KissMeData/200230/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,203100,103597877,709,709,709,709,1664
20240814,203000,103597877,709,709,709,709,0
20240814,202900,103597877,709,709,709,709,0
20240814,202800,103597877,709,709,709,709,0
20240814,202700,103597877,709,709,709,709,0
20240814,202600,103597877,709,709,709,709,0
20240814,202500,103597877,709,709,709,709,0
20240814,202400,103597877,709,709,709,709,0
20240814,202300,103597877,709,709,709,709,0
20240814,202200,103597877,709,709,709,709,0
20240814,202100,103597877,709,709,709,709,0
20240814,202000,103597877,709,709,709,709,0
20240814,201900,103597877,709,709,709,709,0
20240814,201800,103597877,709,709,709,709,0
20240814,201700,103597877,709,709,709,709,0
20240814,201600,103597877,709,709,709,709,0
20240814,201500,103597877,709,709,709,709,0
20240814,201400,103597877,709,709,709,709,0
20240814,201300,103597877,709,709,709,709,0
20240814,201200,103597877,709,709,709,709,0
20240814,201100,103597877,709,709,709,709,0
20240814,201000,103597877,709,709,709,709,0
20240814,200900,103597877,709,709,709,709,0
20240814,200800,103597877,709,709,709,709,0
20240814,200700,103597877,709,709,709,709,0
20240814,200600,103597877,709,709,709,709,0
20240814,200500,103597877,709,709,709,709,0
20240814,200400,103597877,709,709,709,709,0
20240814,200300,103597877,709,709,709,709,0
20240814,200200,103597877,709,709,709,709,0
20240814,200100,103597877,709,709,709,709,1664
20240814,200000,103597877,709,709,709,709,0
20240814,195900,103597877,709,709,709,709,0
20240814,195800,103597877,709,709,709,709,0
20240814,195700,103597877,709,709,709,709,0
20240814,195600,103597877,709,709,709,709,0
20240814,195500,103597877,709,709,709,709,0
20240814,195400,103597877,709,709,709,709,0
20240814,195300,103597877,709,709,709,709,0
20240814,195200,103597877,709,709,709,709,0
20240814,195100,103597877,709,709,709,709,0
20240814,195000,103597877,709,709,709,709,0
20240814,194900,103597877,709,709,709,709,0
20240814,194800,103597877,709,709,709,709,0
20240814,194700,103597877,709,709,709,709,0
20240814,194600,103597877,709,709,709,709,0
20240814,194500,103597877,709,709,709,709,0
20240814,194400,103597877,709,709,709,709,0
20240814,194300,103597877,709,709,709,709,0
20240814,194200,103597877,709,709,709,709,0
20240814,194100,103597877,709,709,709,709,0
20240814,194000,103597877,709,709,709,709,0
20240814,193900,103597877,709,709,709,709,0
20240814,193800,103597877,709,709,709,709,0
20240814,193700,103597877,709,709,709,709,0
20240814,193600,103597877,709,709,709,709,0
20240814,193500,103597877,709,709,709,709,0
20240814,193400,103597877,709,709,709,709,0
20240814,193300,103597877,709,709,709,709,0
20240814,193200,103597877,709,709,709,709,0
20240814,193100,103597877,709,709,709,709,1664
20240814,193000,103597877,709,709,709,709,0
20240814,192900,103597877,709,709,709,709,0
20240814,192800,103597877,709,709,709,709,0
20240814,192700,103597877,709,709,709,709,0
20240814,192600,103597877,709,709,709,709,0
20240814,192500,103597877,709,709,709,709,0
20240814,192400,103597877,709,709,709,709,0
20240814,192300,103597877,709,709,709,709,0
20240814,192200,103597877,709,709,709,709,0
20240814,192100,103597877,709,709,709,709,0
20240814,192000,103597877,709,709,709,709,0
20240814,191900,103597877,709,709,709,709,0
20240814,191800,103597877,709,709,709,709,0
20240814,191700,103597877,709,709,709,709,0
20240814,191600,103597877,709,709,709,709,0
20240814,191500,103597877,709,709,709,709,0
20240814,191400,103597877,709,709,709,709,0
20240814,191300,103597877,709,709,709,709,0
20240814,191200,103597877,709,709,709,709,0
20240814,191100,103597877,709,709,709,709,0
20240814,191000,103597877,709,709,709,709,0
20240814,190900,103597877,709,709,709,709,0
20240814,190800,103597877,709,709,709,709,0
20240814,190700,103597877,709,709,709,709,0
