KissMeData/314930/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,210700,3424924970,14600,14600,14600,14600,1051
20240809,210600,3424924970,14600,14600,14600,14600,0
20240809,210500,3424924970,14600,14600,14600,14600,0
20240809,210400,3424924970,14600,14600,14600,14600,0
20240809,210300,3424924970,14600,14600,14600,14600,0
20240809,210200,3424924970,14600,14600,14600,14600,0
20240809,210100,3424924970,14600,14600,14600,14600,0
20240809,210000,3424924970,14600,14600,14600,14600,0
20240809,205900,3424924970,14600,14600,14600,14600,0
20240809,205800,3424924970,14600,14600,14600,14600,0
20240809,205700,3424924970,14600,14600,14600,14600,0
20240809,205600,3424924970,14600,14600,14600,14600,0
20240809,205500,3424924970,14600,14600,14600,14600,0
20240809,205400,3424924970,14600,14600,14600,14600,0
20240809,205300,3424924970,14600,14600,14600,14600,0
20240809,205200,3424924970,14600,14600,14600,14600,0
20240809,205100,3424924970,14600,14600,14600,14600,0
20240809,205000,3424924970,14600,14600,14600,14600,0
20240809,204900,3424924970,14600,14600,14600,14600,0
20240809,204800,3424924970,14600,14600,14600,14600,0
20240809,204700,3424924970,14600,14600,14600,14600,0
20240809,204600,3424924970,14600,14600,14600,14600,0
20240809,204500,3424924970,14600,14600,14600,14600,0
20240809,204400,3424924970,14600,14600,14600,14600,0
20240809,204300,3424924970,14600,14600,14600,14600,0
20240809,204200,3424924970,14600,14600,14600,14600,0
20240809,204100,3424924970,14600,14600,14600,14600,0
20240809,204000,3424924970,14600,14600,14600,14600,0
20240809,203900,3424924970,14600,14600,14600,14600,0
20240809,203800,3424924970,14600,14600,14600,14600,0
20240809,203700,3424924970,14600,14600,14600,14600,1051
20240809,203600,3424924970,14600,14600,14600,14600,0
20240809,203500,3424924970,14600,14600,14600,14600,0
20240809,203400,3424924970,14600,14600,14600,14600,0
20240809,203300,3424924970,14600,14600,14600,14600,0
20240809,203200,3424924970,14600,14600,14600,14600,0
20240809,203100,3424924970,14600,14600,14600,14600,0
20240809,203000,3424924970,14600,14600,14600,14600,0
20240809,202900,3424924970,14600,14600,14600,14600,0
20240809,202800,3424924970,14600,14600,14600,14600,0
20240809,202700,3424924970,14600,14600,14600,14600,0
20240809,202600,3424924970,14600,14600,14600,14600,0
20240809,202500,3424924970,14600,14600,14600,14600,0
20240809,202400,3424924970,14600,14600,14600,14600,0
20240809,202300,3424924970,14600,14600,14600,14600,0
20240809,202200,3424924970,14600,14600,14600,14600,0
20240809,202100,3424924970,14600,14600,14600,14600,0
20240809,202000,3424924970,14600,14600,14600,14600,0
20240809,201900,3424924970,14600,14600,14600,14600,0
20240809,201800,3424924970,14600,14600,14600,14600,0
20240809,201700,3424924970,14600,14600,14600,14600,0
20240809,201600,3424924970,14600,14600,14600,14600,0
20240809,201500,3424924970,14600,14600,14600,14600,0
20240809,201400,3424924970,14600,14600,14600,14600,0
20240809,201300,3424924970,14600,14600,14600,14600,0
20240809,201200,3424924970,14600,14600,14600,14600,0
20240809,201100,3424924970,14600,14600,14600,14600,0
20240809,201000,3424924970,14600,14600,14600,14600,0
20240809,200900,3424924970,14600,14600,14600,14600,0
20240809,200800,3424924970,14600,14600,14600,14600,0
20240809,200700,3424924970,14600,14600,14600,14600,1051
20240809,200600,3424924970,14600,14600,14600,14600,0
20240809,200500,3424924970,14600,14600,14600,14600,0
20240809,200400,3424924970,14600,14600,14600,14600,0
20240809,200300,3424924970,14600,14600,14600,14600,0
20240809,200200,3424924970,14600,14600,14600,14600,0
20240809,200100,3424924970,14600,14600,14600,14600,0
20240809,200000,3424924970,14600,14600,14600,14600,0
20240809,195900,3424924970,14600,14600,14600,14600,0
20240809,195800,3424924970,14600,14600,14600,14600,0
20240809,195700,3424924970,14600,14600,14600,14600,0
20240809,195600,3424924970,14600,14600,14600,14600,0
20240809,195500,3424924970,14600,14600,14600,14600,0
20240809,195400,3424924970,14600,14600,14600,14600,0
20240809,195300,3424924970,14600,14600,14600,14600,0
20240809,195200,3424924970,14600,14600,14600,14600,0
20240809,195100,3424924970,14600,14600,14600,14600,0
20240809,195000,3424924970,14600,14600,14600,14600,0
20240809,194900,3424924970,14600,14600,14600,14600,0
20240809,194800,3424924970,14600,14600,14600,14600,0
20240809,194700,3424924970,14600,14600,14600,14600,0
20240809,194600,3424924970,14600,14600,14600,14600,0
20240809,194500,3424924970,14600,14600,14600,14600,0
20240809,194400,3424924970,14600,14600,14600,14600,0
20240809,194300,3424924970,14600,14600,14600,14600,0
20240809,194200,3424924970,14600,14600,14600,14600,0
20240809,194100,3424924970,14600,14600,14600,14600,0
20240809,194000,3424924970,14600,14600,14600,14600,0
20240809,193900,3424924970,14600,14600,14600,14600,0
20240809,193800,3424924970,14600,14600,14600,14600,0
20240809,193700,3424924970,14600,14600,14600,14600,1051
