KissMeData/036620/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,191800,1994551435,3395,3395,3395,3395,14645
20240816,191700,1994551435,3395,3395,3395,3395,0
20240816,191600,1994551435,3395,3395,3395,3395,0
20240816,191500,1994551435,3395,3395,3395,3395,0
20240816,191400,1994551435,3395,3395,3395,3395,0
20240816,191300,1994551435,3395,3395,3395,3395,0
20240816,191200,1994551435,3395,3395,3395,3395,0
20240816,191100,1994551435,3395,3395,3395,3395,0
20240816,191000,1994551435,3395,3395,3395,3395,0
20240816,190900,1994551435,3395,3395,3395,3395,0
20240816,190800,1994551435,3395,3395,3395,3395,0
20240816,190700,1994551435,3395,3395,3395,3395,0
20240816,190600,1994551435,3395,3395,3395,3395,0
20240816,190500,1994551435,3395,3395,3395,3395,0
20240816,190400,1994551435,3395,3395,3395,3395,0
20240816,190300,1994551435,3395,3395,3395,3395,0
20240816,190200,1994551435,3395,3395,3395,3395,0
20240816,190100,1994551435,3395,3395,3395,3395,0
20240816,190000,1994551435,3395,3395,3395,3395,0
20240816,185900,1994551435,3395,3395,3395,3395,0
20240816,185800,1994551435,3395,3395,3395,3395,0
20240816,185700,1994551435,3395,3395,3395,3395,0
20240816,185600,1994551435,3395,3395,3395,3395,0
20240816,185500,1994551435,3395,3395,3395,3395,0
20240816,185400,1994551435,3395,3395,3395,3395,0
20240816,185300,1994551435,3395,3395,3395,3395,0
20240816,185200,1994551435,3395,3395,3395,3395,0
20240816,185100,1994551435,3395,3395,3395,3395,0
20240816,185000,1994551435,3395,3395,3395,3395,0
20240816,184900,1994551435,3395,3395,3395,3395,0
20240816,184800,1994551435,3395,3395,3395,3395,14645
20240816,184700,1994551435,3395,3395,3395,3395,0
20240816,184600,1994551435,3395,3395,3395,3395,0
20240816,184500,1994551435,3395,3395,3395,3395,0
20240816,184400,1994551435,3395,3395,3395,3395,0
20240816,184300,1994551435,3395,3395,3395,3395,0
20240816,184200,1994551435,3395,3395,3395,3395,0
20240816,184100,1994551435,3395,3395,3395,3395,0
20240816,184000,1994551435,3395,3395,3395,3395,0
20240816,183900,1994551435,3395,3395,3395,3395,0
20240816,183800,1994551435,3395,3395,3395,3395,0
20240816,183700,1994551435,3395,3395,3395,3395,0
20240816,183600,1994551435,3395,3395,3395,3395,0
20240816,183500,1994551435,3395,3395,3395,3395,0
20240816,183400,1994551435,3395,3395,3395,3395,0
20240816,183300,1994551435,3395,3395,3395,3395,0
20240816,183200,1994551435,3395,3395,3395,3395,0
20240816,183100,1994551435,3395,3395,3395,3395,0
20240816,183000,1994551435,3395,3395,3395,3395,0
20240816,182900,1994551435,3395,3395,3395,3395,0
20240816,182800,1994551435,3395,3395,3395,3395,0
20240816,182700,1994551435,3395,3395,3395,3395,0
20240816,182600,1994551435,3395,3395,3395,3395,0
20240816,182500,1994551435,3395,3395,3395,3395,0
20240816,182400,1994551435,3395,3395,3395,3395,0
20240816,182300,1994551435,3395,3395,3395,3395,0
20240816,182200,1994551435,3395,3395,3395,3395,0
20240816,182100,1994551435,3395,3395,3395,3395,0
20240816,182000,1994551435,3395,3395,3395,3395,0
20240816,181900,1994551435,3395,3395,3395,3395,0
20240816,181800,1994551435,3395,3395,3395,3395,14645
20240816,181700,1994551435,3395,3395,3395,3395,0
20240816,181600,1994551435,3395,3395,3395,3395,0
20240816,181500,1994551435,3395,3395,3395,3395,0
20240816,181400,1994551435,3395,3395,3395,3395,0
20240816,181300,1994551435,3395,3395,3395,3395,0
20240816,181200,1994551435,3395,3395,3395,3395,0
20240816,181100,1994551435,3395,3395,3395,3395,0
20240816,181000,1994551435,3395,3395,3395,3395,0
20240816,180900,1994551435,3395,3395,3395,3395,0
20240816,180800,1994551435,3395,3395,3395,3395,0
20240816,180700,1994551435,3395,3395,3395,3395,0
20240816,180600,1994551435,3395,3395,3395,3395,0
20240816,180500,1994551435,3395,3395,3395,3395,0
20240816,180400,1994551435,3395,3395,3395,3395,0
20240816,180300,1994551435,3395,3395,3395,3395,0
20240816,180200,1994551435,3395,3395,3395,3395,0
20240816,180100,1994551435,3395,3395,3395,3395,0
