KissMeData/331920/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,210800,84017261240,8780,8780,8780,8780,16200
20240814,210700,84017261240,8780,8780,8780,8780,0
20240814,210600,84017261240,8780,8780,8780,8780,0
20240814,210500,84017261240,8780,8780,8780,8780,0
20240814,210400,84017261240,8780,8780,8780,8780,0
20240814,210300,84017261240,8780,8780,8780,8780,0
20240814,210200,84017261240,8780,8780,8780,8780,0
20240814,210100,84017261240,8780,8780,8780,8780,0
20240814,210000,84017261240,8780,8780,8780,8780,0
20240814,205900,84017261240,8780,8780,8780,8780,0
20240814,205800,84017261240,8780,8780,8780,8780,0
20240814,205700,84017261240,8780,8780,8780,8780,0
20240814,205600,84017261240,8780,8780,8780,8780,0
20240814,205500,84017261240,8780,8780,8780,8780,0
20240814,205400,84017261240,8780,8780,8780,8780,0
20240814,205300,84017261240,8780,8780,8780,8780,0
20240814,205200,84017261240,8780,8780,8780,8780,0
20240814,205100,84017261240,8780,8780,8780,8780,0
20240814,205000,84017261240,8780,8780,8780,8780,0
20240814,204900,84017261240,8780,8780,8780,8780,0
20240814,204800,84017261240,8780,8780,8780,8780,0
20240814,204700,84017261240,8780,8780,8780,8780,0
20240814,204600,84017261240,8780,8780,8780,8780,0
20240814,204500,84017261240,8780,8780,8780,8780,0
20240814,204400,84017261240,8780,8780,8780,8780,0
20240814,204300,84017261240,8780,8780,8780,8780,0
20240814,204200,84017261240,8780,8780,8780,8780,0
20240814,204100,84017261240,8780,8780,8780,8780,0
20240814,204000,84017261240,8780,8780,8780,8780,0
20240814,203900,84017261240,8780,8780,8780,8780,0
20240814,203800,84017261240,8780,8780,8780,8780,16200
20240814,203700,84017261240,8780,8780,8780,8780,0
20240814,203600,84017261240,8780,8780,8780,8780,0
20240814,203500,84017261240,8780,8780,8780,8780,0
20240814,203400,84017261240,8780,8780,8780,8780,0
20240814,203300,84017261240,8780,8780,8780,8780,0
20240814,203200,84017261240,8780,8780,8780,8780,0
20240814,203100,84017261240,8780,8780,8780,8780,0
20240814,203000,84017261240,8780,8780,8780,8780,0
20240814,202900,84017261240,8780,8780,8780,8780,0
20240814,202800,84017261240,8780,8780,8780,8780,0
20240814,202700,84017261240,8780,8780,8780,8780,0
20240814,202600,84017261240,8780,8780,8780,8780,0
20240814,202500,84017261240,8780,8780,8780,8780,0
20240814,202400,84017261240,8780,8780,8780,8780,0
20240814,202300,84017261240,8780,8780,8780,8780,0
20240814,202200,84017261240,8780,8780,8780,8780,0
20240814,202100,84017261240,8780,8780,8780,8780,0
20240814,202000,84017261240,8780,8780,8780,8780,0
20240814,201900,84017261240,8780,8780,8780,8780,0
20240814,201800,84017261240,8780,8780,8780,8780,0
20240814,201700,84017261240,8780,8780,8780,8780,0
20240814,201600,84017261240,8780,8780,8780,8780,0
20240814,201500,84017261240,8780,8780,8780,8780,0
20240814,201400,84017261240,8780,8780,8780,8780,0
20240814,201300,84017261240,8780,8780,8780,8780,0
20240814,201200,84017261240,8780,8780,8780,8780,0
20240814,201100,84017261240,8780,8780,8780,8780,0
20240814,201000,84017261240,8780,8780,8780,8780,0
20240814,200900,84017261240,8780,8780,8780,8780,0
20240814,200800,84017261240,8780,8780,8780,8780,16200
20240814,200700,84017261240,8780,8780,8780,8780,0
20240814,200600,84017261240,8780,8780,8780,8780,0
20240814,200500,84017261240,8780,8780,8780,8780,0
20240814,200400,84017261240,8780,8780,8780,8780,0
20240814,200300,84017261240,8780,8780,8780,8780,0
20240814,200200,84017261240,8780,8780,8780,8780,0
20240814,200100,84017261240,8780,8780,8780,8780,0