20240809,193600,3424924970,14600,14600,14600,14600,0
20240809,193500,3424924970,14600,14600,14600,14600,0
20240809,193400,3424924970,14600,14600,14600,14600,0
20240809,193300,3424924970,14600,14600,14600,14600,0
20240809,193200,3424924970,14600,14600,14600,14600,0
20240809,193100,3424924970,14600,14600,14600,14600,0
20240809,193000,3424924970,14600,14600,14600,14600,0
20240809,192900,3424924970,14600,14600,14600,14600,0
20240809,192800,3424924970,14600,14600,14600,14600,0
20240809,192700,3424924970,14600,14600,14600,14600,0
20240809,192600,3424924970,14600,14600,14600,14600,0
20240809,192500,3424924970,14600,14600,14600,14600,0
20240809,192400,3424924970,14600,14600,14600,14600,0
20240809,192300,3424924970,14600,14600,14600,14600,0
20240809,192200,3424924970,14600,14600,14600,14600,0
20240809,192100,3424924970,14600,14600,14600,14600,0
20240809,192000,3424924970,14600,14600,14600,14600,0
20240809,191900,3424924970,14600,14600,14600,14600,0
20240809,191800,3424924970,14600,14600,14600,14600,0
20240809,191700,3424924970,14600,14600,14600,14600,0
20240809,191600,3424924970,14600,14600,14600,14600,0
20240809,191500,3424924970,14600,14600,14600,14600,0
20240809,191400,3424924970,14600,14600,14600,14600,0
20240809,191300,3424924970,14600,14600,14600,14600,0
20240809,191200,3424924970,14600,14600,14600,14600,0
20240809,191100,3424924970,14600,14600,14600,14600,0
20240809,191000,3424924970,14600,14600,14600,14600,0
20240809,190900,3424924970,14600,14600,14600,14600,0
20240809,190800,3424924970,14600,14600,14600,14600,0
20240809,190700,3424924970,14600,14600,14600,14600,1051
20240809,190600,3424924970,14600,14600,14600,14600,0
20240809,190500,3424924970,14600,14600,14600,14600,0
20240809,190400,3424924970,14600,14600,14600,14600,0
20240809,190300,3424924970,14600,14600,14600,14600,0
20240809,190200,3424924970,14600,14600,14600,14600,0
20240809,190100,3424924970,14600,14600,14600,14600,0
20240809,190000,3424924970,14600,14600,14600,14600,0
20240809,185900,3424924970,14600,14600,14600,14600,0
20240809,185800,3424924970,14600,14600,14600,14600,0
20240809,185700,3424924970,14600,14600,14600,14600,0
20240809,185600,3424924970,14600,14600,14600,14600,0
20240809,185500,3424924970,14600,14600,14600,14600,0
20240809,185400,3424924970,14600,14600,14600,14600,0
20240809,185300,3424924970,14600,14600,14600,14600,0
20240809,185200,3424924970,14600,14600,14600,14600,0
20240809,185100,3424924970,14600,14600,14600,14600,0
20240809,185000,3424924970,14600,14600,14600,14600,0
20240809,184900,3424924970,14600,14600,14600,14600,0
20240809,184800,3424924970,14600,14600,14600,14600,0
20240809,184700,3424924970,14600,14600,14600,14600,0
20240809,184600,3424924970,14600,14600,14600,14600,0
20240809,184500,3424924970,14600,14600,14600,14600,0
20240809,184400,3424924970,14600,14600,14600,14600,0
20240809,184300,3424924970,14600,14600,14600,14600,0
20240809,184200,3424924970,14600,14600,14600,14600,0
20240809,184100,3424924970,14600,14600,14600,14600,0
20240809,184000,3424924970,14600,14600,14600,14600,0
20240809,183900,3424924970,14600,14600,14600,14600,0
20240809,183800,3424924970,14600,14600,14600,14600,0
20240809,183700,3424924970,14600,14600,14600,14600,1051
20240809,183600,3424924970,14600,14600,14600,14600,0
20240809,183500,3424924970,14600,14600,14600,14600,0
20240809,183400,3424924970,14600,14600,14600,14600,0
20240809,183300,3424924970,14600,14600,14600,14600,0
20240809,183200,3424924970,14600,14600,14600,14600,0
20240809,183100,3424924970,14600,14600,14600,14600,0
20240809,183000,3424924970,14600,14600,14600,14600,0
20240809,182900,3424924970,14600,14600,14600,14600,0
20240809,182800,3424924970,14600,14600,14600,14600,0
20240809,182700,3424924970,14600,14600,14600,14600,0
20240809,182600,3424924970,14600,14600,14600,14600,0
20240809,182500,3424924970,14600,14600,14600,14600,0
20240809,182400,3424924970,14600,14600,14600,14600,0
20240809,182300,3424924970,14600,14600,14600,14600,0
20240809,182200,3424924970,14600,14600,14600,14600,0
20240809,182100,3424924970,14600,14600,14600,14600,0
20240809,182000,3424924970,14600,14600,14600,14600,0
20240809,181900,3424924970,14600,14600,14600,14600,0
20240809,181800,3424924970,14600,14600,14600,14600,0
20240809,181700,3424924970,14600,14600,14600,14600,0
20240809,181600,3424924970,14600,14600,14600,14600,0
20240809,181500,3424924970,14600,14600,14600,14600,0
20240809,181400,3424924970,14600,14600,14600,14600,0
20240809,181300,3424924970,14600,14600,14600,14600,0
20240809,181200,3424924970,14600,14600,14600,14600,0
20240809,181100,3424924970,14600,14600,14600,14600,0
20240809,181000,3424924970,14600,14600,14600,14600,0
20240809,180900,3424924970,14600,14600,14600,14600,0
20240809,180800,3424924970,14600,14600,14600,14600,0
20240809,180700,3424924970,14600,14600,14600,14600,1051
20240809,180600,3424924970,14600,14600,14600,14600,0
20240809,180500,3424924970,14600,14600,14600,14600,0
20240809,180400,3424924970,14600,14600,14600,14600,0
