KissMeData/099430/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,200400,5030500050,6580,6580,6580,6580,23687
20240814,200300,5030500050,6580,6580,6580,6580,0
20240814,200200,5030500050,6580,6580,6580,6580,0
20240814,200100,5030500050,6580,6580,6580,6580,0
20240814,200000,5030500050,6580,6580,6580,6580,0
20240814,195900,5030500050,6580,6580,6580,6580,0
20240814,195800,5030500050,6580,6580,6580,6580,0
20240814,195700,5030500050,6580,6580,6580,6580,0
20240814,195600,5030500050,6580,6580,6580,6580,0
20240814,195500,5030500050,6580,6580,6580,6580,0
20240814,195400,5030500050,6580,6580,6580,6580,0
20240814,195300,5030500050,6580,6580,6580,6580,0
20240814,195200,5030500050,6580,6580,6580,6580,0
20240814,195100,5030500050,6580,6580,6580,6580,0
20240814,195000,5030500050,6580,6580,6580,6580,0
20240814,194900,5030500050,6580,6580,6580,6580,0
20240814,194800,5030500050,6580,6580,6580,6580,0
20240814,194700,5030500050,6580,6580,6580,6580,0
20240814,194600,5030500050,6580,6580,6580,6580,0
20240814,194500,5030500050,6580,6580,6580,6580,0
20240814,194400,5030500050,6580,6580,6580,6580,0
20240814,194300,5030500050,6580,6580,6580,6580,0
20240814,194200,5030500050,6580,6580,6580,6580,0
20240814,194100,5030500050,6580,6580,6580,6580,0
20240814,194000,5030500050,6580,6580,6580,6580,0
20240814,193900,5030500050,6580,6580,6580,6580,0
20240814,193800,5030500050,6580,6580,6580,6580,0
20240814,193700,5030500050,6580,6580,6580,6580,0
20240814,193600,5030500050,6580,6580,6580,6580,0
20240814,193500,5030500050,6580,6580,6580,6580,0
20240814,193400,5030500050,6580,6580,6580,6580,23687
20240814,193300,5030500050,6580,6580,6580,6580,0
20240814,193200,5030500050,6580,6580,6580,6580,0
20240814,193100,5030500050,6580,6580,6580,6580,0
20240814,193000,5030500050,6580,6580,6580,6580,0
20240814,192900,5030500050,6580,6580,6580,6580,0
20240814,192800,5030500050,6580,6580,6580,6580,0
20240814,192700,5030500050,6580,6580,6580,6580,0
20240814,192600,5030500050,6580,6580,6580,6580,0
20240814,192500,5030500050,6580,6580,6580,6580,0
20240814,192400,5030500050,6580,6580,6580,6580,0
20240814,192300,5030500050,6580,6580,6580,6580,0
20240814,192200,5030500050,6580,6580,6580,6580,0
20240814,192100,5030500050,6580,6580,6580,6580,0
20240814,192000,5030500050,6580,6580,6580,6580,0
20240814,191900,5030500050,6580,6580,6580,6580,0
20240814,191800,5030500050,6580,6580,6580,6580,0
20240814,191700,5030500050,6580,6580,6580,6580,0
20240814,191600,5030500050,6580,6580,6580,6580,0
20240814,191500,5030500050,6580,6580,6580,6580,0
20240814,191400,5030500050,6580,6580,6580,6580,0
20240814,191300,5030500050,6580,6580,6580,6580,0
20240814,191200,5030500050,6580,6580,6580,6580,0
20240814,191100,5030500050,6580,6580,6580,6580,0
20240814,191000,5030500050,6580,6580,6580,6580,0
20240814,190900,5030500050,6580,6580,6580,6580,0
20240814,190800,5030500050,6580,6580,6580,6580,0
20240814,190700,5030500050,6580,6580,6580,6580,0
20240814,190600,5030500050,6580,6580,6580,6580,0
20240814,190500,5030500050,6580,6580,6580,6580,0
20240814,190400,5030500050,6580,6580,6580,6580,23687
20240814,190300,5030500050,6580,6580,6580,6580,0
20240814,190200,5030500050,6580,6580,6580,6580,0
20240814,190100,5030500050,6580,6580,6580,6580,0
20240814,190000,5030500050,6580,6580,6580,6580,0
20240814,185900,5030500050,6580,6580,6580,6580,0
20240814,185800,5030500050,6580,6580,6580,6580,0
20240814,185700,5030500050,6580,6580,6580,6580,0
20240814,185600,5030500050,6580,6580,6580,6580,0
20240814,185500,5030500050,6580,6580,6580,6580,0
20240814,185400,5030500050,6580,6580,6580,6580,0
20240814,185300,5030500050,6580,6580,6580,6580,0
20240814,185200,5030500050,6580,6580,6580,6580,0
20240814,185100,5030500050,6580,6580,6580,6580,0
20240814,185000,5030500050,6580,6580,6580,6580,0
20240814,184900,5030500050,6580,6580,6580,6580,0
20240814,184800,5030500050,6580,6580,6580,6580,0
20240814,184700,5030500050,6580,6580,6580,6580,0
20240814,184600,5030500050,6580,6580,6580,6580,0
20240814,184500,5030500050,6580,6580,6580,6580,0
20240814,184400,5030500050,6580,6580,6580,6580,0
20240814,184300,5030500050,6580,6580,6580,6580,0
20240814,184200,5030500050,6580,6580,6580,6580,0
20240814,184100,5030500050,6580,6580,6580,6580,0