20240814,200000,84017261240,8780,8780,8780,8780,0
20240814,195900,84017261240,8780,8780,8780,8780,0
20240814,195800,84017261240,8780,8780,8780,8780,0
20240814,195700,84017261240,8780,8780,8780,8780,0
20240814,195600,84017261240,8780,8780,8780,8780,0
20240814,195500,84017261240,8780,8780,8780,8780,0
20240814,195400,84017261240,8780,8780,8780,8780,0
20240814,195300,84017261240,8780,8780,8780,8780,0
20240814,195200,84017261240,8780,8780,8780,8780,0
20240814,195100,84017261240,8780,8780,8780,8780,0
20240814,195000,84017261240,8780,8780,8780,8780,0
20240814,194900,84017261240,8780,8780,8780,8780,0
20240814,194800,84017261240,8780,8780,8780,8780,0
20240814,194700,84017261240,8780,8780,8780,8780,0
20240814,194600,84017261240,8780,8780,8780,8780,0
20240814,194500,84017261240,8780,8780,8780,8780,0
20240814,194400,84017261240,8780,8780,8780,8780,0
20240814,194300,84017261240,8780,8780,8780,8780,0
20240814,194200,84017261240,8780,8780,8780,8780,0
20240814,194100,84017261240,8780,8780,8780,8780,0
20240814,194000,84017261240,8780,8780,8780,8780,0
20240814,193900,84017261240,8780,8780,8780,8780,0
20240814,193800,84017261240,8780,8780,8780,8780,16200
20240814,193700,84017261240,8780,8780,8780,8780,0
20240814,193600,84017261240,8780,8780,8780,8780,0
20240814,193500,84017261240,8780,8780,8780,8780,0
20240814,193400,84017261240,8780,8780,8780,8780,0
20240814,193300,84017261240,8780,8780,8780,8780,0
20240814,193200,84017261240,8780,8780,8780,8780,0
20240814,193100,84017261240,8780,8780,8780,8780,0
20240814,193000,84017261240,8780,8780,8780,8780,0
20240814,192900,84017261240,8780,8780,8780,8780,0
20240814,192800,84017261240,8780,8780,8780,8780,0
20240814,192700,84017261240,8780,8780,8780,8780,0
20240814,192600,84017261240,8780,8780,8780,8780,0
20240814,192500,84017261240,8780,8780,8780,8780,0
20240814,192400,84017261240,8780,8780,8780,8780,0
20240814,192300,84017261240,8780,8780,8780,8780,0
20240814,192200,84017261240,8780,8780,8780,8780,0
20240814,192100,84017261240,8780,8780,8780,8780,0
20240814,192000,84017261240,8780,8780,8780,8780,0
20240814,191900,84017261240,8780,8780,8780,8780,0
20240814,191800,84017261240,8780,8780,8780,8780,0
20240814,191700,84017261240,8780,8780,8780,8780,0
20240814,191600,84017261240,8780,8780,8780,8780,0
20240814,191500,84017261240,8780,8780,8780,8780,0
20240814,191400,84017261240,8780,8780,8780,8780,0
20240814,191300,84017261240,8780,8780,8780,8780,0
20240814,191200,84017261240,8780,8780,8780,8780,0
20240814,191100,84017261240,8780,8780,8780,8780,0
20240814,191000,84017261240,8780,8780,8780,8780,0
20240814,190900,84017261240,8780,8780,8780,8780,0
20240814,190800,84017261240,8780,8780,8780,8780,16200
20240814,190700,84017261240,8780,8780,8780,8780,0
20240814,190600,84017261240,8780,8780,8780,8780,0
20240814,190500,84017261240,8780,8780,8780,8780,0
20240814,190400,84017261240,8780,8780,8780,8780,0
20240814,190300,84017261240,8780,8780,8780,8780,0
20240814,190200,84017261240,8780,8780,8780,8780,0
20240814,190100,84017261240,8780,8780,8780,8780,0
20240814,190000,84017261240,8780,8780,8780,8780,0
20240814,185900,84017261240,8780,8780,8780,8780,0
20240814,185800,84017261240,8780,8780,8780,8780,0
20240814,185700,84017261240,8780,8780,8780,8780,0
20240814,185600,84017261240,8780,8780,8780,8780,0
20240814,185500,84017261240,8780,8780,8780,8780,0
20240814,185400,84017261240,8780,8780,8780,8780,0
20240814,185300,84017261240,8780,8780,8780,8780,0
20240814,185200,84017261240,8780,8780,8780,8780,0
20240814,185100,84017261240,8780,8780,8780,8780,0