20240809,180300,3424924970,14600,14600,14600,14600,0
20240809,180200,3424924970,14600,14600,14600,14600,0
20240809,180100,3424924970,14600,14600,14600,14600,0
20240809,180000,3424924970,14600,14600,14600,14600,0
20240809,175900,3424924970,14600,14600,14600,14600,0
20240809,175800,3424924970,14600,14600,14600,14600,0
20240809,175700,3424924970,14600,14600,14600,14600,0
20240809,175600,3424924970,14600,14600,14600,14600,0
20240809,175500,3424924970,14600,14600,14600,14600,0
20240809,175400,3424924970,14600,14600,14600,14600,0
20240809,175300,3424924970,14600,14600,14600,14600,0
20240809,175200,3424924970,14600,14600,14600,14600,0
20240809,175100,3424924970,14600,14600,14600,14600,0
20240809,175000,3424924970,14600,14600,14600,14600,0
20240809,174900,3424924970,14600,14600,14600,14600,0
20240809,174800,3424924970,14600,14600,14600,14600,0
20240809,174700,3424924970,14600,14600,14600,14600,0
20240809,174600,3424924970,14600,14600,14600,14600,0
20240809,174500,3424924970,14600,14600,14600,14600,0
20240809,174400,3424924970,14600,14600,14600,14600,0
20240809,174300,3424924970,14600,14600,14600,14600,0
20240809,174200,3424924970,14600,14600,14600,14600,0
20240809,174100,3424924970,14600,14600,14600,14600,0
20240809,174000,3424924970,14600,14600,14600,14600,0
20240809,173900,3424924970,14600,14600,14600,14600,0
20240809,173800,3424924970,14600,14600,14600,14600,0
20240809,173700,3424924970,14600,14600,14600,14600,1051
20240809,173600,3424924970,14600,14600,14600,14600,0
20240809,173500,3424924970,14600,14600,14600,14600,0
20240809,173400,3424924970,14600,14600,14600,14600,0
20240809,173300,3424924970,14600,14600,14600,14600,0
20240809,173200,3424924970,14600,14600,14600,14600,0
20240809,173100,3424924970,14600,14600,14600,14600,0
20240809,173000,3424924970,14600,14600,14600,14600,0
20240809,172900,3424924970,14600,14600,14600,14600,0
20240809,172800,3424924970,14600,14600,14600,14600,0
20240809,172700,3424924970,14600,14600,14600,14600,0
20240809,172600,3424924970,14600,14600,14600,14600,0
20240809,172500,3424924970,14600,14600,14600,14600,0
20240809,172400,3424924970,14600,14600,14600,14600,0
20240809,172300,3424924970,14600,14600,14600,14600,0
20240809,172200,3424924970,14600,14600,14600,14600,0
20240809,172100,3424924970,14600,14600,14600,14600,0
20240809,172000,3424924970,14600,14600,14600,14600,0
20240809,171900,3424924970,14600,14600,14600,14600,0
20240809,171800,3424924970,14600,14600,14600,14600,0
20240809,171700,3424924970,14600,14600,14600,14600,0
20240809,171600,3424924970,14600,14600,14600,14600,0
20240809,171500,3424924970,14600,14600,14600,14600,0
20240809,171400,3424924970,14600,14600,14600,14600,0
20240809,171300,3424924970,14600,14600,14600,14600,0
20240809,171200,3424924970,14600,14600,14600,14600,0
20240809,171100,3424924970,14600,14600,14600,14600,0
20240809,171000,3424924970,14600,14600,14600,14600,0
20240809,170900,3424924970,14600,14600,14600,14600,0
20240809,170800,3424924970,14600,14600,14600,14600,0
20240809,170700,3424924970,14600,14600,14600,14600,1051
20240809,170600,3424924970,14600,14600,14600,14600,0
20240809,170500,3424924970,14600,14600,14600,14600,0
20240809,170400,3424924970,14600,14600,14600,14600,0
20240809,170300,3424924970,14600,14600,14600,14600,0
20240809,170200,3424924970,14600,14600,14600,14600,0
20240809,170100,3424924970,14600,14600,14600,14600,0
20240809,170000,3424924970,14600,14600,14600,14600,0
20240809,165900,3424924970,14600,14600,14600,14600,0
20240809,165800,3424924970,14600,14600,14600,14600,0
20240809,165700,3424924970,14600,14600,14600,14600,0
20240809,165600,3424924970,14600,14600,14600,14600,0
20240809,165500,3424924970,14600,14600,14600,14600,0
20240809,165400,3424924970,14600,14600,14600,14600,0
20240809,165300,3424924970,14600,14600,14600,14600,0
20240809,165200,3424924970,14600,14600,14600,14600,0
20240809,165100,3424924970,14600,14600,14600,14600,0
20240809,165000,3424924970,14600,14600,14600,14600,0
20240809,164900,3424924970,14600,14600,14600,14600,0
20240809,164800,3424924970,14600,14600,14600,14600,0
20240809,164700,3424924970,14600,14600,14600,14600,0
20240809,164600,3424924970,14600,14600,14600,14600,0
20240809,164500,3424924970,14600,14600,14600,14600,0
20240809,164400,3424924970,14600,14600,14600,14600,0
20240809,164300,3424924970,14600,14600,14600,14600,0
20240809,164200,3424924970,14600,14600,14600,14600,0
20240809,164100,3424924970,14600,14600,14600,14600,0
20240809,164000,3424924970,14600,14600,14600,14600,0
20240809,163900,3424924970,14600,14600,14600,14600,0
20240809,163800,3424924970,14600,14600,14600,14600,0
20240809,163700,3424924970,14600,14600,14600,14600,1051
20240809,163600,3424924970,14600,14600,14600,14600,0
20240809,163500,3424924970,14600,14600,14600,14600,0
20240809,163400,3424924970,14600,14600,14600,14600,0
20240809,163300,3424924970,14600,14600,14600,14600,0
20240809,163200,3424924970,14600,14600,14600,14600,0