20240814,190600,103597877,709,709,709,709,0
20240814,190500,103597877,709,709,709,709,0
20240814,190400,103597877,709,709,709,709,0
20240814,190300,103597877,709,709,709,709,0
20240814,190200,103597877,709,709,709,709,0
20240814,190100,103597877,709,709,709,709,1664
20240814,190000,103597877,709,709,709,709,0
20240814,185900,103597877,709,709,709,709,0
20240814,185800,103597877,709,709,709,709,0
20240814,185700,103597877,709,709,709,709,0
20240814,185600,103597877,709,709,709,709,0
20240814,185500,103597877,709,709,709,709,0
20240814,185400,103597877,709,709,709,709,0
20240814,185300,103597877,709,709,709,709,0
20240814,185200,103597877,709,709,709,709,0
20240814,185100,103597877,709,709,709,709,0
20240814,185000,103597877,709,709,709,709,0
20240814,184900,103597877,709,709,709,709,0
20240814,184800,103597877,709,709,709,709,0
20240814,184700,103597877,709,709,709,709,0
20240814,184600,103597877,709,709,709,709,0
20240814,184500,103597877,709,709,709,709,0
20240814,184400,103597877,709,709,709,709,0
20240814,184300,103597877,709,709,709,709,0
20240814,184200,103597877,709,709,709,709,0
20240814,184100,103597877,709,709,709,709,0
20240814,184000,103597877,709,709,709,709,0
20240814,183900,103597877,709,709,709,709,0
20240814,183800,103597877,709,709,709,709,0
20240814,183700,103597877,709,709,709,709,0
20240814,183600,103597877,709,709,709,709,0
20240814,183500,103597877,709,709,709,709,0
20240814,183400,103597877,709,709,709,709,0
20240814,183300,103597877,709,709,709,709,0
20240814,183200,103597877,709,709,709,709,0
20240814,183100,103597877,709,709,709,709,1664
20240814,183000,103597877,709,709,709,709,0
20240814,182900,103597877,709,709,709,709,0
20240814,182800,103597877,709,709,709,709,0
20240814,182700,103597877,709,709,709,709,0
20240814,182600,103597877,709,709,709,709,0
20240814,182500,103597877,709,709,709,709,0
20240814,182400,103597877,709,709,709,709,0
20240814,182300,103597877,709,709,709,709,0
20240814,182200,103597877,709,709,709,709,0
20240814,182100,103597877,709,709,709,709,0
20240814,182000,103597877,709,709,709,709,0
20240814,181900,103597877,709,709,709,709,0
20240814,181800,103597877,709,709,709,709,0
20240814,181700,103597877,709,709,709,709,0
20240814,181600,103597877,709,709,709,709,0
20240814,181500,103597877,709,709,709,709,0
20240814,181400,103597877,709,709,709,709,0
20240814,181300,103597877,709,709,709,709,0
20240814,181200,103597877,709,709,709,709,0
20240814,181100,103597877,709,709,709,709,0
20240814,181000,103597877,709,709,709,709,0
20240814,180900,103597877,709,709,709,709,0
20240814,180800,103597877,709,709,709,709,0
20240814,180700,103597877,709,709,709,709,0
20240814,180600,103597877,709,709,709,709,0
20240814,180500,103597877,709,709,709,709,0
20240814,180400,103597877,709,709,709,709,0
20240814,180300,103597877,709,709,709,709,0
20240814,180200,103597877,709,709,709,709,0
20240814,180100,103597877,709,709,709,709,1664
20240814,180000,103597877,709,709,709,709,0
20240814,175900,103597877,709,709,709,709,0
20240814,175800,103597877,709,709,709,709,0
20240814,175700,103597877,709,709,709,709,0
20240814,175600,103597877,709,709,709,709,0
20240814,175500,103597877,709,709,709,709,0
20240814,175400,103597877,709,709,709,709,0
20240814,175300,103597877,709,709,709,709,0
20240814,175200,103597877,709,709,709,709,0
20240814,175100,103597877,709,709,709,709,0
20240814,175000,103597877,709,709,709,709,0
20240814,174900,103597877,709,709,709,709,0
20240814,174800,103597877,709,709,709,709,0
20240814,174700,103597877,709,709,709,709,0
20240814,174600,103597877,709,709,709,709,0
20240814,174500,103597877,709,709,709,709,0
20240814,174400,103597877,709,709,709,709,0
20240814,174300,103597877,709,709,709,709,0
20240814,174200,103597877,709,709,709,709,0
20240814,174100,103597877,709,709,709,709,0