20240814,185000,84017261240,8780,8780,8780,8780,0
20240814,184900,84017261240,8780,8780,8780,8780,0
20240814,184800,84017261240,8780,8780,8780,8780,0
20240814,184700,84017261240,8780,8780,8780,8780,0
20240814,184600,84017261240,8780,8780,8780,8780,0
20240814,184500,84017261240,8780,8780,8780,8780,0
20240814,184400,84017261240,8780,8780,8780,8780,0
20240814,184300,84017261240,8780,8780,8780,8780,0
20240814,184200,84017261240,8780,8780,8780,8780,0
20240814,184100,84017261240,8780,8780,8780,8780,0
20240814,184000,84017261240,8780,8780,8780,8780,0
20240814,183900,84017261240,8780,8780,8780,8780,0
20240814,183800,84017261240,8780,8780,8780,8780,16200
20240814,183700,84017261240,8780,8780,8780,8780,0
20240814,183600,84017261240,8780,8780,8780,8780,0
20240814,183500,84017261240,8780,8780,8780,8780,0
20240814,183400,84017261240,8780,8780,8780,8780,0
20240814,183300,84017261240,8780,8780,8780,8780,0
20240814,183200,84017261240,8780,8780,8780,8780,0
20240814,183100,84017261240,8780,8780,8780,8780,0
20240814,183000,84017261240,8780,8780,8780,8780,0
20240814,182900,84017261240,8780,8780,8780,8780,0
20240814,182800,84017261240,8780,8780,8780,8780,0
20240814,182700,84017261240,8780,8780,8780,8780,0
20240814,182600,84017261240,8780,8780,8780,8780,0
20240814,182500,84017261240,8780,8780,8780,8780,0
20240814,182400,84017261240,8780,8780,8780,8780,0
20240814,182300,84017261240,8780,8780,8780,8780,0
20240814,182200,84017261240,8780,8780,8780,8780,0
20240814,182100,84017261240,8780,8780,8780,8780,0
20240814,182000,84017261240,8780,8780,8780,8780,0
20240814,181900,84017261240,8780,8780,8780,8780,0
20240814,181800,84017261240,8780,8780,8780,8780,0
20240814,181700,84017261240,8780,8780,8780,8780,0
20240814,181600,84017261240,8780,8780,8780,8780,0
20240814,181500,84017261240,8780,8780,8780,8780,0
20240814,181400,84017261240,8780,8780,8780,8780,0
20240814,181300,84017261240,8780,8780,8780,8780,0
20240814,181200,84017261240,8780,8780,8780,8780,0
20240814,181100,84017261240,8780,8780,8780,8780,0
20240814,181000,84017261240,8780,8780,8780,8780,0
20240814,180900,84017261240,8780,8780,8780,8780,0
20240814,180800,84017261240,8780,8780,8780,8780,16200
20240814,180700,84017261240,8780,8780,8780,8780,0
20240814,180600,84017261240,8780,8780,8780,8780,0
20240814,180500,84017261240,8780,8780,8780,8780,0
20240814,180400,84017261240,8780,8780,8780,8780,0
20240814,180300,84017261240,8780,8780,8780,8780,0
20240814,180200,84017261240,8780,8780,8780,8780,0
20240814,180100,84017261240,8780,8780,8780,8780,0
20240814,180000,84017261240,8780,8780,8780,8780,0
20240814,175900,84017261240,8780,8780,8780,8780,0
20240814,175800,84017261240,8780,8780,8780,8780,0
20240814,175700,84017261240,8780,8780,8780,8780,0
20240814,175600,84017261240,8780,8780,8780,8780,0
20240814,175500,84017261240,8780,8780,8780,8780,0
20240814,175400,84017261240,8780,8780,8780,8780,0
20240814,175300,84017261240,8780,8780,8780,8780,0
20240814,175200,84017261240,8780,8780,8780,8780,0
20240814,175100,84017261240,8780,8780,8780,8780,0
20240814,175000,84017261240,8780,8780,8780,8780,0
20240814,174900,84017261240,8780,8780,8780,8780,0
20240814,174800,84017261240,8780,8780,8780,8780,0
20240814,174700,84017261240,8780,8780,8780,8780,0
20240814,174600,84017261240,8780,8780,8780,8780,0
20240814,174500,84017261240,8780,8780,8780,8780,0
20240814,174400,84017261240,8780,8780,8780,8780,0
20240814,174300,84017261240,8780,8780,8780,8780,0
20240814,174200,84017261240,8780,8780,8780,8780,0