20240809,163100,3424924970,14600,14600,14600,14600,0
20240809,163000,3424924970,14600,14600,14600,14600,0
20240809,162900,3424924970,14600,14600,14600,14600,0
20240809,162800,3424924970,14600,14600,14600,14600,0
20240809,162700,3424924970,14600,14600,14600,14600,0
20240809,162600,3424924970,14600,14600,14600,14600,0
20240809,162500,3424924970,14600,14600,14600,14600,0
20240809,162400,3424924970,14600,14600,14600,14600,0
20240809,162300,3424924970,14600,14600,14600,14600,0
20240809,162200,3424924970,14600,14600,14600,14600,0
20240809,162100,3424924970,14600,14600,14600,14600,0
20240809,162000,3424924970,14600,14600,14600,14600,0
20240809,161900,3424924970,14600,14600,14600,14600,0
20240809,161800,3424924970,14600,14600,14600,14600,0
20240809,161700,3424924970,14600,14600,14600,14600,0
20240809,161600,3424924970,14600,14600,14600,14600,0
20240809,161500,3424924970,14600,14600,14600,14600,0
20240809,161400,3424924970,14600,14600,14600,14600,0
20240809,161300,3424924970,14600,14600,14600,14600,0
20240809,161200,3424924970,14600,14600,14600,14600,0
20240809,161100,3424924970,14600,14600,14600,14600,0
20240809,161000,3424924970,14600,14600,14600,14600,0
20240809,160900,3424924970,14600,14600,14600,14600,0
20240809,160800,3424924970,14600,14600,14600,14600,0
20240809,160700,3424924970,14600,14600,14600,14600,1051
20240809,160600,3424924970,14600,14600,14600,14600,0
20240809,160500,3424924970,14600,14600,14600,14600,0
20240809,160400,3424924970,14600,14600,14600,14600,0
20240809,160300,3424924970,14600,14600,14600,14600,0
20240809,160200,3424924970,14600,14600,14600,14600,0
20240809,160100,3424924970,14600,14600,14600,14600,0
20240809,160000,3424924970,14600,14600,14600,14600,0
20240809,155900,3424924970,14600,14600,14600,14600,0
20240809,155800,3424924970,14600,14600,14600,14600,0
20240809,155700,3424924970,14600,14600,14600,14600,0
20240809,155600,3424924970,14600,14600,14600,14600,0
20240809,155500,3424924970,14600,14600,14600,14600,0
20240809,155400,3424924970,14600,14600,14600,14600,0
20240809,155300,3424924970,14600,14600,14600,14600,0
20240809,155200,3424924970,14600,14600,14600,14600,0
20240809,155100,3424924970,14600,14600,14600,14600,0
20240809,155000,3424924970,14600,14600,14600,14600,0
20240809,154900,3424924970,14600,14600,14600,14600,0
20240809,154800,3424924970,14600,14600,14600,14600,0
20240809,154700,3424924970,14600,14600,14600,14600,0
20240809,154600,3424924970,14600,14600,14600,14600,0
20240809,154500,3424924970,14600,14600,14600,14600,0
20240809,154400,3424924970,14600,14600,14600,14600,0
20240809,154300,3424924970,14600,14600,14600,14600,0
20240809,154200,3424924970,14600,14600,14600,14600,0
20240809,154100,3424924970,14600,14600,14600,14600,0
20240809,154000,3424924970,14600,14600,14600,14600,0
20240809,153900,3424924970,14600,14600,14600,14600,0
20240809,153800,3424924970,14600,14600,14600,14600,0
20240809,153700,3424924970,14600,14600,14600,14600,1051
20240809,153600,3424924970,14600,14600,14600,14600,0
20240809,153500,3424924970,14600,14600,14600,14600,0
20240809,153400,3424924970,14600,14600,14600,14600,0
20240809,153300,3424924970,14600,14600,14600,14600,0
20240809,153200,3424924970,14600,14600,14600,14600,0
20240809,153100,3424924970,14600,14600,14600,14600,0
20240809,153000,3424924970,14600,14600,14600,14600,1051
20240809,152900,3409580370,14630,14630,14630,14630,0
20240809,152800,3409580370,14630,14630,14630,14630,0
20240809,152700,3409580370,14630,14630,14630,14630,0
20240809,152600,3409580370,14630,14630,14630,14630,0
20240809,152500,3409580370,14630,14630,14630,14630,0
20240809,152400,3409580370,14630,14630,14630,14630,0
20240809,152300,3409580370,14630,14630,14630,14630,0
20240809,152200,3409580370,14630,14630,14630,14630,0
20240809,152100,3409580370,14630,14630,14630,14630,0
20240809,152000,3409580370,14630,14630,14630,14630,0
20240809,151900,3409580370,14630,14520,14630,14520,1351
20240809,151800,3389872970,14530,14560,14560,14510,1855
20240809,151700,3362925620,14570,14590,14590,14570,489
20240809,151600,3355799580,14600,14620,14620,14590,324
20240809,151500,3351067710,14620,14620,14620,14620,93
20240809,151400,3349708050,14620,14620,14630,14620,331
20240809,151300,3344868240,14620,14620,14620,14620,10
20240809,151200,3344722040,14620,14610,14620,14610,377
20240809,151100,3339212430,14620,14610,14620,14610,156
20240809,151000,3336933260,14620,14620,14620,14610,21
20240809,150900,3336626420,14620,14620,14630,14620,87
20240809,150800,3335354430,14620,14620,14620,14620,202
20240809,150700,3332401190,14620,14620,14620,14620,238
20240809,150600,3328921630,14620,14640,14640,14620,28
20240809,150500,3328511910,14630,14660,14660,14630,650
20240809,150400,3318988150,14670,14660,14670,14660,15
20240809,150300,3318768210,14660,14660,14670,14660,342
20240809,150200,3313754190,14660,14660,14660,14660,23
20240809,150100,3313417010,14660,14660,14670,14660,581
20240809,150000,3304899500,14660,14670,14670,14660,134