20240814,184000,5030500050,6580,6580,6580,6580,0
20240814,183900,5030500050,6580,6580,6580,6580,0
20240814,183800,5030500050,6580,6580,6580,6580,0
20240814,183700,5030500050,6580,6580,6580,6580,0
20240814,183600,5030500050,6580,6580,6580,6580,0
20240814,183500,5030500050,6580,6580,6580,6580,0
20240814,183400,5030500050,6580,6580,6580,6580,23687
20240814,183300,5030500050,6580,6580,6580,6580,0
20240814,183200,5030500050,6580,6580,6580,6580,0
20240814,183100,5030500050,6580,6580,6580,6580,0
20240814,183000,5030500050,6580,6580,6580,6580,0
20240814,182900,5030500050,6580,6580,6580,6580,0
20240814,182800,5030500050,6580,6580,6580,6580,0
20240814,182700,5030500050,6580,6580,6580,6580,0
20240814,182600,5030500050,6580,6580,6580,6580,0
20240814,182500,5030500050,6580,6580,6580,6580,0
20240814,182400,5030500050,6580,6580,6580,6580,0
20240814,182300,5030500050,6580,6580,6580,6580,0
20240814,182200,5030500050,6580,6580,6580,6580,0
20240814,182100,5030500050,6580,6580,6580,6580,0
20240814,182000,5030500050,6580,6580,6580,6580,0
20240814,181900,5030500050,6580,6580,6580,6580,0
20240814,181800,5030500050,6580,6580,6580,6580,0
20240814,181700,5030500050,6580,6580,6580,6580,0
20240814,181600,5030500050,6580,6580,6580,6580,0
20240814,181500,5030500050,6580,6580,6580,6580,0
20240814,181400,5030500050,6580,6580,6580,6580,0
20240814,181300,5030500050,6580,6580,6580,6580,0
20240814,181200,5030500050,6580,6580,6580,6580,0
20240814,181100,5030500050,6580,6580,6580,6580,0
20240814,181000,5030500050,6580,6580,6580,6580,0
20240814,180900,5030500050,6580,6580,6580,6580,0
20240814,180800,5030500050,6580,6580,6580,6580,0
20240814,180700,5030500050,6580,6580,6580,6580,0
20240814,180600,5030500050,6580,6580,6580,6580,0
20240814,180500,5030500050,6580,6580,6580,6580,0
20240814,180400,5030500050,6580,6580,6580,6580,23687
20240814,180300,5030500050,6580,6580,6580,6580,0
20240814,180200,5030500050,6580,6580,6580,6580,0
20240814,180100,5030500050,6580,6580,6580,6580,0
20240814,180000,5030500050,6580,6580,6580,6580,0
20240814,175900,5030500050,6580,6580,6580,6580,0
20240814,175800,5030500050,6580,6580,6580,6580,0
20240814,175700,5030500050,6580,6580,6580,6580,0
20240814,175600,5030500050,6580,6580,6580,6580,0
20240814,175500,5030500050,6580,6580,6580,6580,0
20240814,175400,5030500050,6580,6580,6580,6580,0
20240814,175300,5030500050,6580,6580,6580,6580,0
20240814,175200,5030500050,6580,6580,6580,6580,0
20240814,175100,5030500050,6580,6580,6580,6580,0
20240814,175000,5030500050,6580,6580,6580,6580,0
20240814,174900,5030500050,6580,6580,6580,6580,0
20240814,174800,5030500050,6580,6580,6580,6580,0
20240814,174700,5030500050,6580,6580,6580,6580,0
20240814,174600,5030500050,6580,6580,6580,6580,0
20240814,174500,5030500050,6580,6580,6580,6580,0
20240814,174400,5030500050,6580,6580,6580,6580,0
20240814,174300,5030500050,6580,6580,6580,6580,0
20240814,174200,5030500050,6580,6580,6580,6580,0
20240814,174100,5030500050,6580,6580,6580,6580,0
20240814,174000,5030500050,6580,6580,6580,6580,0
20240814,173900,5030500050,6580,6580,6580,6580,0
20240814,173800,5030500050,6580,6580,6580,6580,0
20240814,173700,5030500050,6580,6580,6580,6580,0
20240814,173600,5030500050,6580,6580,6580,6580,0
20240814,173500,5030500050,6580,6580,6580,6580,0
20240814,173400,5030500050,6580,6580,6580,6580,23687
20240814,173300,5030500050,6580,6580,6580,6580,0
20240814,173200,5030500050,6580,6580,6580,6580,0
20240814,173100,5030500050,6580,6580,6580,6580,0
20240814,173000,5030500050,6580,6580,6580,6580,0
20240814,172900,5030500050,6580,6580,6580,6580,0
20240814,172800,5030500050,6580,6580,6580,6580,0
20240814,172700,5030500050,6580,6580,6580,6580,0
20240814,172600,5030500050,6580,6580,6580,6580,0
20240814,172500,5030500050,6580,6580,6580,6580,0
20240814,172400,5030500050,6580,6580,6580,6580,0
20240814,172300,5030500050,6580,6580,6580,6580,0
20240814,172200,5030500050,6580,6580,6580,6580,0
20240814,172100,5030500050,6580,6580,6580,6580,0
20240814,172000,5030500050,6580,6580,6580,6580,0
20240814,171900,5030500050,6580,6580,6580,6580,0
20240814,171800,5030500050,6580,6580,6580,6580,0
20240814,171700,5030500050,6580,6580,6580,6580,0
20240814,171600,5030500050,6580,6580,6580,6580,0