20240814,174100,84017261240,8780,8780,8780,8780,0
20240814,174000,84017261240,8780,8780,8780,8780,0
20240814,173900,84017261240,8780,8780,8780,8780,0
20240814,173800,84017261240,8780,8780,8780,8780,16200
20240814,173700,84017261240,8780,8780,8780,8780,0
20240814,173600,84017261240,8780,8780,8780,8780,0
20240814,173500,84017261240,8780,8780,8780,8780,0
20240814,173400,84017261240,8780,8780,8780,8780,0
20240814,173300,84017261240,8780,8780,8780,8780,0
20240814,173200,84017261240,8780,8780,8780,8780,0
20240814,173100,84017261240,8780,8780,8780,8780,0
20240814,173000,84017261240,8780,8780,8780,8780,0
20240814,172900,84017261240,8780,8780,8780,8780,0
20240814,172800,84017261240,8780,8780,8780,8780,0
20240814,172700,84017261240,8780,8780,8780,8780,0
20240814,172600,84017261240,8780,8780,8780,8780,0
20240814,172500,84017261240,8780,8780,8780,8780,0
20240814,172400,84017261240,8780,8780,8780,8780,0
20240814,172300,84017261240,8780,8780,8780,8780,0
20240814,172200,84017261240,8780,8780,8780,8780,0
20240814,172100,84017261240,8780,8780,8780,8780,0
20240814,172000,84017261240,8780,8780,8780,8780,0
20240814,171900,84017261240,8780,8780,8780,8780,0
20240814,171800,84017261240,8780,8780,8780,8780,0
20240814,171700,84017261240,8780,8780,8780,8780,0
20240814,171600,84017261240,8780,8780,8780,8780,0
20240814,171500,84017261240,8780,8780,8780,8780,0
20240814,171400,84017261240,8780,8780,8780,8780,0
20240814,171300,84017261240,8780,8780,8780,8780,0
20240814,171200,84017261240,8780,8780,8780,8780,0
20240814,171100,84017261240,8780,8780,8780,8780,0
20240814,171000,84017261240,8780,8780,8780,8780,0
20240814,170900,84017261240,8780,8780,8780,8780,0
20240814,170800,84017261240,8780,8780,8780,8780,16200
20240814,170700,84017261240,8780,8780,8780,8780,0
20240814,170600,84017261240,8780,8780,8780,8780,0
20240814,170500,84017261240,8780,8780,8780,8780,0
20240814,170400,84017261240,8780,8780,8780,8780,0
20240814,170300,84017261240,8780,8780,8780,8780,0
20240814,170200,84017261240,8780,8780,8780,8780,0
20240814,170100,84017261240,8780,8780,8780,8780,0
20240814,170000,84017261240,8780,8780,8780,8780,0
20240814,165900,84017261240,8780,8780,8780,8780,0
20240814,165800,84017261240,8780,8780,8780,8780,0
20240814,165700,84017261240,8780,8780,8780,8780,0
20240814,165600,84017261240,8780,8780,8780,8780,0
20240814,165500,84017261240,8780,8780,8780,8780,0
20240814,165400,84017261240,8780,8780,8780,8780,0
20240814,165300,84017261240,8780,8780,8780,8780,0
20240814,165200,84017261240,8780,8780,8780,8780,0
20240814,165100,84017261240,8780,8780,8780,8780,0
20240814,165000,84017261240,8780,8780,8780,8780,0
20240814,164900,84017261240,8780,8780,8780,8780,0
20240814,164800,84017261240,8780,8780,8780,8780,0
20240814,164700,84017261240,8780,8780,8780,8780,0
20240814,164600,84017261240,8780,8780,8780,8780,0
20240814,164500,84017261240,8780,8780,8780,8780,0
20240814,164400,84017261240,8780,8780,8780,8780,0
20240814,164300,84017261240,8780,8780,8780,8780,0
20240814,164200,84017261240,8780,8780,8780,8780,0
20240814,164100,84017261240,8780,8780,8780,8780,0
20240814,164000,84017261240,8780,8780,8780,8780,0
20240814,163900,84017261240,8780,8780,8780,8780,0
20240814,163800,84017261240,8780,8780,8780,8780,16200
20240814,163700,84017261240,8780,8780,8780,8780,0
20240814,163600,84017261240,8780,8780,8780,8780,0
20240814,163500,84017261240,8780,8780,8780,8780,0
20240814,163400,84017261240,8780,8780,8780,8780,0
20240814,163300,84017261240,8780,8780,8780,8780,0
20240814,163200,84017261240,8780,8780,8780,8780,0