20240809,145900,3302934920,14670,14670,14670,14670,126
20240809,145800,3301086500,14660,14660,14670,14660,6
20240809,145700,3300998500,14660,14670,14670,14660,10
20240809,145600,3300851860,14660,14660,14660,14660,1
20240809,145500,3300837200,14650,14650,14650,14650,0
20240809,145400,3300837200,14650,14670,14690,14650,340
20240809,145300,3295852950,14660,14660,14660,14660,6
20240809,145200,3295764990,14660,14660,14660,14660,153
20240809,145100,3293522010,14660,14660,14660,14660,1
20240809,145000,3293507350,14660,14660,14660,14660,47
20240809,144900,3292818330,14690,14700,14700,14690,69
20240809,144800,3291804570,14690,14690,14690,14690,1
20240809,144700,3291789880,14700,14700,14700,14700,205
20240809,144600,3288776380,14690,14670,14690,14670,2137
20240809,144500,3257414070,14660,14670,14670,14660,9
20240809,144400,3257282090,14670,14660,14670,14660,138
20240809,144300,3255257990,14660,14670,14670,14650,282
20240809,144200,3251126060,14660,14660,14660,14660,274
20240809,144100,3247109220,14670,14670,14670,14670,50
20240809,144000,3246375720,14670,14660,14670,14660,17
20240809,143900,3246126340,14660,14660,14660,14660,131
20240809,143800,3244205880,14660,14660,14660,14660,1
20240809,143700,3244191220,14670,14670,14670,14670,116
20240809,143600,3242489500,14670,14670,14670,14670,9
20240809,143500,3242357470,14670,14670,14670,14670,9
20240809,143400,3242225440,14670,14660,14670,14660,916
20240809,143300,3228788720,14680,14700,14700,14680,153
20240809,143200,3226540860,14700,14680,14700,14680,340
20240809,143100,3221546270,14660,14680,14680,14660,126
20240809,143000,3219697090,14700,14700,14700,14700,4
20240809,142900,3219638290,14700,14680,14710,14680,662
20240809,142800,3209907130,14660,14640,14660,14640,644
20240809,142700,3200466250,14650,14640,14650,14640,143
20240809,142600,3198371360,14640,14630,14640,14630,3
20240809,142500,3198327460,14630,14630,14630,14630,1
20240809,142400,3198312830,14620,14620,14620,14620,1
20240809,142300,3198298210,14610,14610,14610,14610,151
20240809,142200,3196092100,14610,14610,14610,14610,0
20240809,142100,3196092100,14610,14620,14620,14610,61
20240809,142000,3195200880,14620,14620,14620,14620,2
20240809,141900,3195171640,14620,14620,14620,14620,21
20240809,141800,3194864620,14620,14630,14630,14620,51
20240809,141700,3194118990,14610,14610,14630,14600,227
20240809,141600,3190799790,14600,14600,14600,14600,58
20240809,141500,3189952990,14600,14600,14600,14600,1
20240809,141400,3189938390,14590,14620,14620,14590,583
20240809,141300,3181426890,14590,14630,14630,14590,2
20240809,141200,3181397670,14630,14630,14630,14630,0
20240809,141100,3181397670,14630,14630,14630,14630,1
20240809,141000,3181383040,14610,14540,14610,14540,1830
20240809,140900,3154685410,14570,14570,14570,14570,1
20240809,140800,3154670840,14580,14550,14580,14540,282
20240809,140700,3150559490,14530,14530,14530,14530,0
20240809,140600,3150559490,14530,14530,14530,14530,0
20240809,140500,3150559490,14530,14520,14530,14520,136
20240809,140400,3148583420,14520,14520,14520,14520,1
20240809,140300,3148568900,14530,14530,14530,14530,367
20240809,140200,3143236390,14520,14520,14520,14520,0
20240809,140100,3143236390,14520,14510,14520,14510,143
20240809,140000,3141161450,14510,14530,14530,14510,110
20240809,135900,3139563890,14520,14520,14520,14520,0
20240809,135800,3139563890,14520,14510,14520,14510,372
20240809,135700,3134163250,14510,14510,14510,14510,96
20240809,135600,3132770290,14510,14510,14510,14500,578
20240809,135500,3124384280,14540,14510,14540,14500,342
20240809,135400,3119421170,14510,14510,14510,14510,1
20240809,135300,3119406660,14510,14520,14520,14510,42
20240809,135200,3118796990,14520,14520,14520,14520,101
20240809,135100,3117330470,14520,14530,14530,14500,4832
20240809,135000,3047229650,14540,14580,14580,14530,1281
20240809,134900,3028578980,14580,14580,14590,14580,109
20240809,134800,3026989280,14580,14590,14590,14580,34
20240809,134700,3026493230,14600,14600,14600,14600,242
20240809,134600,3022960030,14600,14600,14600,14600,852
20240809,134500,3010520830,14610,14630,14630,14610,810
20240809,134400,2998678680,14630,14620,14630,14620,10
20240809,134300,2998532390,14630,14630,14630,14630,100
20240809,134200,2997069390,14630,14630,14630,14630,400
20240809,134100,2991217390,14620,14620,14620,14620,51
20240809,134000,2990471770,14620,14620,14620,14620,40
20240809,133900,2989886970,14650,14650,14650,14620,38
20240809,133800,2989330310,14650,14670,14670,14640,1264
20240809,133700,2970801070,14670,14670,14670,14670,0
20240809,133600,2970801070,14670,14670,14670,14670,1
20240809,133500,2970786400,14670,14680,14680,14670,344
20240809,133400,2965737290,14680,14680,14680,14680,100
20240809,133300,2964269290,14670,14670,14670,14670,494
20240809,133200,2957022310,14670,14660,14670,14660,430
20240809,133100,2950716460,14660,14660,14660,14660,0
20240809,133000,2950716460,14660,14660,14660,14650,492