20240814,171500,5030500050,6580,6580,6580,6580,0
20240814,171400,5030500050,6580,6580,6580,6580,0
20240814,171300,5030500050,6580,6580,6580,6580,0
20240814,171200,5030500050,6580,6580,6580,6580,0
20240814,171100,5030500050,6580,6580,6580,6580,0
20240814,171000,5030500050,6580,6580,6580,6580,0
20240814,170900,5030500050,6580,6580,6580,6580,0
20240814,170800,5030500050,6580,6580,6580,6580,0
20240814,170700,5030500050,6580,6580,6580,6580,0
20240814,170600,5030500050,6580,6580,6580,6580,0
20240814,170500,5030500050,6580,6580,6580,6580,0
20240814,170400,5030500050,6580,6580,6580,6580,23687
20240814,170300,5030500050,6580,6580,6580,6580,0
20240814,170200,5030500050,6580,6580,6580,6580,0
20240814,170100,5030500050,6580,6580,6580,6580,0
20240814,170000,5030500050,6580,6580,6580,6580,0
20240814,165900,5030500050,6580,6580,6580,6580,0
20240814,165800,5030500050,6580,6580,6580,6580,0
20240814,165700,5030500050,6580,6580,6580,6580,0
20240814,165600,5030500050,6580,6580,6580,6580,0
20240814,165500,5030500050,6580,6580,6580,6580,0
20240814,165400,5030500050,6580,6580,6580,6580,0
20240814,165300,5030500050,6580,6580,6580,6580,0
20240814,165200,5030500050,6580,6580,6580,6580,0
20240814,165100,5030500050,6580,6580,6580,6580,0
20240814,165000,5030500050,6580,6580,6580,6580,0
20240814,164900,5030500050,6580,6580,6580,6580,0
20240814,164800,5030500050,6580,6580,6580,6580,0
20240814,164700,5030500050,6580,6580,6580,6580,0
20240814,164600,5030500050,6580,6580,6580,6580,0
20240814,164500,5030500050,6580,6580,6580,6580,0
20240814,164400,5030500050,6580,6580,6580,6580,0
20240814,164300,5030500050,6580,6580,6580,6580,0
20240814,164200,5030500050,6580,6580,6580,6580,0
20240814,164100,5030500050,6580,6580,6580,6580,0
20240814,164000,5030500050,6580,6580,6580,6580,0
20240814,163900,5030500050,6580,6580,6580,6580,0
20240814,163800,5030500050,6580,6580,6580,6580,0
20240814,163700,5030500050,6580,6580,6580,6580,0
20240814,163600,5030500050,6580,6580,6580,6580,0
20240814,163500,5030500050,6580,6580,6580,6580,0
20240814,163400,5030500050,6580,6580,6580,6580,23687
20240814,163300,5030500050,6580,6580,6580,6580,0
20240814,163200,5030500050,6580,6580,6580,6580,0
20240814,163100,5030500050,6580,6580,6580,6580,0
20240814,163000,5030500050,6580,6580,6580,6580,0
20240814,162900,5030500050,6580,6580,6580,6580,0
20240814,162800,5030500050,6580,6580,6580,6580,0
20240814,162700,5030500050,6580,6580,6580,6580,0
20240814,162600,5030500050,6580,6580,6580,6580,0
20240814,162500,5030500050,6580,6580,6580,6580,0
20240814,162400,5030500050,6580,6580,6580,6580,0
20240814,162300,5030500050,6580,6580,6580,6580,0
20240814,162200,5030500050,6580,6580,6580,6580,0
20240814,162100,5030500050,6580,6580,6580,6580,0
20240814,162000,5030500050,6580,6580,6580,6580,0
20240814,161900,5030500050,6580,6580,6580,6580,0
20240814,161800,5030500050,6580,6580,6580,6580,0
20240814,161700,5030500050,6580,6580,6580,6580,0
20240814,161600,5030500050,6580,6580,6580,6580,0
20240814,161500,5030500050,6580,6580,6580,6580,0
20240814,161400,5030500050,6580,6580,6580,6580,0
20240814,161300,5030500050,6580,6580,6580,6580,0
20240814,161200,5030500050,6580,6580,6580,6580,0
20240814,161100,5030500050,6580,6580,6580,6580,0
20240814,161000,5030500050,6580,6580,6580,6580,0
20240814,160900,5030500050,6580,6580,6580,6580,0
20240814,160800,5030500050,6580,6580,6580,6580,0
20240814,160700,5030500050,6580,6580,6580,6580,0
20240814,160600,5030500050,6580,6580,6580,6580,0
20240814,160500,5030500050,6580,6580,6580,6580,0
20240814,160400,5030500050,6580,6580,6580,6580,23687
20240814,160300,5030500050,6580,6580,6580,6580,0
20240814,160200,5030500050,6580,6580,6580,6580,0
20240814,160100,5030500050,6580,6580,6580,6580,0
20240814,160000,5030500050,6580,6580,6580,6580,0
20240814,155900,5030500050,6580,6580,6580,6580,0
20240814,155800,5030500050,6580,6580,6580,6580,0
20240814,155700,5030500050,6580,6580,6580,6580,0
20240814,155600,5030500050,6580,6580,6580,6580,0
20240814,155500,5030500050,6580,6580,6580,6580,0
20240814,155400,5030500050,6580,6580,6580,6580,0
20240814,155300,5030500050,6580,6580,6580,6580,0
20240814,155200,5030500050,6580,6580,6580,6580,0
20240814,155100,5030500050,6580,6580,6580,6580,0