20240816,180000,1994551435,3395,3395,3395,3395,0
20240816,175900,1994551435,3395,3395,3395,3395,0
20240816,175800,1994551435,3395,3395,3395,3395,0
20240816,175700,1994551435,3395,3395,3395,3395,0
20240816,175600,1994551435,3395,3395,3395,3395,0
20240816,175500,1994551435,3395,3395,3395,3395,0
20240816,175400,1994551435,3395,3395,3395,3395,0
20240816,175300,1994551435,3395,3395,3395,3395,0
20240816,175200,1994551435,3395,3395,3395,3395,0
20240816,175100,1994551435,3395,3395,3395,3395,0
20240816,175000,1994551435,3395,3395,3395,3395,0
20240816,174900,1994551435,3395,3395,3395,3395,0
20240816,174800,1994551435,3395,3395,3395,3395,14645
20240816,174700,1994551435,3395,3395,3395,3395,0
20240816,174600,1994551435,3395,3395,3395,3395,0
20240816,174500,1994551435,3395,3395,3395,3395,0
20240816,174400,1994551435,3395,3395,3395,3395,0
20240816,174300,1994551435,3395,3395,3395,3395,0
20240816,174200,1994551435,3395,3395,3395,3395,0
20240816,174100,1994551435,3395,3395,3395,3395,0
20240816,174000,1994551435,3395,3395,3395,3395,0
20240816,173900,1994551435,3395,3395,3395,3395,0
20240816,173800,1994551435,3395,3395,3395,3395,0
20240816,173700,1994551435,3395,3395,3395,3395,0
20240816,173600,1994551435,3395,3395,3395,3395,0
20240816,173500,1994551435,3395,3395,3395,3395,0
20240816,173400,1994551435,3395,3395,3395,3395,0
20240816,173300,1994551435,3395,3395,3395,3395,0
20240816,173200,1994551435,3395,3395,3395,3395,0
20240816,173100,1994551435,3395,3395,3395,3395,0
20240816,173000,1994551435,3395,3395,3395,3395,0
20240816,172900,1994551435,3395,3395,3395,3395,0
20240816,172800,1994551435,3395,3395,3395,3395,0
20240816,172700,1994551435,3395,3395,3395,3395,0
20240816,172600,1994551435,3395,3395,3395,3395,0
20240816,172500,1994551435,3395,3395,3395,3395,0
20240816,172400,1994551435,3395,3395,3395,3395,0
20240816,172300,1994551435,3395,3395,3395,3395,0
20240816,172200,1994551435,3395,3395,3395,3395,0
20240816,172100,1994551435,3395,3395,3395,3395,0
20240816,172000,1994551435,3395,3395,3395,3395,0
20240816,171900,1994551435,3395,3395,3395,3395,0
20240816,171800,1994551435,3395,3395,3395,3395,14645
20240816,171700,1994551435,3395,3395,3395,3395,0
20240816,171600,1994551435,3395,3395,3395,3395,0
20240816,171500,1994551435,3395,3395,3395,3395,0
20240816,171400,1994551435,3395,3395,3395,3395,0
20240816,171300,1994551435,3395,3395,3395,3395,0
20240816,171200,1994551435,3395,3395,3395,3395,0
20240816,171100,1994551435,3395,3395,3395,3395,0
20240816,171000,1994551435,3395,3395,3395,3395,0
20240816,170900,1994551435,3395,3395,3395,3395,0
20240816,170800,1994551435,3395,3395,3395,3395,0
20240816,170700,1994551435,3395,3395,3395,3395,0
20240816,170600,1994551435,3395,3395,3395,3395,0
20240816,170500,1994551435,3395,3395,3395,3395,0
20240816,170400,1994551435,3395,3395,3395,3395,0
20240816,170300,1994551435,3395,3395,3395,3395,0
20240816,170200,1994551435,3395,3395,3395,3395,0
20240816,170100,1994551435,3395,3395,3395,3395,0
20240816,170000,1994551435,3395,3395,3395,3395,0
20240816,165900,1994551435,3395,3395,3395,3395,0
20240816,165800,1994551435,3395,3395,3395,3395,0
20240816,165700,1994551435,3395,3395,3395,3395,0
20240816,165600,1994551435,3395,3395,3395,3395,0
20240816,165500,1994551435,3395,3395,3395,3395,0
20240816,165400,1994551435,3395,3395,3395,3395,0
20240816,165300,1994551435,3395,3395,3395,3395,0
20240816,165200,1994551435,3395,3395,3395,3395,0
20240816,165100,1994551435,3395,3395,3395,3395,0
20240816,165000,1994551435,3395,3395,3395,3395,0
20240816,164900,1994551435,3395,3395,3395,3395,0
20240816,164800,1994551435,3395,3395,3395,3395,14645
20240816,164700,1994551435,3395,3395,3395,3395,0
20240816,164600,1994551435,3395,3395,3395,3395,0
20240816,164500,1994551435,3395,3395,3395,3395,0
20240816,164400,1994551435,3395,3395,3395,3395,0
20240816,164300,1994551435,3395,3395,3395,3395,0
20240816,164200,1994551435,3395,3395,3395,3395,0