20240809,132900,2943506140,14650,14650,14650,14650,407
20240809,132800,2937543590,14650,14650,14650,14640,236
20240809,132700,2934088370,14640,14640,14640,14640,45
20240809,132600,2933429570,14640,14640,14640,14640,41
20240809,132500,2932829330,14640,14610,14640,14610,68
20240809,132400,2931833850,14650,14630,14670,14630,13
20240809,132300,2931643400,14620,14620,14620,14620,98
20240809,132200,2930210640,14670,14620,14680,14620,600
20240809,132100,2921420470,14610,14610,14610,14610,122
20240809,132000,2919638050,14640,14640,14640,14640,10
20240809,131900,2919491650,14630,14610,14630,14600,360
20240809,131800,2914230070,14620,14630,14630,14620,206
20240809,131700,2911217490,14620,14620,14620,14620,1
20240809,131600,2911202870,14620,14620,14620,14620,53
20240809,131500,2910428010,14620,14620,14620,14620,1
20240809,131400,2910413390,14620,14620,14620,14620,109
20240809,131300,2908819810,14620,14620,14620,14620,1
20240809,131200,2908805190,14620,14610,14620,14610,2
20240809,131100,2908775960,14610,14610,14610,14610,87
20240809,131000,2907504890,14630,14630,14630,14630,1
20240809,130900,2907490260,14650,14630,14650,14630,291
20240809,130800,2903230930,14630,14610,14630,14600,11
20240809,130700,2903070050,14610,14610,14610,14610,76
20240809,130600,2901959690,14610,14610,14610,14610,0
20240809,130500,2901959690,14610,14590,14610,14590,253
20240809,130400,2898265730,14600,14610,14610,14600,38
20240809,130300,2897710860,14620,14610,14620,14590,10
20240809,130200,2897564770,14580,14580,14580,14570,162
20240809,130100,2895202820,14580,14580,14580,14580,1
20240809,130000,2895188240,14580,14570,14580,14570,73
20240809,125900,2894123910,14570,14570,14580,14570,211
20240809,125800,2891048640,14580,14540,14580,14540,55
20240809,125700,2890247840,14550,14550,14550,14550,92
20240809,125600,2888909240,14550,14550,14550,14550,0
20240809,125500,2888909240,14550,14510,14550,14510,119
20240809,125400,2887177830,14510,14560,14560,14510,871
20240809,125300,2874537220,14570,14600,14600,14570,1997
20240809,125200,2845433160,14600,14600,14600,14600,82
20240809,125100,2844235960,14600,14600,14600,14600,0
20240809,125000,2844235960,14600,14600,14600,14600,124
20240809,124900,2842425560,14600,14600,14600,14600,1
20240809,124800,2842410960,14600,14600,14600,14600,1
20240809,124700,2842396360,14600,14610,14610,14600,178
20240809,124600,2839796560,14600,14610,14610,14600,401
20240809,124500,2833939950,14640,14640,14640,14640,484
20240809,124400,2826854190,14640,14650,14650,14640,12
20240809,124300,2826678400,14650,14650,14650,14650,75
20240809,124200,2825579650,14660,14650,14660,14650,104
20240809,124100,2824055050,14650,14650,14650,14650,0
20240809,124000,2824055050,14650,14650,14650,14650,103
20240809,123900,2822546100,14660,14640,14660,14640,205
20240809,123800,2819540820,14650,14650,14650,14650,1
20240809,123700,2819526170,14640,14600,14640,14600,3228
20240809,123600,2772369800,14600,14600,14600,14600,204
20240809,123500,2769391400,14590,14590,14590,14590,1
20240809,123400,2769376810,14580,14560,14590,14560,247
20240809,123300,2765778890,14590,14590,14590,14590,1
20240809,123200,2765764300,14550,14530,14550,14520,482
20240809,123100,2758756500,14550,14520,14550,14520,312
20240809,123000,2754220890,14520,14530,14530,14520,80
20240809,122900,2753058500,14530,14530,14530,14530,1
20240809,122800,2753043970,14530,14550,14550,14530,39
20240809,122700,2752477120,14550,14550,14550,14550,0
20240809,122600,2752477120,14550,14540,14550,14540,199
20240809,122500,2749582930,14550,14550,14550,14550,5
20240809,122400,2749510180,14530,14520,14530,14520,102
20240809,122300,2748028420,14530,14530,14530,14520,45
20240809,122200,2747374580,14530,14520,14530,14520,64
20240809,122100,2746445200,14520,14530,14530,14520,154
20240809,122000,2744208830,14530,14550,14550,14530,1200
20240809,121900,2726763610,14550,14550,14550,14550,73
20240809,121800,2725701460,14550,14550,14550,14550,201
20240809,121700,2722776910,14560,14560,14560,14560,0
20240809,121600,2722776910,14560,14550,14560,14550,118
20240809,121500,2721059990,14550,14550,14550,14550,1
20240809,121400,2721045440,14550,14550,14550,14550,174
20240809,121300,2718513740,14550,14550,14550,14540,296
20240809,121200,2714207890,14550,14540,14550,14540,141
20240809,121100,2712157350,14540,14540,14540,14540,127
20240809,121000,2710310770,14550,14550,14550,14550,235
20240809,120900,2706891520,14550,14550,14550,14550,77
20240809,120800,2705771170,14550,14550,14550,14550,115
20240809,120700,2704097920,14560,14560,14560,14560,123
20240809,120600,2702307040,14560,14570,14570,14560,138
20240809,120500,2700296390,14570,14570,14570,14570,1
20240809,120400,2700281820,14570,14570,14570,14570,585
20240809,120300,2691758370,14570,14570,14570,14570,100
20240809,120200,2690301370,14580,14580,14580,14570,453
20240809,120100,2683698130,14580,14580,14580,14580,3
20240809,120000,2683654390,14580,14580,14580,14580,101
20240809,115900,2682181810,14580,14580,14590,14580,88