20240814,163100,84017261240,8780,8780,8780,8780,0
20240814,163000,84017261240,8780,8780,8780,8780,0
20240814,162900,84017261240,8780,8780,8780,8780,0
20240814,162800,84017261240,8780,8780,8780,8780,0
20240814,162700,84017261240,8780,8780,8780,8780,0
20240814,162600,84017261240,8780,8780,8780,8780,0
20240814,162500,84017261240,8780,8780,8780,8780,0
20240814,162400,84017261240,8780,8780,8780,8780,0
20240814,162300,84017261240,8780,8780,8780,8780,0
20240814,162200,84017261240,8780,8780,8780,8780,0
20240814,162100,84017261240,8780,8780,8780,8780,0
20240814,162000,84017261240,8780,8780,8780,8780,0
20240814,161900,84017261240,8780,8780,8780,8780,0
20240814,161800,84017261240,8780,8780,8780,8780,0
20240814,161700,84017261240,8780,8780,8780,8780,0
20240814,161600,84017261240,8780,8780,8780,8780,0
20240814,161500,84017261240,8780,8780,8780,8780,0
20240814,161400,84017261240,8780,8780,8780,8780,0
20240814,161300,84017261240,8780,8780,8780,8780,0
20240814,161200,84017261240,8780,8780,8780,8780,0
20240814,161100,84017261240,8780,8780,8780,8780,0
20240814,161000,84017261240,8780,8780,8780,8780,0
20240814,160900,84017261240,8780,8780,8780,8780,0
20240814,160800,84017261240,8780,8780,8780,8780,16200
20240814,160700,84017261240,8780,8780,8780,8780,0
20240814,160600,84017261240,8780,8780,8780,8780,0
20240814,160500,84017261240,8780,8780,8780,8780,0
20240814,160400,84017261240,8780,8780,8780,8780,0
20240814,160300,84017261240,8780,8780,8780,8780,0
20240814,160200,84017261240,8780,8780,8780,8780,0
20240814,160100,84017261240,8780,8780,8780,8780,0
20240814,160000,84017261240,8780,8780,8780,8780,0
20240814,155900,84017261240,8780,8780,8780,8780,0
20240814,155800,84017261240,8780,8780,8780,8780,0
20240814,155700,84017261240,8780,8780,8780,8780,0
20240814,155600,84017261240,8780,8780,8780,8780,0
20240814,155500,84017261240,8780,8780,8780,8780,0
20240814,155400,84017261240,8780,8780,8780,8780,0
20240814,155300,84017261240,8780,8780,8780,8780,0
20240814,155200,84017261240,8780,8780,8780,8780,0
20240814,155100,84017261240,8780,8780,8780,8780,0
20240814,155000,84017261240,8780,8780,8780,8780,0
20240814,154900,84017261240,8780,8780,8780,8780,0
20240814,154800,84017261240,8780,8780,8780,8780,0
20240814,154700,84017261240,8780,8780,8780,8780,0
20240814,154600,84017261240,8780,8780,8780,8780,0
20240814,154500,84017261240,8780,8780,8780,8780,0
20240814,154400,84017261240,8780,8780,8780,8780,0
20240814,154300,84017261240,8780,8780,8780,8780,0
20240814,154200,84017261240,8780,8780,8780,8780,0
20240814,154100,84017261240,8780,8780,8780,8780,0
20240814,154000,84017261240,8780,8780,8780,8780,0
20240814,153900,84017261240,8780,8780,8780,8780,0
20240814,153800,84017261240,8780,8780,8780,8780,16200
20240814,153700,84017261240,8780,8780,8780,8780,0
20240814,153600,84017261240,8780,8780,8780,8780,0
20240814,153500,84017261240,8780,8780,8780,8780,0
20240814,153400,84017261240,8780,8780,8780,8780,0
20240814,153300,84017261240,8780,8780,8780,8780,0
20240814,153200,84017261240,8780,8780,8780,8780,0
20240814,153100,84017261240,8780,8780,8780,8780,0
20240814,153000,84017261240,8780,8780,8780,8780,16200
20240814,152900,83875025240,8780,8780,8780,8780,0
20240814,152800,83875025240,8780,8780,8780,8780,0
20240814,152700,83875025240,8780,8780,8780,8780,0
20240814,152600,83875025240,8780,8780,8780,8780,0
20240814,152500,83875025240,8780,8780,8780,8780,0
20240814,152400,83875025240,8780,8780,8780,8780,0
20240814,152300,83875025240,8780,8780,8780,8780,0