20240816,164100,1994551435,3395,3395,3395,3395,0
20240816,164000,1994551435,3395,3395,3395,3395,0
20240816,163900,1994551435,3395,3395,3395,3395,0
20240816,163800,1994551435,3395,3395,3395,3395,0
20240816,163700,1994551435,3395,3395,3395,3395,0
20240816,163600,1994551435,3395,3395,3395,3395,0
20240816,163500,1994551435,3395,3395,3395,3395,0
20240816,163400,1994551435,3395,3395,3395,3395,0
20240816,163300,1994551435,3395,3395,3395,3395,0
20240816,163200,1994551435,3395,3395,3395,3395,0
20240816,163100,1994551435,3395,3395,3395,3395,0
20240816,163000,1994551435,3395,3395,3395,3395,0
20240816,162900,1994551435,3395,3395,3395,3395,0
20240816,162800,1994551435,3395,3395,3395,3395,0
20240816,162700,1994551435,3395,3395,3395,3395,0
20240816,162600,1994551435,3395,3395,3395,3395,0
20240816,162500,1994551435,3395,3395,3395,3395,0
20240816,162400,1994551435,3395,3395,3395,3395,0
20240816,162300,1994551435,3395,3395,3395,3395,0
20240816,162200,1994551435,3395,3395,3395,3395,0
20240816,162100,1994551435,3395,3395,3395,3395,0
20240816,162000,1994551435,3395,3395,3395,3395,0
20240816,161900,1994551435,3395,3395,3395,3395,0
20240816,161800,1994551435,3395,3395,3395,3395,14645
20240816,161700,1994551435,3395,3395,3395,3395,0
20240816,161600,1994551435,3395,3395,3395,3395,0
20240816,161500,1994551435,3395,3395,3395,3395,0
20240816,161400,1994551435,3395,3395,3395,3395,0
20240816,161300,1994551435,3395,3395,3395,3395,0
20240816,161200,1994551435,3395,3395,3395,3395,0
20240816,161100,1994551435,3395,3395,3395,3395,0
20240816,161000,1994551435,3395,3395,3395,3395,0
20240816,160900,1994551435,3395,3395,3395,3395,0
20240816,160800,1994551435,3395,3395,3395,3395,0
20240816,160700,1994551435,3395,3395,3395,3395,0
20240816,160600,1994551435,3395,3395,3395,3395,0
20240816,160500,1994551435,3395,3395,3395,3395,0
20240816,160400,1994551435,3395,3395,3395,3395,0
20240816,160300,1994551435,3395,3395,3395,3395,0
20240816,160200,1994551435,3395,3395,3395,3395,0
20240816,160100,1994551435,3395,3395,3395,3395,0
20240816,160000,1994551435,3395,3395,3395,3395,0
20240816,155900,1994551435,3395,3395,3395,3395,0
20240816,155800,1994551435,3395,3395,3395,3395,0
20240816,155700,1994551435,3395,3395,3395,3395,0
20240816,155600,1994551435,3395,3395,3395,3395,0
20240816,155500,1994551435,3395,3395,3395,3395,0
20240816,155400,1994551435,3395,3395,3395,3395,0
20240816,155300,1994551435,3395,3395,3395,3395,0
20240816,155200,1994551435,3395,3395,3395,3395,0
20240816,155100,1994551435,3395,3395,3395,3395,0
20240816,155000,1994551435,3395,3395,3395,3395,0
20240816,154900,1994551435,3395,3395,3395,3395,0
20240816,154800,1994551435,3395,3395,3395,3395,14645
20240816,154700,1994551435,3395,3395,3395,3395,0
20240816,154600,1994551435,3395,3395,3395,3395,0
20240816,154500,1994551435,3395,3395,3395,3395,0
20240816,154400,1994551435,3395,3395,3395,3395,0
20240816,154300,1994551435,3395,3395,3395,3395,0
20240816,154200,1994551435,3395,3395,3395,3395,0
20240816,154100,1994551435,3395,3395,3395,3395,0
20240816,154000,1994551435,3395,3395,3395,3395,0
20240816,153900,1994551435,3395,3395,3395,3395,0
20240816,153800,1994551435,3395,3395,3395,3395,0
20240816,153700,1994551435,3395,3395,3395,3395,0
20240816,153600,1994551435,3395,3395,3395,3395,0
20240816,153500,1994551435,3395,3395,3395,3395,0
20240816,153400,1994551435,3395,3395,3395,3395,0
20240816,153300,1994551435,3395,3395,3395,3395,0
20240816,153200,1994551435,3395,3395,3395,3395,0
20240816,153100,1994551435,3395,3395,3395,3395,0
20240816,153000,1994551435,3395,3395,3395,3395,14645
20240816,152900,1944831660,3385,3385,3385,3385,0
20240816,152800,1944831660,3385,3385,3385,3385,0
20240816,152700,1944831660,3385,3385,3385,3385,0
20240816,152600,1944831660,3385,3385,3385,3385,0
20240816,152500,1944831660,3385,3385,3385,3385,0
20240816,152400,1944831660,3385,3385,3385,3385,0
20240816,152300,1944831660,3385,3385,3385,3385,0