20240814,174000,103597877,709,709,709,709,0
20240814,173900,103597877,709,709,709,709,0
20240814,173800,103597877,709,709,709,709,0
20240814,173700,103597877,709,709,709,709,0
20240814,173600,103597877,709,709,709,709,0
20240814,173500,103597877,709,709,709,709,0
20240814,173400,103597877,709,709,709,709,0
20240814,173300,103597877,709,709,709,709,0
20240814,173200,103597877,709,709,709,709,0
20240814,173100,103597877,709,709,709,709,1664
20240814,173000,103597877,709,709,709,709,0
20240814,172900,103597877,709,709,709,709,0
20240814,172800,103597877,709,709,709,709,0
20240814,172700,103597877,709,709,709,709,0
20240814,172600,103597877,709,709,709,709,0
20240814,172500,103597877,709,709,709,709,0
20240814,172400,103597877,709,709,709,709,0
20240814,172300,103597877,709,709,709,709,0
20240814,172200,103597877,709,709,709,709,0
20240814,172100,103597877,709,709,709,709,0
20240814,172000,103597877,709,709,709,709,0
20240814,171900,103597877,709,709,709,709,0
20240814,171800,103597877,709,709,709,709,0
20240814,171700,103597877,709,709,709,709,0
20240814,171600,103597877,709,709,709,709,0
20240814,171500,103597877,709,709,709,709,0
20240814,171400,103597877,709,709,709,709,0
20240814,171300,103597877,709,709,709,709,0
20240814,171200,103597877,709,709,709,709,0
20240814,171100,103597877,709,709,709,709,0
20240814,171000,103597877,709,709,709,709,0
20240814,170900,103597877,709,709,709,709,0
20240814,170800,103597877,709,709,709,709,0
20240814,170700,103597877,709,709,709,709,0
20240814,170600,103597877,709,709,709,709,0
20240814,170500,103597877,709,709,709,709,0
20240814,170400,103597877,709,709,709,709,0
20240814,170300,103597877,709,709,709,709,0
20240814,170200,103597877,709,709,709,709,0
20240814,170100,103597877,709,709,709,709,1664
20240814,170000,103597877,709,709,709,709,0
20240814,165900,103597877,709,709,709,709,0
20240814,165800,103597877,709,709,709,709,0
20240814,165700,103597877,709,709,709,709,0
20240814,165600,103597877,709,709,709,709,0
20240814,165500,103597877,709,709,709,709,0
20240814,165400,103597877,709,709,709,709,0
20240814,165300,103597877,709,709,709,709,0
20240814,165200,103597877,709,709,709,709,0
20240814,165100,103597877,709,709,709,709,0
20240814,165000,103597877,709,709,709,709,0
20240814,164900,103597877,709,709,709,709,0
20240814,164800,103597877,709,709,709,709,0
20240814,164700,103597877,709,709,709,709,0
20240814,164600,103597877,709,709,709,709,0
20240814,164500,103597877,709,709,709,709,0
20240814,164400,103597877,709,709,709,709,0
20240814,164300,103597877,709,709,709,709,0
20240814,164200,103597877,709,709,709,709,0
20240814,164100,103597877,709,709,709,709,0
20240814,164000,103597877,709,709,709,709,0
20240814,163900,103597877,709,709,709,709,0
20240814,163800,103597877,709,709,709,709,0
20240814,163700,103597877,709,709,709,709,0
20240814,163600,103597877,709,709,709,709,0
20240814,163500,103597877,709,709,709,709,0
20240814,163400,103597877,709,709,709,709,0
20240814,163300,103597877,709,709,709,709,0
20240814,163200,103597877,709,709,709,709,0
20240814,163100,103597877,709,709,709,709,1664
20240814,163000,103597877,709,709,709,709,0
20240814,162900,103597877,709,709,709,709,0
20240814,162800,103597877,709,709,709,709,0
20240814,162700,103597877,709,709,709,709,0
20240814,162600,103597877,709,709,709,709,0
20240814,162500,103597877,709,709,709,709,0
20240814,162400,103597877,709,709,709,709,0
20240814,162300,103597877,709,709,709,709,0
20240814,162200,103597877,709,709,709,709,0
20240814,162100,103597877,709,709,709,709,0
20240814,162000,103597877,709,709,709,709,0
20240814,161900,103597877,709,709,709,709,0
20240814,161800,103597877,709,709,709,709,0
20240814,161700,103597877,709,709,709,709,0
20240814,161600,103597877,709,709,709,709,0
20240814,161500,103597877,709,709,709,709,0