20240814,155000,5030500050,6580,6580,6580,6580,0
20240814,154900,5030500050,6580,6580,6580,6580,0
20240814,154800,5030500050,6580,6580,6580,6580,0
20240814,154700,5030500050,6580,6580,6580,6580,0
20240814,154600,5030500050,6580,6580,6580,6580,0
20240814,154500,5030500050,6580,6580,6580,6580,0
20240814,154400,5030500050,6580,6580,6580,6580,0
20240814,154300,5030500050,6580,6580,6580,6580,0
20240814,154200,5030500050,6580,6580,6580,6580,0
20240814,154100,5030500050,6580,6580,6580,6580,0
20240814,154000,5030500050,6580,6580,6580,6580,0
20240814,153900,5030500050,6580,6580,6580,6580,0
20240814,153800,5030500050,6580,6580,6580,6580,0
20240814,153700,5030500050,6580,6580,6580,6580,0
20240814,153600,5030500050,6580,6580,6580,6580,0
20240814,153500,5030500050,6580,6580,6580,6580,0
20240814,153400,5030500050,6580,6580,6580,6580,23687
20240814,153300,5030500050,6580,6580,6580,6580,0
20240814,153200,5030500050,6580,6580,6580,6580,0
20240814,153100,5030500050,6580,6580,6580,6580,0
20240814,153000,5030500050,6580,6580,6580,6580,23687
20240814,152900,4874639590,6580,6580,6580,6580,0
20240814,152800,4874639590,6580,6580,6580,6580,0
20240814,152700,4874639590,6580,6580,6580,6580,0
20240814,152600,4874639590,6580,6580,6580,6580,0
20240814,152500,4874639590,6580,6580,6580,6580,0
20240814,152400,4874639590,6580,6580,6580,6580,0
20240814,152300,4874639590,6580,6580,6580,6580,0
20240814,152200,4874639590,6580,6580,6580,6580,0
20240814,152100,4874639590,6580,6580,6580,6580,0
20240814,152000,4874639590,6580,6580,6580,6580,0
20240814,151900,4874639590,6580,6560,6580,6560,3665
20240814,151800,4850542100,6570,6560,6580,6560,5238
20240814,151700,4816166190,6570,6540,6580,6530,8627
20240814,151600,4759594060,6530,6520,6530,6520,1453
20240814,151500,4750116100,6520,6520,6520,6510,1215
20240814,151400,4742199300,6520,6520,6530,6510,914
20240814,151300,4736240010,6530,6530,6540,6520,946
20240814,151200,4730069120,6540,6520,6540,6510,2025
20240814,151100,4716858470,6520,6510,6520,6510,751
20240814,151000,4711965290,6530,6500,6530,6500,441
20240814,150900,4709096590,6500,6490,6530,6480,2575
20240814,150800,4692370940,6490,6460,6490,6460,3493
20240814,150700,4669746210,6460,6460,6470,6450,6636
20240814,150600,4626872820,6460,6460,6470,6460,2257
20240814,150500,4612289350,6460,6480,6490,6460,4612
20240814,150400,4582452930,6490,6480,6490,6470,2800
20240814,150300,4564322630,6480,6510,6530,6480,5470
20240814,150200,4528793280,6530,6510,6530,6510,346
20240814,150100,4526540780,6530,6530,6530,6510,622
20240814,150000,4522489270,6520,6520,6520,6520,604
20240814,145900,4518551190,6510,6510,6510,6510,1185
20240814,145800,4510836840,6510,6510,6510,6500,512
20240814,145700,4507508730,6510,6520,6520,6510,44
20240814,145600,4507221930,6520,6490,6520,6490,14
20240814,145500,4507130790,6520,6510,6520,6490,3516
20240814,145400,4484275210,6520,6520,6530,6500,2997
20240814,145300,4464763500,6520,6540,6540,6520,221
20240814,145200,4463322350,6520,6540,6540,6510,526
20240814,145100,4459894910,6540,6540,6540,6540,0
20240814,145000,4459894910,6540,6540,6540,6540,0
20240814,144900,4459894910,6540,6530,6540,6530,10
20240814,144800,4459829600,6540,6510,6540,6500,1436
20240814,144700,4450475490,6520,6510,6540,6500,3917
20240814,144600,4425005060,6510,6520,6520,6510,704
20240814,144500,4420421910,6520,6510,6520,6500,316
20240814,144400,4418364890,6500,6510,6510,6500,2693
20240814,144300,4400834400,6510,6520,6530,6510,1259
20240814,144200,4392627370,6530,6520,6530,6520,245
20240814,144100,4391029900,6520,6540,6540,6520,94
20240814,144000,4390416170,6540,6530,6540,6530,355
20240814,143900,4388097980,6540,6540,6540,6540,0
20240814,143800,4388097980,6540,6540,6540,6540,35
20240814,143700,4387869080,6540,6530,6540,6530,264
20240814,143600,4386142660,6530,6530,6530,6530,1
20240814,143500,4386136130,6520,6540,6540,6520,31
20240814,143400,4385933990,6540,6540,6540,6540,0
20240814,143300,4385933990,6540,6540,6540,6540,0
20240814,143200,4385933990,6540,6540,6540,6520,94
20240814,143100,4385320230,6540,6540,6540,6540,53
20240814,143000,4384973610,6540,6540,6540,6540,29
20240814,142900,4384783950,6530,6530,6540,6520,1094
20240814,142800,4377649090,6530,6550,6560,6530,1326