20240816,152200,1944831660,3385,3385,3385,3385,0
20240816,152100,1944831660,3385,3385,3385,3385,0
20240816,152000,1944831660,3385,3385,3385,3385,0
20240816,151900,1944831660,3385,3385,3395,3375,604
20240816,151800,1942788940,3385,3380,3385,3380,1140
20240816,151700,1938935505,3380,3380,3380,3380,190
20240816,151600,1938293305,3380,3380,3380,3380,15
20240816,151500,1938242605,3380,3375,3380,3370,339
20240816,151400,1937099110,3375,3385,3385,3370,890
20240816,151300,1934095470,3385,3380,3385,3375,702
20240816,151200,1931724270,3390,3390,3395,3375,2426
20240816,151100,1923505555,3370,3385,3385,3370,3444
20240816,151000,1911862615,3385,3385,3385,3380,681
20240816,150900,1909560295,3385,3385,3385,3385,645
20240816,150800,1907376970,3385,3385,3385,3385,30
20240816,150700,1907275420,3385,3380,3385,3380,35
20240816,150600,1907157110,3385,3385,3385,3385,136
20240816,150500,1906696750,3385,3385,3385,3385,550
20240816,150400,1904835000,3385,3385,3385,3385,30
20240816,150300,1904733450,3385,3385,3385,3385,136
20240816,150200,1904273090,3385,3375,3385,3375,1725
20240816,150100,1898449025,3375,3375,3375,3370,308
20240816,150000,1897409625,3375,3365,3375,3360,2655
20240816,145900,1888460810,3360,3375,3375,3360,1532
20240816,145800,1883304805,3375,3370,3375,3365,945
20240816,145700,1880122595,3375,3375,3380,3370,1707
20240816,145600,1874368915,3380,3375,3380,3370,620
20240816,145500,1872278995,3370,3380,3380,3370,734
20240816,145400,1869802500,3375,3385,3385,3375,775
20240816,145300,1867186585,3380,3390,3390,3380,863
20240816,145200,1864267325,3390,3400,3405,3385,21901
20240816,145100,1789847815,3405,3400,3405,3400,569
20240816,145000,1787910785,3405,3410,3410,3405,193
20240816,144900,1787253615,3410,3405,3410,3400,2295
20240816,144800,1779439990,3405,3400,3405,3400,103
20240816,144700,1779089780,3405,3400,3405,3400,487
20240816,144600,1777432900,3410,3410,3410,3405,5
20240816,144500,1777415855,3400,3410,3410,3400,1809
20240816,144400,1771250285,3410,3405,3410,3405,10
20240816,144300,1771216190,3410,3405,3410,3405,49
20240816,144200,1771049335,3410,3410,3410,3410,0
20240816,144100,1771049335,3410,3400,3410,3400,2587
20240816,144000,1762241120,3400,3400,3400,3400,134
20240816,143900,1761785520,3405,3405,3405,3400,315
20240816,143800,1760712950,3405,3405,3405,3405,78
20240816,143700,1760447360,3405,3400,3405,3400,215
20240816,143600,1759715290,3395,3400,3400,3395,235
20240816,143500,1758916395,3400,3395,3400,3395,200
20240816,143400,1758237390,3395,3405,3405,3395,604
20240816,143300,1756185440,3405,3405,3405,3400,220
20240816,143200,1755436345,3405,3400,3405,3400,612
20240816,143100,1753353560,3400,3400,3400,3400,1
20240816,143000,1753350160,3395,3400,3400,3395,892
20240816,142900,1750319240,3395,3395,3395,3395,4092
20240816,142800,1736426900,3395,3405,3405,3395,936
20240816,142700,1733241645,3405,3405,3405,3405,0
20240816,142600,1733241645,3405,3405,3405,3405,215
20240816,142500,1732509570,3405,3405,3405,3400,817
20240816,142400,1729728685,3405,3405,3405,3405,214
20240816,142300,1729000015,3405,3405,3405,3405,0
20240816,142200,1729000015,3405,3405,3405,3405,214
20240816,142100,1728271345,3400,3400,3400,3400,41
20240816,142000,1728131945,3405,3400,3405,3400,362
20240816,141900,1726899680,3405,3405,3405,3405,711
20240816,141800,1724478725,3405,3405,3405,3405,214
20240816,141700,1723750055,3400,3405,3405,3400,398
20240816,141600,1722396755,3405,3400,3405,3400,245
20240816,141500,1721562680,3400,3400,3400,3400,10
20240816,141400,1721528680,3405,3400,3405,3400,235
20240816,141300,1720728610,3405,3405,3405,3405,333
20240816,141200,1719594745,3405,3405,3405,3405,214
20240816,141100,1718866075,3400,3400,3400,3400,500
20240816,141000,1717166075,3405,3400,3405,3400,215
20240816,140900,1716434005,3400,3400,3400,3400,80
20240816,140800,1716162005,3400,3405,3405,3400,235
20240816,140700,1715361930,3400,3405,3405,3400,667
20240816,140600,1713090800,3405,3400,3405,3400,229