20240814,152200,83875025240,8780,8780,8780,8780,0
20240814,152100,83875025240,8780,8780,8780,8780,0
20240814,152000,83875025240,8780,8780,8780,8780,0
20240814,151900,83875025240,8780,8750,8780,8720,351567
20240814,151800,80793419760,8600,8600,8600,8600,0
20240814,151700,80793419760,8600,8700,8700,7840,64295
20240814,151600,80255214490,8670,8710,8720,8670,39483
20240814,151500,79911750040,8710,8700,8720,8680,29920
20240814,151400,79651458860,8700,8660,8720,8650,27123
20240814,151300,79415598050,8700,8710,8720,8640,31322
20240814,151200,79143600880,8710,8740,8740,8660,45628
20240814,151100,78745961030,8740,8610,8750,8590,110753
20240814,151000,77785705770,8610,8470,8680,8460,96213
20240814,150900,76957913820,8460,8420,8470,8360,14050
20240814,150800,76839861140,8420,8360,8440,8350,14860
20240814,150700,76715000400,8360,8390,8410,8330,22474
20240814,150600,76526815940,8390,8390,8420,8310,22295
20240814,150500,76340235580,8370,8260,8400,8230,53341
20240814,150400,75897219680,8260,8480,8490,8240,42457
20240814,150300,75541697610,8490,8500,8540,8470,23605
20240814,150200,75341144950,8510,8570,8580,8450,26837
20240814,150100,75112776780,8570,8580,8580,8530,6204
20240814,150000,75059655890,8580,8560,8600,8500,20623
20240814,145900,74883716250,8570,8530,8620,8510,20238
20240814,145800,74710495200,8570,8630,8630,8500,29354
20240814,145700,74458512250,8630,8440,8640,8420,54486
20240814,145600,73991142170,8430,8450,8510,8430,18514
20240814,145500,73834311070,8450,8470,8480,8400,20915
20240814,145400,73657742240,8490,8470,8540,8430,33394
20240814,145300,73374872250,8500,8570,8620,8300,54892
20240814,145200,72910080780,8580,8600,8640,8560,41864
20240814,145100,72550544030,8580,8630,8670,8550,62966
20240814,145000,72007763100,8630,8400,8680,8400,111608
20240814,144900,71050032270,8400,8400,8430,8370,24977
20240814,144800,70840489670,8390,8360,8450,8360,29828
20240814,144700,70589485700,8400,8430,8510,8350,62874
20240814,144600,70059297580,8430,8320,8450,8290,45663
20240814,144500,69678069250,8330,8270,8380,8240,37643
20240814,144400,69365469410,8290,8200,8340,8130,44765
20240814,144300,68997212870,8210,8380,8400,8100,71779
20240814,144200,68406473080,8380,8370,8480,8360,41989
20240814,144100,68053072420,8350,8320,8490,8310,53233
20240814,144000,67605327910,8340,8400,8550,8310,123036
20240814,143900,66565958310,8420,8070,8420,8070,96613
20240814,143800,65766679470,8070,8170,8180,8040,28004
20240814,143700,65539296330,8170,8000,8180,7940,26500
20240814,143600,65324544050,8000,8020,8020,7860,14119
20240814,143500,65212251540,8020,8010,8060,8000,10733
20240814,143400,65126081460,8010,8120,8130,8010,21630
20240814,143300,64951723540,8120,7930,8150,7910,43026
20240814,143200,64605153260,7930,7860,7930,7860,4702
20240814,143100,64568023200,7860,7790,7880,7790,4636
20240814,143000,64531767880,7770,7810,7850,7770,2937
20240814,142900,64508823220,7810,7830,7940,7730,18028
20240814,142800,64367875860,7840,7890,7890,7840,3590
20240814,142700,64339665720,7890,7830,7900,7820,4075
20240814,142600,64307674310,7830,7880,7890,7830,2774
20240814,142500,64285827730,7880,7890,7890,7850,4519
20240814,142400,64250285920,7890,7830,7930,7830,4807
20240814,142300,64212311900,7830,7880,7880,7800,5791
20240814,142200,64166968080,7880,7920,7930,7880,8115
20240814,142100,64102788570,7920,7920,7940,7880,9618
20240814,142000,64026700600,7910,7820,7940,7800,14405
20240814,141900,63913383800,7820,7680,7850,7680,18872
20240814,141800,63766737380,7690,7900,7910,7540,46441