20240814,142700,4368981290,6560,6540,6560,6540,814
20240814,142600,4363655780,6540,6540,6540,6530,762
20240814,142500,4358673430,6530,6530,6530,6530,292
20240814,142400,4356766670,6530,6530,6530,6520,706
20240814,142300,4352162480,6520,6520,6520,6520,8
20240814,142200,4352110320,6520,6540,6550,6520,1374
20240814,142100,4343121650,6540,6540,6540,6540,399
20240814,142000,4340512190,6540,6530,6540,6530,836
20240814,141900,4335045780,6520,6520,6520,6520,50
20240814,141800,4334719780,6540,6520,6540,6510,2804
20240814,141700,4316441520,6540,6540,6540,6520,1473
20240814,141600,4306837400,6540,6530,6540,6520,106
20240814,141500,4306145900,6530,6510,6530,6510,380
20240814,141400,4303671130,6510,6510,6510,6490,53
20240814,141300,4303326930,6500,6500,6500,6490,100
20240814,141200,4302676940,6500,6500,6500,6500,1
20240814,141100,4302670440,6490,6480,6490,6480,1118
20240814,141000,4295423260,6490,6490,6490,6480,1647
20240814,140900,4284745580,6470,6510,6510,6470,6169
20240814,140800,4244697410,6500,6510,6520,6500,969
20240814,140700,4238392610,6520,6510,6530,6510,16
20240814,140600,4238288400,6500,6520,6530,6500,305
20240814,140500,4236301030,6530,6530,6530,6510,655
20240814,140400,4232036310,6540,6520,6540,6510,2336
20240814,140300,4216818620,6520,6540,6550,6520,979
20240814,140200,4210434830,6540,6540,6540,6540,5
20240814,140100,4210402130,6550,6550,6550,6530,203
20240814,140000,4209075480,6530,6550,6560,6530,483
20240814,135900,4205912520,6550,6510,6550,6510,687
20240814,135800,4201422990,6530,6530,6530,6530,152
20240814,135700,4200430430,6530,6530,6530,6530,225
20240814,135600,4198961180,6530,6520,6530,6500,3315
20240814,135500,4177366930,6530,6510,6530,6510,3
20240814,135400,4177347370,6500,6510,6530,6490,13070
20240814,135300,4092392220,6510,6520,6520,6500,13292
20240814,135200,4005862660,6530,6550,6550,6530,5750
20240814,135100,3968277670,6550,6540,6550,6540,494
20240814,135000,3965042970,6540,6550,6550,6540,798
20240814,134900,3959822600,6550,6550,6550,6540,108
20240814,134800,3959116130,6540,6550,6550,6540,684
20240814,134700,3954635940,6550,6550,6550,6540,2357
20240814,134600,3939209910,6550,6540,6550,6540,6008
20240814,134500,3899861590,6540,6580,6580,6540,1062
20240814,134400,3892905650,6580,6550,6580,6550,163
20240814,134300,3891837830,6530,6580,6580,6530,11591
20240814,134200,3816006420,6550,6570,6600,6550,1913
20240814,134100,3803463880,6560,6580,6610,6560,5067
20240814,134000,3770205310,6610,6610,6610,6580,502
20240814,133900,3766902090,6580,6600,6610,6580,1297
20240814,133800,3758363220,6600,6600,6600,6600,13
20240814,133700,3758277420,6620,6600,6620,6600,1612
20240814,133600,3747638200,6600,6620,6620,6600,113
20240814,133500,3746892360,6620,6610,6630,6600,15
20240814,133400,3746793250,6630,6610,6630,6590,1145
20240814,133300,3739235440,6610,6620,6620,6610,707
20240814,133200,3734560160,6620,6620,6620,6620,6
20240814,133100,3734520440,6620,6620,6620,6620,1
20240814,133000,3734513820,6620,6610,6620,6600,334
20240814,132900,3732306310,6620,6610,6620,6610,573
20240814,132800,3728518760,6610,6600,6620,6600,521
20240814,132700,3725079480,6610,6610,6610,6590,422
20240814,132600,3722294250,6620,6620,6620,6600,434
20240814,132500,3719428310,6620,6630,6640,6610,1725
20240814,132400,3708015050,6620,6640,6640,6620,209
20240814,132300,3706631410,6640,6630,6640,6620,1149
20240814,132200,3699015470,6630,6590,6630,6590,2352
20240814,132100,3683459480,6600,6610,6610,6590,309
20240814,132000,3681423100,6590,6610,6610,6590,9
20240814,131900,3681363630,6610,6610,6610,6610,1
20240814,131800,3681357020,6610,6610,6610,6610,162
20240814,131700,3680286200,6610,6610,6610,6610,2
20240814,131600,3680272980,6620,6620,6620,6620,6
20240814,131500,3680233260,6620,6610,6620,6590,938
20240814,131400,3674051740,6620,6600,6620,6590,2812
20240814,131300,3655520590,6620,6620,6620,6620,59
20240814,131200,3655130010,6620,6620,6620,6620,1
20240814,131100,3655123390,6620,6600,6620,6600,104
20240814,131000,3654436970,6620,6600,6620,6600,688
20240814,130900,3649895450,6600,6600,6600,6600,316
20240814,130800,3647809850,6600,6600,6600,6600,1
20240814,130700,3647803250,6600,6600,6600,6590,79
20240814,130600,3647282060,6600,6590,6600,6590,526