20240816,140500,1712311130,3405,3405,3405,3405,0
20240816,140400,1712311130,3405,3405,3405,3405,547
20240816,140300,1710448595,3405,3405,3405,3405,19
20240816,140200,1710383900,3400,3400,3400,3400,740
20240816,140100,1707867900,3400,3400,3400,3400,637
20240816,140000,1705702100,3395,3405,3405,3395,93
20240816,135900,1705385965,3395,3400,3400,3395,468
20240816,135800,1703796025,3395,3400,3400,3395,1969
20240816,135700,1697102290,3405,3405,3405,3405,214
20240816,135600,1696373620,3405,3400,3405,3400,91
20240816,135500,1696064215,3400,3405,3405,3400,391
20240816,135400,1694733745,3405,3405,3405,3405,0
20240816,135300,1694733745,3405,3405,3405,3405,214
20240816,135200,1694005075,3400,3400,3400,3400,100
20240816,135100,1693665075,3400,3400,3400,3400,141
20240816,135000,1693185675,3395,3400,3400,3395,126
20240816,134900,1692757410,3405,3405,3405,3405,548
20240816,134800,1690891470,3405,3405,3405,3405,1
20240816,134700,1690888065,3400,3405,3405,3400,449
20240816,134600,1689360395,3405,3400,3405,3400,484
20240816,134500,1687713130,3400,3400,3405,3400,769
20240816,134400,1685097460,3405,3405,3405,3405,391
20240816,134300,1683766105,3405,3405,3405,3405,250
20240816,134200,1682914855,3405,3405,3405,3405,0
20240816,134100,1682914855,3405,3405,3405,3405,215
20240816,134000,1682182780,3400,3400,3400,3400,113
20240816,133900,1681798580,3405,3405,3405,3405,226
20240816,133800,1681029050,3405,3405,3405,3405,169
20240816,133700,1680453605,3395,3400,3400,3395,311
20240816,133600,1679396635,3405,3405,3405,3405,0
20240816,133500,1679396635,3405,3410,3410,3405,1893
20240816,133400,1672949940,3405,3410,3410,3405,618
20240816,133300,1670844575,3405,3405,3405,3405,718
20240816,133200,1668399785,3405,3410,3410,3405,288
20240816,133100,1667419095,3410,3400,3410,3400,3294
20240816,133000,1656213455,3395,3400,3400,3395,1047
20240816,132900,1652653750,3395,3395,3400,3395,255
20240816,132800,1651788020,3395,3400,3400,3390,781
20240816,132700,1649135330,3400,3390,3400,3390,1101
20240816,132600,1645402930,3390,3395,3395,3390,627
20240816,132500,1643276325,3390,3395,3395,3390,1440
20240816,132400,1638392480,3400,3400,3400,3400,214
20240816,132300,1637664880,3395,3395,3395,3395,0
20240816,132200,1637664880,3395,3400,3400,3395,1652
20240816,132100,1632055270,3400,3405,3410,3400,1346
20240816,132000,1627477645,3410,3410,3410,3410,1429
20240816,131900,1622604755,3415,3415,3415,3415,0
20240816,131800,1622604755,3415,3415,3415,3415,699
20240816,131700,1620217670,3410,3410,3410,3410,0
20240816,131600,1620217670,3410,3405,3410,3400,1679
20240816,131500,1614496620,3410,3410,3415,3410,25
20240816,131400,1614411340,3415,3405,3415,3405,590
20240816,131300,1612399640,3405,3415,3415,3405,1008
20240816,131200,1608962315,3410,3410,3415,3410,314
20240816,131100,1607890505,3415,3415,3415,3415,1850
20240816,131000,1601572755,3420,3415,3420,3415,219
20240816,130900,1600823800,3415,3425,3425,3415,524
20240816,130800,1599033685,3420,3410,3425,3410,993
20240816,130700,1595641690,3410,3410,3410,3410,71
20240816,130600,1595399580,3410,3410,3410,3410,2554
20240816,130500,1586690440,3410,3405,3410,3405,1082
20240816,130400,1583006225,3405,3405,3405,3405,920
20240816,130300,1579873625,3405,3405,3405,3405,214
20240816,130200,1579144955,3405,3405,3405,3405,335
20240816,130100,1578004280,3405,3400,3405,3400,735
20240816,130000,1575504105,3400,3400,3400,3400,500
20240816,125900,1573804105,3400,3405,3405,3400,1101
20240816,125800,1570059630,3405,3405,3405,3405,0
20240816,125700,1570059630,3405,3405,3405,3405,547
20240816,125600,1568197095,3405,3410,3410,3405,2264
20240816,125500,1560487180,3410,3405,3410,3405,1239
20240816,125400,1556263015,3415,3415,3415,3410,1417
20240816,125300,1551429165,3415,3410,3415,3410,1854
20240816,125200,1545100945,3410,3410,3410,3410,545
20240816,125100,1543242495,3410,3415,3415,3410,399
20240816,125000,1541880830,3410,3415,3415,3410,906