20240814,161400,103597877,709,709,709,709,0
20240814,161300,103597877,709,709,709,709,0
20240814,161200,103597877,709,709,709,709,0
20240814,161100,103597877,709,709,709,709,0
20240814,161000,103597877,709,709,709,709,0
20240814,160900,103597877,709,709,709,709,0
20240814,160800,103597877,709,709,709,709,0
20240814,160700,103597877,709,709,709,709,0
20240814,160600,103597877,709,709,709,709,0
20240814,160500,103597877,709,709,709,709,0
20240814,160400,103597877,709,709,709,709,0
20240814,160300,103597877,709,709,709,709,0
20240814,160200,103597877,709,709,709,709,0
20240814,160100,103597877,709,709,709,709,1664
20240814,160000,103597877,709,709,709,709,0
20240814,155900,103597877,709,709,709,709,0
20240814,155800,103597877,709,709,709,709,0
20240814,155700,103597877,709,709,709,709,0
20240814,155600,103597877,709,709,709,709,0
20240814,155500,103597877,709,709,709,709,0
20240814,155400,103597877,709,709,709,709,0
20240814,155300,103597877,709,709,709,709,0
20240814,155200,103597877,709,709,709,709,0
20240814,155100,103597877,709,709,709,709,0
20240814,155000,103597877,709,709,709,709,0
20240814,154900,103597877,709,709,709,709,0
20240814,154800,103597877,709,709,709,709,0
20240814,154700,103597877,709,709,709,709,0
20240814,154600,103597877,709,709,709,709,0
20240814,154500,103597877,709,709,709,709,0
20240814,154400,103597877,709,709,709,709,0
20240814,154300,103597877,709,709,709,709,0
20240814,154200,103597877,709,709,709,709,0
20240814,154100,103597877,709,709,709,709,0
20240814,154000,103597877,709,709,709,709,0
20240814,153900,103597877,709,709,709,709,0
20240814,153800,103597877,709,709,709,709,0
20240814,153700,103597877,709,709,709,709,0
20240814,153600,103597877,709,709,709,709,0
20240814,153500,103597877,709,709,709,709,0
20240814,153400,103597877,709,709,709,709,0
20240814,153300,103597877,709,709,709,709,0
20240814,153200,103597877,709,709,709,709,0
20240814,153100,103597877,709,709,709,709,1664
20240814,153000,103597877,709,709,709,709,1664
20240814,152900,102418101,713,713,713,713,0
20240814,152800,102418101,713,713,713,713,0
20240814,152700,102418101,713,713,713,713,0
20240814,152600,102418101,713,713,713,713,0
20240814,152500,102418101,713,713,713,713,0
20240814,152400,102418101,713,713,713,713,0
20240814,152300,102418101,713,713,713,713,0
20240814,152200,102418101,713,713,713,713,0
20240814,152100,102418101,713,713,713,713,0
20240814,152000,102418101,713,713,713,713,0
20240814,151900,102418101,713,713,713,713,10
20240814,151800,102410971,713,710,713,710,3588
20240814,151700,99863395,710,710,710,708,241
20240814,151600,99692685,708,710,710,708,300
20240814,151500,99480085,710,710,710,710,30
20240814,151400,99458785,709,709,709,709,0
20240814,151300,99458785,709,709,709,709,0
20240814,151200,99458785,709,710,710,709,219
20240814,151100,99303309,710,710,710,710,50
20240814,151000,99267809,710,710,710,710,0
20240814,150900,99267809,710,710,710,710,0
20240814,150800,99267809,710,710,710,710,0
20240814,150700,99267809,710,710,710,710,20
20240814,150600,99253609,710,710,710,710,0
20240814,150500,99253609,710,714,715,710,9089
20240814,150400,92785030,714,710,714,710,1684
20240814,150300,91583056,704,710,715,704,15989
20240814,150200,80222281,709,706,709,706,4858
20240814,150100,76780335,708,707,708,707,4686
20240814,150000,73462947,708,708,708,708,0
20240814,145900,73462947,708,708,708,708,30
20240814,145800,73441707,708,708,708,708,0
20240814,145700,73441707,708,706,708,706,1676
20240814,145600,72258391,706,708,708,706,21
20240814,145500,72243543,708,708,708,708,30
20240814,145400,72222303,708,708,708,708,11
20240814,145300,72214515,708,708,708,708,0
20240814,145200,72214515,708,708,708,708,30
20240814,145100,72193275,708,708,708,708,0
20240814,145000,72193275,708,708,708,708,11
20240814,144900,72185487,708,708,708,708,10