20240814,130500,3643814790,6600,6590,6600,6590,480
20240814,130400,3640648220,6590,6590,6590,6590,1107
20240814,130300,3633353090,6590,6590,6590,6590,1
20240814,130200,3633346500,6590,6600,6600,6590,25
20240814,130100,3633181710,6590,6590,6590,6590,296
20240814,130000,3631231070,6590,6580,6590,6580,190
20240814,125900,3629979050,6580,6560,6580,6560,1300
20240814,125800,3621438180,6560,6560,6560,6560,450
20240814,125700,3618486180,6560,6560,6560,6560,251
20240814,125600,3616839620,6570,6570,6570,6570,20
20240814,125500,3616708220,6570,6570,6570,6560,162
20240814,125400,3615644080,6570,6550,6570,6550,2269
20240814,125300,3600776810,6570,6560,6570,6550,1376
20240814,125200,3591757840,6570,6560,6570,6560,1513
20240814,125100,3581831510,6560,6570,6570,6560,608
20240814,125000,3577842880,6560,6590,6590,6560,4970
20240814,124900,3545192160,6580,6580,6580,6580,2223
20240814,124800,3530564820,6590,6590,6590,6580,4535
20240814,124700,3500682150,6590,6600,6600,6590,9817
20240814,124600,3435906170,6610,6620,6620,6610,101
20240814,124500,3435238550,6610,6620,6620,6610,11
20240814,124400,3435165830,6610,6620,6620,6610,270
20240814,124300,3433380730,6620,6610,6620,6610,140
20240814,124200,3432455320,6610,6600,6610,6600,118
20240814,124100,3431675840,6610,6610,6610,6610,129
20240814,124000,3430823150,6610,6610,6610,6610,293
20240814,123900,3428886420,6610,6610,6610,6610,79
20240814,123800,3428364230,6610,6610,6610,6610,441
20240814,123700,3425449220,6610,6610,6610,6610,412
20240814,123600,3422725900,6600,6610,6610,6600,936
20240814,123500,3416541210,6610,6610,6610,6610,25
20240814,123400,3416375960,6620,6620,6620,6620,11
20240814,123300,3416303140,6610,6610,6620,6610,217
20240814,123200,3414868320,6620,6620,6620,6620,2
20240814,123100,3414855080,6610,6610,6610,6610,0
20240814,123000,3414855080,6610,6610,6610,6610,21
20240814,122900,3414716270,6610,6610,6610,6610,50
20240814,122800,3414385770,6610,6610,6610,6610,406
20240814,122700,3411702110,6600,6600,6600,6600,369
20240814,122600,3409266710,6610,6620,6620,6610,207
20240814,122500,3407898420,6600,6610,6610,6600,629
20240814,122400,3403746720,6600,6600,6610,6600,5901
20240814,122300,3364770120,6610,6610,6610,6610,549
20240814,122200,3361141230,6610,6610,6610,6610,989
20240814,122100,3354603940,6600,6620,6620,6600,9636
20240814,122000,3290922200,6630,6630,6630,6630,15
20240814,121900,3290822750,6630,6630,6630,6630,2
20240814,121800,3290809490,6620,6620,6620,6620,0
20240814,121700,3290809490,6620,6630,6630,6620,159
20240814,121600,3289756320,6630,6630,6630,6630,52
20240814,121500,3289411560,6640,6640,6640,6620,1661
20240814,121400,3278404920,6640,6640,6640,6640,3
20240814,121300,3278385000,6650,6650,6650,6650,1
20240814,121200,3278378350,6640,6640,6640,6630,659
20240814,121100,3274002690,6620,6640,6640,6620,2204
20240814,121000,3259387640,6640,6640,6640,6640,21
20240814,120900,3259248200,6620,6630,6630,6620,114
20240814,120800,3258492520,6620,6630,6630,6620,2074
20240814,120700,3244747510,6640,6650,6650,6640,6
20240814,120600,3244707630,6650,6650,6650,6650,0
20240814,120500,3244707630,6650,6630,6650,6620,644
20240814,120400,3240443260,6630,6650,6650,6630,464
20240814,120300,3237365740,6630,6650,6650,6630,2615
20240814,120200,3220028260,6630,6640,6640,6630,823
20240814,120100,3214568320,6650,6650,6650,6650,1
20240814,120000,3214561670,6640,6650,6650,6640,509
20240814,115900,3211181820,6650,6660,6660,6640,3002
20240814,115800,3191230120,6660,6660,6660,6660,109
20240814,115700,3190504180,6660,6660,6660,6660,30
20240814,115600,3190304380,6660,6660,6660,6660,0
20240814,115500,3190304380,6660,6670,6670,6660,473
20240814,115400,3187150040,6670,6670,6670,6660,83
20240814,115300,3186596440,6660,6670,6670,6660,270
20240814,115200,3184796540,6660,6670,6670,6660,203
20240814,115100,3183443170,6670,6660,6670,6660,4843
20240814,115000,3151151980,6650,6650,6650,6650,50
20240814,114900,3150819480,6650,6660,6660,6650,2316
20240814,114800,3135395540,6650,6660,6660,6650,448
20240814,114700,3132411910,6650,6650,6650,6650,0
20240814,114600,3132411910,6650,6650,6650,6650,2
20240814,114500,3132398610,6650,6660,6660,6650,2090
20240814,114400,3118481440,6640,6650,6650,6640,468
20240814,114300,3115371490,6650,6650,6650,6650,848