20240814,141700,63409555390,7900,7960,7960,7900,10504
20240814,141600,63326308210,7960,8000,8030,7940,7865
20240814,141500,63263616550,8000,7940,8000,7930,3731
20240814,141400,63233891940,7940,8030,8030,7920,18598
20240814,141300,63085786900,8040,7990,8080,7980,13419
20240814,141200,62978059850,8000,8030,8040,7960,8426
20240814,141100,62910731480,8040,7950,8050,7940,10179
20240814,141000,62829488260,7960,7940,7960,7940,2908
20240814,140900,62806383490,7940,7970,8030,7910,14561
20240814,140800,62690217080,7970,7880,8020,7840,18648
20240814,140700,62541881100,7840,7950,7950,7840,4782
20240814,140600,62504212950,7950,7930,7960,7900,4284
20240814,140500,62470276050,7930,7850,7930,7850,6394
20240814,140400,62419885640,7850,7900,7900,7810,6905
20240814,140300,62365790470,7900,7940,7950,7820,13701
20240814,140200,62257878670,7940,7950,7950,7820,8831
20240814,140100,62188153320,7960,7900,7960,7870,11226
20240814,140000,62099400440,7910,7820,7960,7800,23372
20240814,135900,61915690140,7820,8010,8010,7760,44476
20240814,135800,61565423280,8020,8030,8030,8000,7260
20240814,135700,61507265560,8030,8010,8050,8000,4771
20240814,135600,61469011550,8010,8070,8070,8000,15826
20240814,135500,61342209900,8030,8080,8100,8030,4172
20240814,135400,61308629070,8070,8090,8100,8050,4163
20240814,135300,61275016950,8070,8060,8120,8060,3609
20240814,135200,61245787160,8110,8080,8120,8040,9643
20240814,135100,61167913010,8070,8140,8140,8060,9411
20240814,135000,61091787180,8140,8030,8200,8030,29435
20240814,134900,60852117210,8040,8080,8090,8020,3295
20240814,134800,60825557270,8090,8000,8090,7990,12815
20240814,134700,60722585730,8000,8000,8040,7980,9220
20240814,134600,60648840140,8000,8080,8090,8000,10910
20240814,134500,60561293380,8090,8090,8140,8020,18994
20240814,134400,60407346900,8090,8040,8100,8030,8452
20240814,134300,60339147950,8040,8000,8090,8000,11746
20240814,134200,60244685020,8000,8150,8180,7940,46886
20240814,134100,59867058090,8140,8080,8150,8010,21653
20240814,134000,59691983490,8090,8150,8150,8020,23025
20240814,133900,59505789530,8140,8050,8230,8050,66969
20240814,133800,58957431200,8090,8000,8100,7960,20455
20240814,133700,58793495740,8000,8030,8040,7910,25121
20240814,133600,58593007990,8040,8050,8100,8000,12476
20240814,133500,58492848630,8020,8120,8130,8000,29899
20240814,133400,58252102770,8120,8160,8180,8020,29194
20240814,133300,58015860830,8170,8100,8240,8100,40732
20240814,133200,57682418040,8120,8300,8310,8080,73373
20240814,133100,57079019210,8300,8210,8340,8180,99446
20240814,133000,56258845930,8210,8210,8210,8210,0
20240814,132900,56258845930,8210,7970,8210,7970,60973
20240814,132800,55764318660,7970,7710,7980,7700,54235
20240814,132700,55336451200,7710,7620,7710,7600,20182
20240814,132600,55181840410,7620,7530,7640,7530,17951
20240814,132500,55045500290,7530,7470,7530,7430,28270
20240814,132400,54834563680,7470,7510,7530,7460,9281
20240814,132300,54765068500,7510,7520,7530,7500,4975
20240814,132200,54727695740,7530,7500,7570,7490,10382
20240814,132100,54649554780,7490,7470,7510,7470,13313
20240814,132000,54549964870,7450,7450,7450,7450,0
20240814,131900,54549964870,7450,7450,7470,7450,5536
20240814,131800,54508717610,7450,7540,7550,7450,19922
20240814,131700,54359496080,7540,7570,7590,7530,2019
20240814,131600,54344239130,7570,7580,7590,7480,17031
20240814,131500,54216005860,7560,7620,7640,7560,7016
20240814,131400,54162830560,7620,7600,7640,7590,6826
20240814,131300,54110940200,7600,7610,7650,7590,5960
