814,112400,1602752660,4065,4080,4085,4065,107
20240814,112300,1602316110,4080,4080,4080,4080,618
20240814,112200,1599794670,4085,4065,4085,4065,4
20240814,112100,1599778390,4065,4085,4085,4065,68
20240814,112000,1599501890,4085,4085,4085,4085,0
20240814,111900,1599501890,4085,4085,4085,4065,18
20240814,111800,1599428380,4085,4085,4085,4065,8
20240814,111700,1599395750,4065,4095,4095,4050,12526
20240814,111600,1548503495,4095,4085,4095,4085,113
20240814,111500,1548040880,4095,4095,4095,4095,0
20240814,111400,1548040880,4095,4080,4095,4075,1203
20240814,111300,1543138630,4090,4085,4090,4070,1015
20240814,111200,1539007505,4090,4090,4090,4090,2
20240814,111100,1538999325,4095,4095,4095,4095,4
20240814,111000,1538982945,4095,4080,4095,4080,196
20240814,110900,1538183250,4100,4090,4105,4090,131
20240814,110800,1537647170,4090,4070,4095,4070,15
20240814,110700,1537585855,4090,4070,4090,4070,322
20240814,110600,1536273215,4070,4065,4070,4055,3346
20240814,110500,1522685090,4070,4065,4070,4060,2399
20240814,110400,1512936720,4070,4085,4100,4070,3220
20240814,110300,1499802375,4085,4085,4085,4085,36
20240814,110200,1499655315,4085,4085,4085,4085,644
20240814,110100,1497024575,4100,4100,4100,4100,1
20240814,110000,1497020475,4100,4085,4100,4085,21
20240814,105900,1496934675,4085,4100,4105,4085,1096
20240814,105800,1492452590,4105,4105,4105,4105,0
20240814,105700,1492452590,4105,4095,4105,4095,625
20240814,105600,1489892580,4105,4100,4105,4100,174
20240814,105500,1489179175,4100,4100,4100,4100,200
20240814,105400,1488359175,4100,4100,4100,4100,206
20240814,105300,1487514575,4110,4110,4110,4110,3
20240814,105200,1487502245,4115,4115,4115,4115,200
20240814,105100,1486679245,4115,4100,4115,4095,2730
20240814,105000,1475466720,4100,4100,4100,4100,0
20240814,104900,1475466720,4100,4100,4100,4100,36
20240814,104800,1475319120,4100,4115,4115,4095,1459
20240814,104700,1469337345,4110,4105,4115,4105,3071
20240814,104600,1456723985,4105,4105,4110,4105,111
20240814,104500,1456268325,4110,4110,4110,4110,668
20240814,104400,1453522845,4115,4110,4115,4110,462
20240814,104300,1451621765,4115,4115,4115,4115,50
20240814,104200,1451416015,4115,4110,4115,4110,4
20240814,104100,1451399560,4115,4115,4115,4115,0
20240814,104000,1451399560,4115,4120,4120,4115,3
20240814,103900,1451387210,4110,4120,4120,4105,4
20240814,103800,1451370755,4120,4120,4120,4120,0
20240814,103700,1451370755,4120,4120,4120,4120,0
20240814,103600,1451370755,4120,4095,4120,4090,14956
20240814,103500,1390029235,4095,4090,4095,4090,837
20240814,103400,1386605900,4095,4095,4095,4095,0
20240814,103300,1386605900,4095,4095,4095,4095,0
20240814,103200,1386605900,4095,4095,4100,4090,969
20240814,103100,1382642355,4095,4095,4100,4095,2311
20240814,103000,1373178805,4095,4095,4095,4095,0
20240814,102900,1373178805,4095,4095,4095,4090,650
20240814,102800,1370517305,4085,4090,4095,4085,9
20240814,102700,1370480505,4090,4085,4095,4085,88
20240814,102600,1370120590,4085,4085,4085,4085,3
20240814,102500,1370108335,4095,4095,4095,4095,1
20240814,102400,1370104240,4090,4085,4090,4085,615
20240814,102300,1367589390,4090,4090,4090,4090,341
20240814,102200,1366194700,4085,4080,4085,4075,618
20240814,102100,1363670405,4080,4080,4080,4080,46
20240814,102000,1363482725,4070,4070,4070,4070,15
20240814,101900,1363421675,4070,4080,4080,4070,2150
20240814,101800,1354665405,4085,4085,4085,4085,0
20240814,101700,1354665405,4085,4085,4085,4085,100
20240814,101600,1354256905,4085,4075,4085,4075,676
20240814,101500,1351498735,4080,4070,4080,4070,380
20240814,101400,1349952125,4070,4075,4080,4070,1046
20240814,101300,1345691035,4075,4075,4075,4070,226
20240814,101200,1344771175,4070,4075,4075,4070,430