20240814,144800,72178407,708,708,708,708,30
20240814,144700,72157167,708,708,708,708,2
20240814,144600,72155751,708,708,708,708,11
20240814,144500,72147963,708,708,708,708,0
20240814,144400,72147963,708,708,708,708,0
20240814,144300,72147963,708,705,708,705,300
20240814,144200,71936331,705,705,705,705,100
20240814,144100,71865831,705,705,705,705,180
20240814,144000,71738931,705,705,705,705,269
20240814,143900,71549286,705,705,705,705,89
20240814,143800,71486541,705,705,705,705,106
20240814,143700,71411811,708,706,708,706,536
20240814,143600,71033373,708,708,708,708,30
20240814,143500,71012133,708,708,708,708,1
20240814,143400,71011425,709,706,709,706,5659
20240814,143300,67009632,706,705,706,705,45
20240814,143200,66977872,706,706,706,706,30
20240814,143100,66956692,707,707,707,707,0
20240814,143000,66956692,707,707,707,707,33
20240814,142900,66933361,707,706,707,706,40
20240814,142800,66905111,707,705,707,705,18742
20240814,142700,53672754,706,706,706,706,30
20240814,142600,53651574,705,705,705,703,851
20240814,142500,53052719,705,705,705,705,30
20240814,142400,53031569,705,705,705,705,0
20240814,142300,53031569,705,705,705,705,30
20240814,142200,53010419,705,705,705,705,0
20240814,142100,53010419,705,705,705,705,0
20240814,142000,53010419,705,705,705,705,0
20240814,141900,53010419,705,705,705,705,30
20240814,141800,52989269,705,705,705,705,0
20240814,141700,52989269,705,705,705,705,100
20240814,141600,52918769,705,705,705,705,30
20240814,141500,52897619,705,705,705,705,40
20240814,141400,52869419,705,705,705,705,0
20240814,141300,52869419,705,705,706,705,792
20240814,141200,52310997,705,705,705,705,270
20240814,141100,52120647,705,705,705,705,0
20240814,141000,52120647,705,705,705,705,0
20240814,140900,52120647,705,705,705,705,60
20240814,140800,52078347,705,705,705,705,30
20240814,140700,52057197,706,706,706,706,30
20240814,140600,52036017,706,704,706,704,2970
20240814,140500,49943452,704,704,704,704,0
20240814,140400,49943452,704,704,704,704,300
20240814,140300,49732252,704,701,704,701,183
20240814,140200,49603939,700,700,700,700,2631
20240814,140100,47762239,701,701,701,701,0
20240814,140000,47762239,701,701,701,701,0
20240814,135900,47762239,701,701,701,701,0
20240814,135800,47762239,701,701,701,701,1000
20240814,135700,47061239,704,704,704,704,0
20240814,135600,47061239,704,704,704,704,0
20240814,135500,47061239,704,704,704,704,0
20240814,135400,47061239,704,704,704,704,0
20240814,135300,47061239,704,704,704,704,0
20240814,135200,47061239,704,704,704,704,10
20240814,135100,47054199,704,704,704,704,3
20240814,135000,47052087,701,701,701,701,0
20240814,134900,47052087,701,702,702,701,513
20240814,134800,46692404,704,704,704,704,0
20240814,134700,46692404,704,704,704,704,0
20240814,134600,46692404,704,704,704,704,0
20240814,134500,46692404,704,704,704,704,30
20240814,134400,46671284,704,704,704,704,0
20240814,134300,46671284,704,704,704,704,142
20240814,134200,46571316,704,704,704,704,845
20240814,134100,45976436,702,702,702,702,560
20240814,134000,45583316,706,706,706,706,0
20240814,133900,45583316,706,706,706,706,0
20240814,133800,45583316,706,706,706,706,0
20240814,133700,45583316,706,706,706,706,0
20240814,133600,45583316,706,706,706,706,0
20240814,133500,45583316,706,706,706,706,0
20240814,133400,45583316,706,706,706,706,0
20240814,133300,45583316,706,706,706,706,0
20240814,133200,45583316,706,706,706,706,0
20240814,133100,45583316,706,706,706,706,0
20240814,133000,45583316,706,706,706,706,30
20240814,132900,45562136,706,706,706,706,0
20240814,132800,45562136,706,706,706,706,0
20240814,132700,45562136,706,705,706,705,1028
20240814,132600,44836836,705,702,705,700,5803
20240814,132500,40771947,705,705,705,705,0
20240814,132400,40771947,705,705,705,705,2
20240814,132300,40770537,706,706,706,706,0
20240814,132200,40770537,706,705,706,705,300