20240816,124900,1538788310,3425,3420,3425,3420,265
20240816,124800,1537882005,3425,3420,3425,3420,399
20240816,124700,1536517420,3420,3425,3425,3415,5214
20240816,124600,1518686655,3425,3425,3425,3425,89
20240816,124500,1518381830,3425,3425,3425,3425,810
20240816,124400,1515607580,3425,3425,3425,3425,45
20240816,124300,1515453455,3425,3425,3425,3420,4424
20240816,124200,1500301665,3425,3425,3425,3425,385
20240816,124100,1498983040,3425,3425,3425,3425,224
20240816,124000,1498215840,3420,3420,3420,3420,401
20240816,123900,1496844420,3425,3420,3425,3420,335
20240816,123800,1495697805,3420,3420,3420,3420,598
20240816,123700,1493652645,3425,3425,3425,3425,214
20240816,123600,1492919695,3425,3420,3425,3420,409
20240816,123500,1491519250,3420,3420,3420,3420,290
20240816,123400,1490527450,3420,3420,3420,3420,701
20240816,123300,1488130030,3420,3415,3420,3415,2265
20240816,123200,1480393050,3410,3410,3410,3410,29
20240816,123100,1480294160,3410,3415,3415,3410,302
20240816,123000,1479264190,3410,3415,3415,3410,587
20240816,122900,1477259785,3410,3410,3410,3410,0
20240816,122800,1477259785,3410,3410,3410,3410,1567
20240816,122700,1471916315,3410,3410,3410,3405,549
20240816,122600,1470045325,3415,3415,3415,3415,214
20240816,122500,1469314515,3410,3415,3415,3410,714
20240816,122400,1466878625,3415,3415,3415,3415,548
20240816,122300,1465007205,3415,3415,3415,3415,0
20240816,122200,1465007205,3415,3415,3415,3415,214
20240816,122100,1464276395,3410,3410,3410,3410,0
20240816,122000,1464276395,3410,3410,3410,3410,214
20240816,121900,1463546655,3405,3405,3405,3405,0
20240816,121800,1463546655,3405,3415,3415,3405,6797
20240816,121700,1440340980,3420,3420,3420,3420,29
20240816,121600,1440241800,3420,3420,3420,3420,558
20240816,121500,1438333440,3420,3420,3420,3420,10
20240816,121400,1438299240,3420,3420,3420,3420,214
20240816,121300,1437567360,3415,3420,3420,3415,683
20240816,121200,1435233000,3420,3420,3420,3420,1915
20240816,121100,1428683700,3425,3425,3425,3425,10
20240816,121000,1428649450,3425,3425,3425,3425,547
20240816,120900,1426775975,3425,3425,3425,3425,1
20240816,120800,1426772550,3425,3425,3425,3425,302
20240816,120700,1425738200,3420,3420,3420,3420,1629
20240816,120600,1420167020,3420,3420,3420,3420,0
20240816,120500,1420167020,3420,3420,3420,3420,214
20240816,120400,1419435140,3420,3420,3420,3420,363
20240816,120300,1418193680,3420,3415,3420,3415,484
20240816,120200,1416539315,3415,3420,3420,3415,680
20240816,120100,1414214615,3420,3420,3420,3420,547
20240816,120000,1412343875,3420,3425,3425,3420,1463
20240816,115900,1407338605,3430,3430,3430,3430,215
20240816,115800,1406601155,3430,3430,3430,3430,334
20240816,115700,1405455535,3425,3430,3430,3425,374
20240816,115600,1404173515,3430,3430,3430,3430,1
20240816,115500,1404170085,3430,3425,3430,3425,910
20240816,115400,1401049180,3425,3430,3430,3425,1045
20240816,115300,1397465965,3430,3425,3430,3425,501
20240816,115200,1395748895,3425,3425,3425,3425,290
20240816,115100,1394755645,3425,3425,3425,3425,418
20240816,115000,1393323995,3425,3425,3425,3425,2
20240816,114900,1393317145,3425,3425,3425,3425,1114
20240816,114800,1389501695,3425,3420,3425,3420,3
20240816,114700,1389491430,3425,3420,3425,3420,509
20240816,114600,1387749580,3420,3420,3420,3420,309
20240816,114500,1386692800,3425,3425,3425,3425,242
20240816,114400,1385863950,3420,3415,3425,3415,3881
20240816,114300,1372602515,3415,3410,3415,3410,515
20240816,114200,1370844910,3410,3410,3410,3410,495
20240816,114100,1369156960,3415,3410,3415,3410,220
20240816,114000,1368405685,3415,3415,3415,3410,557
20240816,113900,1366503580,3415,3415,3415,3415,322
20240816,113800,1365403950,3415,3415,3415,3415,893
20240816,113700,1362354355,3415,3415,3415,3415,933
20240816,113600,1359168160,3415,3415,3415,3415,214
20240816,113500,1358437350,3415,3415,3415,3415,0
20240816,113400,1358437350,3415,3415,3415,3415,548
20240816,113300,1356565930,3410,3410,3410,3410,331