20240814,101100,1343018930,4080,4070,4080,4070,719
20240814,101000,1340089455,4070,4070,4070,4070,21
20240814,100900,1340003985,4070,4070,4070,4070,1000
20240814,100800,1335933985,4070,4070,4075,4070,1473
20240814,100700,1329931605,4065,4070,4070,4065,4
20240814,100600,1329915340,4065,4070,4070,4065,447
20240814,100500,1328097780,4070,4060,4070,4060,1596
20240814,100400,1321608660,4060,4060,4060,4060,30
20240814,100300,1321486860,4060,4065,4070,4060,5633
20240814,100200,1298616750,4060,4065,4065,4060,1897
20240814,100100,1290905565,4070,4070,4075,4070,955
20240814,100000,1287018690,4065,4065,4070,4065,127
20240814,095900,1286502420,4065,4065,4075,4065,2481
20240814,095800,1276413000,4070,4090,4090,4065,6005
20240814,095700,1251939810,4090,4095,4100,4090,1417
20240814,095600,1246143040,4095,4100,4105,4095,1048
20240814,095500,1241848305,4100,4095,4105,4095,1410
20240814,095400,1236068680,4100,4105,4105,4100,227
20240814,095300,1235137975,4105,4095,4105,4095,2384
20240814,095200,1225359020,4095,4090,4095,4090,297
20240814,095100,1224142815,4090,4090,4090,4090,264
20240814,095000,1223063055,4110,4110,4115,4095,5718
20240814,094900,1199597830,4110,4115,4115,4110,29
20240814,094800,1199478625,4115,4115,4115,4115,623
20240814,094700,1196914980,4115,4125,4125,4115,1241
20240814,094600,1191805975,4125,4120,4125,4120,273
20240814,094500,1190681205,4120,4125,4125,4120,507
20240814,094400,1188592345,4120,4125,4125,4115,3730
20240814,094300,1173228150,4125,4125,4125,4125,514
20240814,094200,1171107900,4125,4120,4125,4115,1114
20240814,094100,1166518605,4115,4130,4135,4115,4722
20240814,094000,1147085190,4120,4115,4135,4110,1796
20240814,093900,1139682875,4110,4100,4110,4095,910
20240814,093800,1135951050,4110,4105,4110,4100,102
20240814,093700,1135532385,4095,4100,4100,4095,279
20240814,093600,1134388980,4100,4100,4100,4100,210
20240814,093500,1133527980,4100,4115,4115,4095,1302
20240814,093400,1128184985,4115,4090,4115,4085,4501
20240814,093300,1109761385,4085,4080,4090,4080,2245
20240814,093200,1100592510,4085,4110,4110,4085,7080
20240814,093100,1071567515,4110,4100,4110,4100,3782
20240814,093000,1056044115,4110,4140,4140,4100,3630
20240814,092900,1041115500,4140,4140,4160,4110,25246
20240814,092800,936821005,4160,4085,4170,4080,58909
20240814,092700,692659365,4080,4105,4115,4080,6907
20240814,092600,664375370,4120,4085,4120,4080,3906
20240814,092500,648362150,4080,4100,4110,4080,8847
20240814,092400,612157290,4100,4080,4100,4070,3795
20240814,092300,596666410,4070,4110,4120,4070,12448
20240814,092200,545706400,4110,4110,4125,4110,7661
20240814,092100,514149280,4100,4095,4110,4085,10805
20240814,092000,469871965,4100,4080,4100,4075,16687
20240814,091900,401646270,4080,4070,4080,4070,2012
20240814,091800,393451535,4070,4060,4070,4060,3110
20240814,091700,380801290,4065,4050,4065,4040,4668
20240814,091600,361888065,4045,4045,4045,4040,1123
20240814,091500,357346915,4035,4085,4085,4035,6849
20240814,091400,329515290,4085,4040,4085,4040,9928
20240814,091300,289111985,4060,4020,4060,4020,21186
20240814,091200,203343445,4020,4015,4020,4010,2895
20240814,091100,191708045,4010,4005,4015,4005,3109
20240814,091000,179244745,4005,4015,4015,4000,1033
20240814,090900,175106855,4005,4015,4015,4005,2286
20240814,090800,165936365,4020,4015,4020,4015,470
20240814,090700,164048930,4015,4005,4015,4000,5616
20240814,090600,141540955,4000,3990,4010,3990,16077
20240814,090500,77188240,3990,3970,3990,3970,3118
20240814,090400,64807420,3990,3975,3990,3970,2674
20240814,090300,54184310,3975,3990,3990,3975,1627
20240814,090200,47707815,3990,4000,4000,3990,2195
20240814,090100,38948005,4005,3995,4015,3995,1755
20240814,090000,31932210,3995,4000,4000,3990,7994