20240814,132100,40558975,705,705,705,705,0
20240814,132000,40558975,705,705,705,705,0
20240814,131900,40558975,705,705,705,705,100
20240814,131800,40488475,705,705,705,705,0
20240814,131700,40488475,705,705,705,705,0
20240814,131600,40488475,705,705,705,705,0
20240814,131500,40488475,705,705,705,705,30
20240814,131400,40467325,705,705,705,705,0
20240814,131300,40467325,705,705,705,705,0
20240814,131200,40467325,705,705,705,705,3
20240814,131100,40465210,705,705,705,705,0
20240814,131000,40465210,705,705,705,705,30
20240814,130900,40444060,705,705,705,705,0
20240814,130800,40444060,705,705,705,705,0
20240814,130700,40444060,705,705,705,705,1000
20240814,130600,39739060,705,705,705,705,0
20240814,130500,39739060,705,705,705,705,0
20240814,130400,39739060,705,705,705,705,1
20240814,130300,39738355,706,705,706,705,300
20240814,130200,39526839,705,705,705,705,0
20240814,130100,39526839,705,705,705,705,0
20240814,130000,39526839,705,705,705,705,0
20240814,125900,39526839,705,705,705,705,0
20240814,125800,39526839,705,705,705,705,30
20240814,125700,39505689,705,705,705,705,0
20240814,125600,39505689,705,705,705,705,0
20240814,125500,39505689,705,705,705,705,0
20240814,125400,39505689,705,705,705,705,50
20240814,125300,39470439,705,705,705,705,0
20240814,125200,39470439,705,705,705,705,0
20240814,125100,39470439,705,705,705,705,0
20240814,125000,39470439,705,705,705,705,0
20240814,124900,39470439,705,705,705,705,30
20240814,124800,39449289,705,705,705,705,100
20240814,124700,39378789,705,705,705,705,0
20240814,124600,39378789,705,705,705,705,30
20240814,124500,39357639,705,705,705,705,100
20240814,124400,39287139,706,706,706,706,0
20240814,124300,39287139,706,706,706,706,0
20240814,124200,39287139,706,705,706,705,620
20240814,124100,38849909,705,705,705,705,0
20240814,124000,38849909,705,705,705,705,10
20240814,123900,38842859,700,700,700,700,0
20240814,123800,38842859,700,703,703,700,400
20240814,123700,38562667,706,706,706,706,0
20240814,123600,38562667,706,706,706,706,0
20240814,123500,38562667,706,706,706,706,0
20240814,123400,38562667,706,706,706,706,0
20240814,123300,38562667,706,704,706,704,18
20240814,123200,38549989,705,706,706,705,38
20240814,123100,38523169,706,706,706,706,0
20240814,123000,38523169,706,704,706,704,300
20240814,122900,38311949,704,704,704,704,10
20240814,122800,38304909,705,705,705,705,0
20240814,122700,38304909,705,705,705,705,500
20240814,122600,37952409,706,704,706,704,15000
20240814,122500,27365129,704,704,704,704,0
20240814,122400,27365129,704,704,704,704,9
20240814,122300,27358793,704,704,704,704,0
20240814,122200,27358793,704,704,704,704,130
20240814,122100,27267273,705,705,705,705,0
20240814,122000,27267273,705,705,705,705,100
20240814,121900,27196773,705,704,705,699,1688
20240814,121800,26015281,705,705,705,705,0
20240814,121700,26015281,705,705,705,705,0
20240814,121600,26015281,705,704,705,704,50
20240814,121500,25980071,700,700,700,700,0
20240814,121400,25980071,700,701,701,700,1296
20240814,121300,25072616,705,705,705,705,0
20240814,121200,25072616,705,705,705,705,0
20240814,121100,25072616,705,705,705,705,0
20240814,121000,25072616,705,705,705,705,0
20240814,120900,25072616,705,705,705,705,0
20240814,120800,25072616,705,705,705,705,0
20240814,120700,25072616,705,704,705,704,250
20240814,120600,24896566,701,701,701,701,0
20240814,120500,24896566,701,701,701,701,0
20240814,120400,24896566,701,701,701,701,0
20240814,120300,24896566,701,705,705,701,102
20240814,120200,24825056,706,706,706,706,0
20240814,120100,24825056,706,706,706,706,0
20240814,120000,24825056,706,706,706,706,0
20240814,115900,24825056,706,706,706,706,0
20240814,115800,24825056,706,706,706,706,31
20240814,115700,24803170,707,707,707,707,100
20240814,115600,24732470,707,707,707,707,0
20240814,115500,24732470,707,707,707,707,100