20240809,115800,2680898700,14580,14580,14580,14580,0
20240809,115700,2680898700,14580,14580,14580,14580,13
20240809,115600,2680709160,14570,14570,14570,14570,56
20240809,115500,2679893240,14570,14570,14570,14570,152
20240809,115400,2677678600,14580,14570,14580,14570,2
20240809,115300,2677649450,14560,14560,14560,14560,27
20240809,115200,2677256330,14550,14560,14560,14550,239
20240809,115100,2673778670,14560,14560,14560,14560,35
20240809,115000,2673269070,14560,14560,14560,14560,100
20240809,114900,2671813070,14560,14550,14560,14550,427
20240809,114800,2665595960,14540,14540,14540,14540,0
20240809,114700,2665595960,14540,14540,14540,14540,72
20240809,114600,2664549080,14530,14530,14530,14530,31
20240809,114500,2664098650,14530,14530,14530,14530,0
20240809,114400,2664098650,14530,14530,14540,14530,922
20240809,114300,2650700260,14530,14550,14550,14530,240
20240809,114200,2647212210,14530,14530,14530,14530,1
20240809,114100,2647197680,14530,14520,14530,14520,263
20240809,114000,2643377030,14530,14530,14530,14530,42
20240809,113900,2642766770,14540,14530,14540,14530,31
20240809,113800,2642316040,14540,14540,14550,14540,493
20240809,113700,2635146820,14540,14540,14540,14540,1
20240809,113600,2635132280,14540,14550,14550,14540,144
20240809,113500,2633037090,14550,14570,14570,14550,716
20240809,113400,2622614030,14570,14570,14570,14570,18
20240809,113300,2622351770,14570,14570,14570,14570,111
20240809,113200,2620734500,14570,14570,14570,14570,1
20240809,113100,2620719930,14570,14570,14570,14570,1
20240809,113000,2620705360,14570,14570,14570,14570,322
20240809,112900,2616013820,14570,14580,14580,14570,20
20240809,112800,2615722300,14580,14600,14600,14580,51
20240809,112700,2614977720,14600,14600,14600,14600,2
20240809,112600,2614948520,14600,14630,14630,14600,1051
20240809,112500,2599591140,14640,14650,14650,14640,84
20240809,112400,2598361370,14650,14650,14650,14650,30
20240809,112300,2597921870,14650,14650,14650,14650,340
20240809,112200,2592940870,14650,14670,14670,14650,359
20240809,112100,2587680920,14670,14670,14670,14670,86
20240809,112000,2586419300,14670,14670,14670,14670,2
20240809,111900,2586389960,14680,14680,14680,14680,496
20240809,111800,2579108680,14680,14680,14690,14680,328
20240809,111700,2574293530,14680,14690,14690,14680,111
20240809,111600,2572663040,14680,14680,14690,14680,341
20240809,111500,2567657110,14690,14710,14710,14690,2
20240809,111400,2567627710,14670,14650,14670,14640,496
20240809,111300,2560356980,14640,14620,14640,14610,120
20240809,111200,2558602730,14640,14630,14640,14610,158
20240809,111100,2556289850,14620,14620,14620,14590,137
20240809,111000,2554288440,14620,14570,14620,14570,1238
20240809,110900,2536233810,14560,14570,14580,14550,61
20240809,110800,2535345100,14570,14560,14570,14550,462
20240809,110700,2528622950,14560,14560,14560,14560,306
20240809,110600,2524167590,14550,14550,14560,14550,85
20240809,110500,2522930770,14550,14550,14550,14550,0
20240809,110400,2522930770,14550,14560,14560,14550,61
20240809,110300,2522042670,14560,14560,14560,14560,1
20240809,110200,2522028110,14570,14580,14580,14570,48
20240809,110100,2521328350,14580,14630,14640,14580,959
20240809,110000,2507327580,14630,14620,14630,14620,220
20240809,105900,2504111080,14620,14620,14620,14620,28
20240809,105800,2503701720,14630,14630,14630,14620,80
20240809,105700,2502531330,14630,14630,14630,14630,11
20240809,105600,2502370400,14630,14630,14630,14630,1
20240809,105500,2502355770,14640,14590,14640,14590,456
20240809,105400,2495693060,14600,14600,14600,14600,1
20240809,105300,2495678460,14580,14590,14590,14560,57
20240809,105200,2494847190,14600,14600,14600,14600,20
20240809,105100,2494555190,14630,14610,14630,14610,184
20240809,105000,2491864760,14580,14550,14580,14550,174
20240809,104900,2489332610,14570,14580,14580,14570,924
20240809,104800,2475868950,14600,14600,14600,14600,86
20240809,104700,2474613350,14610,14570,14610,14570,258
20240809,104600,2470844510,14570,14550,14570,14540,253
20240809,104500,2467160230,14550,14580,14580,14550,10
20240809,104400,2467014520,14580,14610,14610,14580,1001
20240809,104300,2452402240,14610,14610,14610,14610,11
20240809,104200,2452241530,14610,14610,14610,14610,94
20240809,104100,2450868190,14610,14660,14660,14610,1149
20240809,104000,2434024770,14670,14660,14670,14660,118
20240809,103900,2432294880,14660,14660,14660,14660,10
20240809,103800,2432148280,14690,14730,14730,14690,1036
20240809,103700,2416918550,14740,14640,14740,14640,1831
20240809,103600,2390040870,14640,14640,14640,14640,155
20240809,103500,2387771670,14670,14650,14670,14650,4
20240809,103400,2387713010,14590,14590,14590,14590,231
20240809,103300,2384342720,14590,14660,14690,14590,378
20240809,103200,2378814580,14650,14540,14650,14540,1299
20240809,103100,2359901250,14540,14540,14540,14540,296
20240809,103000,2355597410,14540,14430,14540,14430,1127
20240809,102900,2339288990,14430,14450,14450,14430,831