20240814,114200,3109732290,6650,6660,6660,6650,972
20240814,114100,3103259870,6660,6660,6660,6660,1
20240814,114000,3103253210,6650,6660,6660,6650,200
20240814,113900,3101923200,6660,6660,6660,6660,1
20240814,113800,3101916540,6650,6650,6650,6650,690
20240814,113700,3097328040,6650,6650,6650,6650,503
20240814,113600,3093983090,6650,6650,6650,6650,0
20240814,113500,3093983090,6650,6650,6650,6650,345
20240814,113400,3091688840,6650,6650,6650,6650,507
20240814,113300,3088317290,6650,6640,6650,6640,1209
20240814,113200,3080289480,6640,6640,6650,6640,1531
20240814,113100,3070123630,6650,6650,6650,6650,1
20240814,113000,3070116980,6640,6650,6650,6640,366
20240814,112900,3067686710,6650,6640,6650,6640,334
20240814,112800,3065468940,6640,6640,6640,6640,321
20240814,112700,3063337500,6650,6650,6650,6650,0
20240814,112600,3063337500,6650,6650,6660,6650,533
20240814,112500,3059793020,6640,6660,6660,6640,1801
20240814,112400,3047820980,6660,6660,6660,6660,90
20240814,112300,3047221580,6660,6660,6660,6660,21
20240814,112200,3047081720,6650,6660,6660,6650,242
20240814,112100,3045470950,6660,6660,6660,6660,2
20240814,112000,3045457630,6660,6660,6660,6660,551
20240814,111900,3041787970,6660,6660,6660,6660,353
20240814,111800,3039436990,6660,6660,6660,6660,80
20240814,111700,3038904190,6660,6660,6660,6660,45
20240814,111600,3038604490,6660,6660,6670,6660,726
20240814,111500,3033766840,6660,6660,6660,6660,82
20240814,111400,3033220720,6660,6640,6660,6640,281
20240814,111300,3031354860,6640,6660,6660,6640,1974
20240814,111200,3018240600,6650,6660,6660,6650,2678
20240814,111100,3000412990,6660,6670,6670,6660,132
20240814,111000,2999532760,6670,6670,6670,6670,1403
20240814,110900,2990174750,6670,6670,6670,6670,1754
20240814,110800,2978475570,6670,6660,6670,6660,1521
20240814,110700,2968335710,6660,6660,6660,6660,1635
20240814,110600,2957446610,6660,6650,6660,6650,2289
20240814,110500,2942204630,6650,6650,6650,6640,2113
20240814,110400,2928172980,6640,6650,6650,6640,1766
20240814,110300,2916430180,6650,6640,6650,6640,108
20240814,110200,2915712950,6640,6650,6650,6640,570
20240814,110100,2911923150,6650,6640,6650,6640,230
20240814,110000,2910395890,6640,6640,6640,6640,25
20240814,105900,2910229890,6640,6640,6640,6640,21
20240814,105800,2910090450,6640,6640,6640,6630,35
20240814,105700,2909858260,6640,6640,6640,6640,1
20240814,105600,2909851620,6640,6640,6640,6640,3
20240814,105500,2909831700,6640,6630,6640,6630,2
20240814,105400,2909818430,6640,6640,6640,6640,853
20240814,105300,2904154510,6640,6640,6640,6630,4036
20240814,105200,2877389760,6640,6650,6650,6640,53
20240814,105100,2877037330,6650,6650,6650,6640,12
20240814,105000,2876957630,6650,6640,6650,6640,898
20240814,104900,2870987440,6640,6640,6640,6640,100
20240814,104800,2870323440,6630,6640,6640,6630,1001
20240814,104700,2863686800,6630,6640,6640,6630,600
20240814,104600,2859703800,6640,6630,6640,6630,14
20240814,104500,2859610940,6620,6620,6620,6620,100
20240814,104400,2858948940,6620,6630,6630,6620,1050
20240814,104300,2851987940,6630,6630,6630,6630,701
20240814,104200,2847340310,6630,6630,6630,6630,726
20240814,104100,2842526930,6630,6630,6630,6630,1102
20240814,104000,2835220670,6630,6640,6640,6630,306
20240814,103900,2833189840,6640,6630,6640,6620,356
20240814,103800,2830831050,6630,6620,6630,6620,262
20240814,103700,2829094500,6630,6630,6630,6620,52
20240814,103600,2828750040,6620,6630,6640,6620,410
20240814,103500,2826032640,6630,6620,6630,6620,258
20240814,103400,2824322160,6620,6600,6620,6590,6688
20240814,103300,2780118450,6610,6610,6620,6600,3148
20240814,103200,2759312160,6610,6630,6630,6600,616
20240814,103100,2755242190,6600,6620,6640,6600,2890
20240814,103000,2736147960,6640,6620,6640,6620,360
20240814,102900,2733764560,6610,6610,6610,6610,896
20240814,102800,2727842000,6620,6620,6620,6620,508
20240814,102700,2724479040,6630,6630,6630,6630,100
20240814,102600,2723816040,6650,6650,6650,6650,0
20240814,102500,2723816040,6650,6640,6650,6620,1530
20240814,102400,2713674680,6640,6650,6650,6640,1126
20240814,102300,2706188320,6670,6650,6670,6650,155
20240814,102200,2705157550,6660,6640,6670,6640,2049
20240814,102100,2691511220,6660,6660,6660,6660,450