20240814,115400,24661770,707,705,707,705,1200
20240814,115300,23815395,705,705,705,698,4301
20240814,115200,20801222,705,705,705,705,0
20240814,115100,20801222,705,705,705,705,30
20240814,115000,20780072,705,705,705,705,50
20240814,114900,20744822,705,705,705,705,0
20240814,114800,20744822,705,705,705,705,3
20240814,114700,20742707,705,705,705,705,0
20240814,114600,20742707,705,705,705,705,0
20240814,114500,20742707,705,705,705,705,10
20240814,114400,20735657,705,705,705,705,0
20240814,114300,20735657,705,705,705,705,0
20240814,114200,20735657,705,705,705,705,3
20240814,114100,20733542,705,705,705,705,0
20240814,114000,20733542,705,705,705,705,100
20240814,113900,20663042,705,705,705,699,648
20240814,113800,20207890,705,705,705,705,0
20240814,113700,20207890,705,705,705,705,100
20240814,113600,20137390,705,704,705,704,3
20240814,113500,20135277,705,705,705,705,33
20240814,113400,20112012,704,703,704,700,2855
20240814,113300,18111271,704,704,704,704,0
20240814,113200,18111271,704,704,704,704,0
20240814,113100,18111271,704,704,704,704,3
20240814,113000,18109159,704,704,704,704,0
20240814,112900,18109159,704,704,704,704,0
20240814,112800,18109159,704,704,704,704,0
20240814,112700,18109159,704,704,704,704,10
20240814,112600,18102119,704,704,704,704,0
20240814,112500,18102119,704,704,704,704,0
20240814,112400,18102119,704,704,704,704,3
20240814,112300,18100007,704,704,704,704,0
20240814,112200,18100007,704,704,704,704,2200
20240814,112100,16551207,704,704,704,704,0
20240814,112000,16551207,704,704,704,704,0
20240814,111900,16551207,704,704,704,704,0
20240814,111800,16551207,704,704,704,704,0
20240814,111700,16551207,704,704,704,704,20
20240814,111600,16537127,703,703,703,703,761
20240814,111500,16002144,703,703,703,703,0
20240814,111400,16002144,703,703,703,703,30
20240814,111300,15981054,703,703,703,703,0
20240814,111200,15981054,703,703,703,703,0
20240814,111100,15981054,703,703,703,703,10
20240814,111000,15974024,704,704,704,704,0
20240814,110900,15974024,704,704,704,704,0
20240814,110800,15974024,704,704,704,704,0
20240814,110700,15974024,704,704,704,704,0
20240814,110600,15974024,704,704,704,704,0
20240814,110500,15974024,704,704,704,704,0
20240814,110400,15974024,704,704,704,704,0
20240814,110300,15974024,704,704,704,704,0
20240814,110200,15974024,704,704,704,704,0
20240814,110100,15974024,704,704,704,704,0
20240814,110000,15974024,704,704,704,704,0
20240814,105900,15974024,704,704,704,704,0
20240814,105800,15974024,704,704,704,704,0
20240814,105700,15974024,704,704,704,704,1
20240814,105600,15973320,705,705,705,705,0
20240814,105500,15973320,705,705,705,705,3
20240814,105400,15971205,700,700,700,700,0
20240814,105300,15971205,700,700,700,700,0
20240814,105200,15971205,700,700,700,700,0
20240814,105100,15971205,700,700,700,700,0
20240814,105000,15971205,700,700,700,700,1000
20240814,104900,15271205,705,705,705,705,0
20240814,104800,15271205,705,705,705,705,10
20240814,104700,15264155,705,705,705,705,100
20240814,104600,15193655,705,705,705,705,0
20240814,104500,15193655,705,705,705,705,0
20240814,104400,15193655,705,705,705,705,0
20240814,104300,15193655,705,705,705,705,0
20240814,104200,15193655,705,705,705,705,5
20240814,104100,15190130,705,705,705,705,0
20240814,104000,15190130,705,705,705,705,0
20240814,103900,15190130,705,700,705,700,303
20240814,103800,14978015,705,701,705,700,2293
20240814,103700,13372890,705,700,705,700,704
20240814,103600,12880050,700,700,700,700,500
20240814,103500,12530050,705,705,705,705,0
20240814,103400,12530050,705,705,705,705,3
20240814,103300,12527935,705,705,705,705,0
20240814,103200,12527935,705,705,705,705,0
20240814,103100,12527935,705,705,705,705,0
20240814,103000,12527935,705,705,705,705,0
20240814,102900,12527935,705,705,705,705,2
20240814,102800,12526525,700,700,700,700,200