20240816,113200,1355437220,3410,3410,3410,3410,1475
20240816,113100,1350407470,3405,3405,3405,3405,9
20240816,113000,1350376825,3405,3405,3410,3405,290
20240816,112900,1349388300,3405,3405,3405,3405,141
20240816,112800,1348908195,3405,3410,3410,3405,418
20240816,112700,1347483835,3410,3415,3415,3410,111
20240816,112600,1347105275,3415,3410,3415,3410,549
20240816,112500,1345231510,3415,3415,3415,3415,0
20240816,112400,1345231510,3415,3415,3415,3400,1985
20240816,112300,1338472550,3410,3410,3410,3410,180
20240816,112200,1337858750,3410,3410,3410,3410,225
20240816,112100,1337091500,3410,3415,3415,3410,505
20240816,112000,1335369435,3415,3420,3420,3415,1797
20240816,111900,1329226195,3420,3410,3420,3410,1257
20240816,111800,1324935235,3410,3415,3415,3410,922
20240816,111700,1321788640,3415,3420,3420,3415,374
20240816,111600,1320509765,3420,3420,3420,3420,217
20240816,111500,1319767625,3420,3425,3425,3420,447
20240816,111400,1318237870,3425,3430,3430,3410,2235
20240816,111300,1310591370,3430,3430,3430,3425,31
20240816,111200,1310485110,3430,3425,3430,3420,2511
20240816,111100,1301891775,3425,3430,3430,3425,815
20240816,111000,1299099330,3430,3425,3430,3425,82
20240816,110900,1298818475,3430,3430,3430,3430,214
20240816,110800,1298084455,3430,3430,3430,3425,358
20240816,110700,1296857400,3425,3425,3430,3425,1573
20240816,110600,1291468800,3425,3425,3425,3425,687
20240816,110500,1289115825,3430,3425,3430,3425,385
20240816,110400,1287797045,3425,3425,3430,3425,2245
20240816,110300,1280107910,3425,3425,3425,3420,395
20240816,110200,1278755325,3425,3425,3425,3420,3106
20240816,110100,1268117300,3425,3410,3425,3410,7125
20240816,110000,1243779860,3410,3410,3410,3405,2536
20240816,105900,1235134235,3410,3410,3410,3410,648
20240816,105800,1232924555,3410,3405,3410,3405,321
20240816,105700,1231831385,3410,3410,3410,3410,234
20240816,105600,1231033445,3410,3405,3410,3405,2927
20240816,105500,1221065280,3405,3405,3405,3405,1286
20240816,105400,1216686450,3400,3400,3400,3400,2344
20240816,105300,1208716850,3395,3395,3395,3395,4155
20240816,105200,1194610625,3395,3395,3395,3390,84
20240816,105100,1194325460,3390,3395,3395,3390,856
20240816,105000,1191421845,3395,3395,3395,3390,557
20240816,104900,1189531870,3395,3390,3395,3390,1851
20240816,104800,1183249695,3395,3395,3395,3395,1935
20240816,104700,1176680370,3395,3395,3395,3390,290
20240816,104600,1175697055,3390,3390,3390,3390,14
20240816,104500,1175649595,3400,3400,3400,3390,292
20240816,104400,1174659685,3390,3390,3400,3390,2165
20240816,104300,1167320325,3390,3400,3400,3390,641
20240816,104200,1165147140,3400,3400,3400,3390,1342
20240816,104100,1160591440,3400,3400,3400,3400,47
20240816,104000,1160431640,3400,3400,3400,3400,228
20240816,103900,1159656440,3400,3400,3400,3395,660
20240816,103800,1157414050,3400,3400,3400,3400,1
20240816,103700,1157410650,3400,3400,3400,3400,0
20240816,103600,1157410650,3400,3395,3400,3395,1033
20240816,103500,1153903610,3395,3395,3395,3395,0
20240816,103400,1153903610,3395,3395,3395,3395,21
20240816,103300,1153832315,3400,3400,3400,3400,669
20240816,103200,1151557715,3400,3400,3400,3400,0
20240816,103100,1151557715,3400,3400,3400,3400,100
20240816,103000,1151217715,3400,3400,3400,3395,1584
20240816,102900,1145838190,3400,3400,3400,3400,1651
20240816,102800,1140224790,3400,3400,3400,3400,101
20240816,102700,1139881390,3400,3395,3400,3395,397
20240816,102600,1138531795,3395,3400,3400,3395,134
20240816,102500,1138076710,3400,3400,3415,3400,7063
20240816,102400,1114021650,3395,3380,3395,3375,5288
20240816,102300,1096115865,3380,3375,3380,3375,204
20240816,102200,1095427345,3375,3375,3375,3375,161
20240816,102100,1094883970,3375,3370,3375,3365,1363
20240816,102000,1090290660,3370,3370,3370,3370,0
20240816,101900,1090290660,3370,3365,3370,3365,368
20240816,101800,1089052335,3365,3365,3365,3365,361
20240816,101700,1087837570,3365,3365,3365,3365,1