20240814,102000,2688514220,6670,6630,6670,6620,746
20240814,101900,2683551720,6620,6620,6620,6620,2753
20240814,101800,2665326860,6620,6610,6620,6600,820
20240814,101700,2659913470,6600,6630,6630,6590,4859
20240814,101600,2627861230,6610,6620,6640,6610,6434
20240814,101500,2585311480,6620,6640,6640,6620,5343
20240814,101400,2549913210,6640,6660,6660,6630,4861
20240814,101300,2517632210,6650,6660,6660,6650,675
20240814,101200,2513136950,6660,6650,6680,6650,1646
20240814,101100,2502159250,6660,6630,6670,6630,432
20240814,101000,2499282080,6680,6660,6680,6630,4186
20240814,100900,2471471980,6660,6670,6670,6650,5723
20240814,100800,2433362390,6670,6670,6670,6670,10
20240814,100700,2433295690,6670,6670,6680,6670,2206
20240814,100600,2418580670,6680,6680,6680,6680,331
20240814,100500,2416369590,6680,6680,6680,6680,4
20240814,100400,2416342870,6680,6680,6690,6680,430
20240814,100300,2413470370,6690,6680,6690,6670,1591
20240814,100200,2402856590,6680,6670,6690,6670,883
20240814,100100,2396960420,6680,6670,6680,6670,1954
20240814,100000,2383917440,6670,6680,6680,6670,2920
20240814,095900,2364440470,6680,6660,6680,6660,821
20240814,095800,2358966110,6670,6680,6680,6670,2788
20240814,095700,2340353740,6680,6700,6700,6680,1757
20240814,095600,2328608140,6700,6700,6700,6690,108
20240814,095500,2327885280,6700,6700,6710,6690,2005
20240814,095400,2314467010,6700,6700,6710,6690,835
20240814,095300,2308874810,6680,6680,6680,6680,0
20240814,095200,2308874810,6680,6710,6720,6680,2665
20240814,095100,2290992860,6720,6690,6720,6690,3860
20240814,095000,2265081160,6690,6680,6690,6680,1526
20240814,094900,2254874270,6680,6680,6680,6680,200
20240814,094800,2253538270,6690,6690,6690,6690,1012
20240814,094700,2246767990,6690,6660,6690,6660,1346
20240814,094600,2237792830,6660,6670,6670,6650,1823
20240814,094500,2225657700,6670,6670,6670,6670,193
20240814,094400,2224370390,6650,6670,6680,6650,5739
20240814,094300,2186084890,6660,6680,6680,6660,3021
20240814,094200,2165936890,6690,6660,6700,6660,1759
20240814,094100,2154167400,6660,6670,6670,6660,2319
20240814,094000,2138700670,6670,6680,6680,6670,1030
20240814,093900,2131826020,6680,6690,6700,6680,2918
20240814,093800,2112321800,6700,6700,6700,6700,2496
20240814,093700,2095598600,6700,6710,6710,6700,3816
20240814,093600,2070016160,6720,6710,6720,6710,2947
20240814,093500,2050223050,6720,6720,6730,6700,2609
20240814,093400,2032714950,6730,6730,6730,6710,2699
20240814,093300,2014567200,6730,6720,6740,6700,8738
20240814,093200,1955934880,6720,6690,6720,6690,2365
20240814,093100,1940083970,6670,6680,6690,6670,3188
20240814,093000,1918789440,6680,6700,6700,6680,6648
20240814,092900,1874341200,6710,6700,6710,6700,843
20240814,092800,1868693070,6700,6710,6710,6700,6363
20240814,092700,1826057510,6700,6730,6730,6700,3052
20240814,092600,1805557170,6720,6750,6750,6720,10499
20240814,092500,1734894300,6750,6740,6760,6730,5147
20240814,092400,1700179770,6740,6710,6740,6710,4087
20240814,092300,1672680610,6720,6700,6720,6700,4053
20240814,092200,1645486430,6700,6710,6720,6700,4191
20240814,092100,1617366050,6720,6730,6740,6710,2257
20240814,092000,1602180160,6730,6750,6750,6730,6333
20240814,091900,1559505330,6750,6770,6780,6750,13886
20240814,091800,1465643220,6780,6750,6780,6750,30587
20240814,091700,1258590820,6750,6710,6770,6710,37731
20240814,091600,1004063650,6710,6680,6720,6680,4414
20240814,091500,974478500,6680,6670,6690,6660,3599
20240814,091400,950487070,6660,6670,6680,6660,1676
20240814,091300,939320750,6670,6670,6700,6660,11299
20240814,091200,863678800,6670,6690,6720,6660,12745
20240814,091100,778264120,6690,6680,6700,6660,3848
20240814,091000,752612760,6680,6710,6720,6680,6893
20240814,090900,706415420,6710,6690,6710,6690,12030
20240814,090800,625821920,6680,6650,6680,6630,6234
20240814,090700,584241680,6650,6630,6650,6630,6701
20240814,090600,539735570,6630,6620,6640,6610,5381
20240814,090500,504048090,6620,6600,6640,6600,16457
20240814,090400,395418490,6600,6660,6670,6590,26814
20240814,090300,218208500,6660,6650,6670,6630,2781
20240814,090200,199720260,6650,6610,6650,6600,3883
20240814,090100,174052560,6600,6660,6680,6600,10874
20240814,090000,101934380,6660,6620,6660,6620,15290