20240814,102700,12386525,705,705,705,705,0
20240814,102600,12386525,705,705,705,705,10
20240814,102500,12379475,705,705,705,705,0
20240814,102400,12379475,705,705,705,705,0
20240814,102300,12379475,705,705,705,705,0
20240814,102200,12379475,705,705,705,705,0
20240814,102100,12379475,705,705,705,705,0
20240814,102000,12379475,705,705,705,705,0
20240814,101900,12379475,705,705,705,705,5
20240814,101800,12375950,700,700,700,700,0
20240814,101700,12375950,700,700,700,700,45
20240814,101600,12344450,705,705,705,705,0
20240814,101500,12344450,705,705,705,705,0
20240814,101400,12344450,705,705,705,705,0
20240814,101300,12344450,705,705,705,705,3
20240814,101200,12342335,705,705,705,705,0
20240814,101100,12342335,705,705,705,705,224
20240814,101000,12184415,705,704,705,704,503
20240814,100900,11830300,704,704,704,704,3
20240814,100800,11828188,704,704,704,704,0
20240814,100700,11828188,704,704,704,704,0
20240814,100600,11828188,704,704,704,704,0
20240814,100500,11828188,704,704,704,704,0
20240814,100400,11828188,704,704,704,704,200
20240814,100300,11687388,704,704,704,704,6
20240814,100200,11683164,704,704,704,704,7
20240814,100100,11678236,704,704,704,704,6
20240814,100000,11674012,704,704,704,704,0
20240814,095900,11674012,704,704,704,704,8
20240814,095800,11668380,704,704,704,704,5
20240814,095700,11664860,704,704,704,704,0
20240814,095600,11664860,704,700,704,700,365
20240814,095500,11409320,704,704,704,704,10
20240814,095400,11402280,704,704,704,704,0
20240814,095300,11402280,704,704,704,704,0
20240814,095200,11402280,704,704,704,704,0
20240814,095100,11402280,704,704,704,704,0
20240814,095000,11402280,704,704,704,704,0
20240814,094900,11402280,704,704,704,704,0
20240814,094800,11402280,704,699,704,699,20
20240814,094700,11388250,704,705,705,704,46
20240814,094600,11355821,705,705,705,705,7
20240814,094500,11350886,705,705,705,705,414
20240814,094400,11059016,705,705,705,705,0
20240814,094300,11059016,705,705,705,705,0
20240814,094200,11059016,705,705,705,705,0
20240814,094100,11059016,705,705,705,705,0
20240814,094000,11059016,705,697,705,697,1501
20240814,093900,10008226,700,699,700,697,4969
20240814,093800,6542142,700,700,700,700,0
20240814,093700,6542142,700,700,700,700,0
20240814,093600,6542142,700,700,700,700,100
20240814,093500,6472142,700,700,700,700,0
20240814,093400,6472142,700,700,700,700,0
20240814,093300,6472142,700,700,700,700,10
20240814,093200,6465142,700,700,700,700,0
20240814,093100,6465142,700,698,700,698,259
20240814,093000,6284308,699,706,707,699,1427
20240814,092900,5286732,700,700,700,700,38
20240814,092800,5260132,699,704,704,699,400
20240814,092700,4979946,708,708,708,708,0
20240814,092600,4979946,708,708,708,708,1
20240814,092500,4979238,708,708,708,708,0
20240814,092400,4979238,708,708,708,708,0
20240814,092300,4979238,708,708,708,708,0
20240814,092200,4979238,708,708,708,708,0
20240814,092100,4979238,708,708,708,708,4
20240814,092000,4976406,704,704,704,704,414
20240814,091900,4684950,708,708,708,708,3
20240814,091800,4682826,704,704,704,704,173
20240814,091700,4561034,704,705,705,704,28
20240814,091600,4541312,708,707,708,707,1417
20240814,091500,3538641,707,707,707,702,1169
20240814,091400,2717943,707,707,707,707,0
20240814,091300,2717943,707,702,707,702,303
20240814,091200,2505222,708,708,708,708,0
20240814,091100,2505222,708,708,708,708,4
20240814,091000,2502390,709,709,709,709,20
20240814,090900,2488210,709,701,710,701,977
20240814,090800,1803166,701,701,701,701,12
20240814,090700,1794754,701,701,701,701,3
20240814,090600,1792651,701,701,701,701,30
20240814,090500,1771621,701,700,701,700,244
20240814,090400,1600816,700,697,700,697,1528
20240814,090300,535500,700,700,700,700,0
20240814,090200,535500,700,700,700,700,10
20240814,090100,528500,700,700,700,700,100
20240814,090000,458500,700,700,700,700,655