20240816,101600,1087834205,3365,3360,3370,3360,1240
20240816,101500,1083665950,3355,3350,3355,3350,2644
20240816,101400,1074800225,3355,3360,3360,3355,1630
20240816,101300,1069327850,3365,3365,3365,3365,9
20240816,101200,1069297565,3365,3365,3365,3365,1429
20240816,101100,1064488980,3365,3360,3365,3360,140
20240816,101000,1064018555,3365,3365,3365,3365,0
20240816,100900,1064018555,3365,3365,3365,3365,335
20240816,100800,1062891280,3365,3365,3365,3365,2991
20240816,100700,1052826565,3365,3370,3370,3365,853
20240816,100600,1049956165,3365,3365,3365,3365,192
20240816,100500,1049310085,3365,3365,3365,3365,54
20240816,100400,1049128375,3365,3375,3375,3365,1452
20240816,100300,1044236915,3375,3375,3375,3375,1
20240816,100200,1044233540,3370,3375,3375,3370,31
20240816,100100,1044128920,3375,3375,3375,3375,335
20240816,100000,1042998295,3375,3375,3375,3375,73
20240816,095900,1042751920,3375,3375,3375,3375,0
20240816,095800,1042751920,3375,3375,3375,3375,1588
20240816,095700,1037392420,3375,3380,3380,3375,613
20240816,095600,1035323380,3380,3380,3380,3380,311
20240816,095500,1034272200,3380,3370,3385,3370,2535
20240816,095400,1025712540,3370,3375,3375,3370,249
20240816,095300,1024872910,3375,3375,3375,3375,2
20240816,095200,1024866160,3375,3380,3380,3375,1715
20240816,095100,1019072245,3380,3380,3380,3380,10
20240816,095000,1019038445,3380,3375,3380,3375,239
20240816,094900,1018231775,3375,3375,3375,3375,496
20240816,094800,1016557775,3375,3370,3375,3365,1271
20240816,094700,1012274330,3370,3365,3370,3365,1531
20240816,094600,1007122490,3365,3360,3365,3360,1548
20240816,094500,1001918700,3360,3360,3360,3360,21
20240816,094400,1001848140,3360,3355,3360,3355,455
20240816,094300,1000320085,3355,3345,3355,3340,806
20240816,094200,997621255,3345,3350,3350,3340,152
20240816,094100,997112415,3350,3345,3350,3340,8984
20240816,094000,967048875,3340,3335,3340,3335,4105
20240816,093900,953341955,3335,3335,3335,3335,10
20240816,093800,953308605,3330,3330,3335,3330,16
20240816,093700,953255275,3325,3320,3325,3320,3188
20240816,093600,942662565,3320,3320,3320,3320,448
20240816,093500,941175205,3320,3325,3325,3320,531
20240816,093400,939412190,3320,3320,3320,3315,2141
20240816,093300,932304120,3320,3315,3320,3315,4
20240816,093200,932290850,3315,3330,3330,3315,7022
20240816,093100,908969565,3325,3330,3330,3325,33
20240816,093000,908859705,3330,3330,3330,3325,238
20240816,092900,908067170,3325,3310,3325,3310,30895
20240816,092800,805721510,3310,3300,3320,3295,27991
20240816,092700,713293050,3310,3320,3325,3300,22327
20240816,092600,639188865,3325,3310,3340,3310,28346
20240816,092500,545206205,3310,3315,3320,3305,10766
20240816,092400,509578805,3320,3335,3335,3320,11441
20240816,092300,471536145,3335,3340,3340,3330,6117
20240816,092200,451133475,3340,3340,3340,3340,1022
20240816,092100,447719995,3340,3335,3340,3330,1515
20240816,092000,442672690,3340,3345,3345,3335,33180
20240816,091900,331756090,3345,3345,3345,3345,22
20240816,091800,331682500,3345,3345,3345,3345,915
20240816,091700,328621825,3345,3340,3345,3340,1653
20240816,091600,323100730,3335,3330,3335,3330,6006
20240816,091500,303072360,3330,3330,3330,3325,785
20240816,091400,300458815,3330,3325,3330,3320,1469
20240816,091300,295574205,3325,3350,3350,3325,6572
20240816,091200,273680255,3350,3355,3355,3345,7492
20240816,091100,248562825,3360,3380,3380,3360,7818
20240816,091000,222247365,3380,3375,3380,3375,1040
20240816,090900,218737270,3375,3370,3375,3370,408
20240816,090800,217362160,3370,3360,3370,3360,1590
20240816,090700,212014685,3360,3375,3375,3360,5280
20240816,090600,194229560,3375,3380,3380,3375,3624
20240816,090500,181995130,3380,3390,3390,3380,3240
20240816,090400,171026555,3390,3390,3390,3380,1224
20240816,090300,166886205,3390,3400,3400,3390,3206
20240816,090200,156005185,3395,3395,3395,3375,4798
20240816,090100,139768935,3380,3390,3410,3380,33298
20240816,090000,26669895,3395,3360,3400,3360,7898