20240809,102800,2327291350,14450,14420,14450,14420,626
20240809,102700,2318257680,14410,14410,14410,14400,793
20240809,102600,2306834140,14420,14430,14430,14420,492
20240809,102500,2299737880,14430,14440,14440,14430,360
20240809,102400,2294543030,14480,14460,14490,14460,982
20240809,102300,2280331530,14470,14470,14480,14460,437
20240809,102200,2274007870,14460,14420,14460,14420,745
20240809,102100,2263252180,14410,14390,14410,14390,641
20240809,102000,2254023280,14390,14410,14410,14390,274
20240809,101900,2250078240,14400,14410,14410,14400,757
20240809,101800,2239174760,14410,14410,14410,14410,438
20240809,101700,2232863180,14420,14400,14420,14400,490
20240809,101600,2225804610,14400,14410,14420,14390,348
20240809,101500,2220790760,14420,14390,14420,14390,934
20240809,101400,2207334750,14380,14370,14380,14370,572
20240809,101300,2199111740,14380,14370,14380,14370,1064
20240809,101200,2183822050,14370,14410,14410,14370,820
20240809,101100,2172034570,14420,14420,14430,14410,1182
20240809,101000,2154995580,14420,14490,14500,14420,1848
20240809,100900,2128261920,14490,14510,14510,14490,280
20240809,100800,2124202550,14510,14450,14510,14450,636
20240809,100700,2114985840,14450,14440,14450,14430,496
20240809,100600,2107825840,14440,14430,14440,14420,1373
20240809,100500,2088008690,14440,14420,14450,14420,412
20240809,100400,2082063290,14410,14480,14480,14410,591
20240809,100300,2073538120,14410,14370,14420,14370,884
20240809,100200,2060812010,14370,14380,14380,14350,1401
20240809,100100,2040699010,14380,14390,14390,14370,2235
20240809,100000,2008563460,14400,14420,14420,14400,613
20240809,095900,1999732650,14420,14480,14480,14420,2664
20240809,095800,1961244080,14480,14520,14520,14480,1420
20240809,095700,1940678670,14520,14520,14530,14520,960
20240809,095600,1926737170,14520,14500,14550,14500,1742
20240809,095500,1901440810,14490,14470,14500,14470,1375
20240809,095400,1881522840,14450,14440,14460,14440,914
20240809,095300,1868316650,14440,14500,14500,14440,4183
20240809,095200,1807727780,14510,14520,14520,14500,825
20240809,095100,1795757590,14510,14520,14520,14510,2089
20240809,095000,1765438980,14530,14520,14540,14520,445
20240809,094900,1758977060,14520,14520,14530,14510,975
20240809,094800,1744819860,14520,14570,14570,14520,422
20240809,094700,1738682430,14580,14520,14580,14520,2448
20240809,094600,1703055670,14520,14550,14550,14520,2764
20240809,094500,1662876720,14550,14570,14570,14540,3413
20240809,094400,1613215310,14570,14570,14580,14560,1775
20240809,094300,1587364330,14580,14640,14660,14580,2492
20240809,094200,1550978200,14670,14610,14700,14610,903
20240809,094100,1537761750,14610,14610,14610,14600,1226
20240809,094000,1519856710,14620,14680,14680,14620,7815
20240809,093900,1405249990,14690,14730,14730,14690,3223
20240809,093800,1357872430,14730,14730,14740,14730,390
20240809,093700,1352125470,14730,14680,14730,14680,2040
20240809,093600,1322128010,14680,14700,14700,14670,1744
20240809,093500,1296518940,14710,14710,14720,14710,832
20240809,093400,1284279710,14710,14760,14770,14710,3747
20240809,093300,1229030910,14770,14770,14800,14750,829
20240809,093200,1216790100,14780,14800,14810,14750,1037
20240809,093100,1201459020,14800,14830,14830,14800,1315
20240809,093000,1181987140,14840,14930,14930,14810,7082
20240809,092900,1076678890,14920,14900,14920,14900,974
20240809,092800,1062157340,14910,14900,14910,14900,165
20240809,092700,1059698680,14900,14950,14950,14900,2691
20240809,092600,1019588320,14910,14920,14940,14910,1133
20240809,092500,1002683120,14950,14960,14960,14950,335
20240809,092400,997674770,14960,14900,14960,14900,224
20240809,092300,994336260,14930,14920,14930,14920,1050
20240809,092200,978668960,14920,14920,14920,14890,1329
20240809,092100,958869800,14900,14880,14920,14880,904
20240809,092000,945405100,14880,14880,14880,14880,133
20240809,091900,943426060,14900,14850,14920,14850,597
20240809,091800,934548700,14840,14760,14840,14760,1579
20240809,091700,911206430,14780,14790,14790,14750,282
20240809,091600,907043920,14750,14820,14820,14750,2005
20240809,091500,877392420,14830,14880,14880,14830,1558
20240809,091400,854249630,14890,14920,14920,14890,5851
20240809,091300,766971570,14920,14930,14930,14920,217
20240809,091200,763733180,14930,14960,14960,14920,7954
20240809,091100,644968580,14940,14990,14990,14940,4166
20240809,091000,582643810,14990,15100,15100,14990,2497
20240809,090900,545091990,15120,14970,15130,14970,4112
20240809,090800,483097400,14970,14990,15000,14960,1166
20240809,090700,465627110,14990,14950,14990,14950,676
20240809,090600,455510340,14950,15000,15000,14930,4335
20240809,090500,390683210,15000,15060,15060,14980,369
20240809,090400,385147620,14980,14980,15080,14960,2976
20240809,090300,340480350,14980,15000,15000,14900,2184
20240809,090200,307870400,15000,15000,15080,15000,4265
20240809,090100,243750580,15000,14990,15010,14910,9423
20240809,090000,102609680,14980,15000,15010,14910,6825