20240814,131200,54065611890,7610,7690,7700,7590,16186
20240814,131100,53941739390,7690,7730,7740,7680,3608
20240814,131000,53913935360,7740,7740,7760,7660,17447
20240814,130900,53779066290,7740,7690,7750,7660,9787
20240814,130800,53703729270,7690,7650,7710,7620,11388
20240814,130700,53616308180,7650,7560,7650,7550,6672
20240814,130600,53565619430,7600,7580,7600,7530,10977
20240814,130500,53482741370,7580,7550,7620,7550,5709
20240814,130400,53439430650,7590,7520,7660,7520,6420
20240814,130300,53390731080,7520,7570,7570,7500,20061
20240814,130200,53239581620,7560,7580,7600,7550,9876
20240814,130100,53164878740,7550,7690,7690,7550,9334
20240814,130000,53093794580,7690,7560,7700,7550,5663
20240814,125900,53050704060,7560,7640,7660,7560,7447
20240814,125800,52994060510,7650,7670,7750,7650,7500
20240814,125700,52936377620,7670,7670,7690,7640,3930
20240814,125600,52906226920,7660,7710,7760,7640,20833
20240814,125500,52745823730,7710,7550,7800,7530,36237
20240814,125400,52468533210,7580,7470,7590,7450,34799
20240814,125300,52206748830,7470,7670,7690,7470,48988
20240814,125200,51837284770,7620,7830,7850,7610,33497
20240814,125100,51578532290,7850,7870,7870,7810,9582
20240814,125000,51503525300,7870,7910,7930,7850,4387
20240814,124900,51469028000,7960,7900,7970,7820,16322
20240814,124800,51340108130,7950,7930,7950,7900,9672
20240814,124700,51263510800,7920,7880,7960,7810,13732
20240814,124600,51155114830,7850,7880,7890,7840,5450
20240814,124500,51112261720,7900,7850,7910,7820,7289
20240814,124400,51055013980,7850,7850,7890,7820,7107
20240814,124300,50999206550,7850,7820,7870,7780,11946
20240814,124200,50905897370,7820,7860,7880,7810,13803
20240814,124100,50797677360,7860,7960,7960,7860,8749
20240814,124000,50728566920,7920,7900,7990,7890,12044
20240814,123900,50633086260,7900,7860,7950,7860,7320
20240814,123800,50575331640,7860,7920,7950,7850,5591
20240814,123700,50531190550,7890,7990,8000,7870,19792
20240814,123600,50374508190,8010,8010,8030,7990,15401
20240814,123500,50251211670,8000,8030,8040,7950,13682
20240814,123400,50141765340,8040,8030,8100,8020,30268
20240814,123300,49897365440,8030,8050,8050,7990,21374
20240814,123200,49725891200,8040,7910,8050,7890,22221
20240814,123100,49548663650,7910,7860,7940,7860,8563
20240814,123000,49481169790,7870,7990,7990,7860,14777
20240814,122900,49364242650,7990,7990,8030,7920,23170
20240814,122800,49179317380,7990,7870,8000,7850,31258
20240814,122700,48931886050,7860,7760,7870,7760,8399
20240814,122600,48866170960,7760,7810,7850,7740,8395
20240814,122500,48800794350,7800,7780,7840,7760,8785
20240814,122400,48732285750,7760,7830,7830,7740,23364
20240814,122300,48550846230,7840,7820,7840,7790,10136
20240814,122200,48471694210,7810,7820,7840,7810,7093
20240814,122100,48416180140,7810,7840,7850,7790,14472
20240814,122000,48303142760,7830,7810,7880,7800,5202
20240814,121900,48262386120,7810,7840,7860,7780,11298
20240814,121800,48174079720,7840,7790,7840,7770,24459
20240814,121700,47983143860,7780,7880,7900,7780,28548
20240814,121600,47759604330,7880,7920,7920,7840,12075
20240814,121500,47664622710,7890,7920,7970,7890,8948
20240814,121400,47593706130,7920,7900,7990,7900,6524
20240814,121300,47541933930,7920,7930,7940,7880,14141
20240814,121200,47430193940,7930,7900,7960,7890,9634
20240814,121100,47353913090,7900,7950,7990,7900,11951
20240814,121000,47258851710,7960,7980,7980,7900,14513
20240814,120900,47143709430,7980,7990,8000,7950,7167
20240814,120800,47086571750,7960,8080,8080,7960,23276
20240814,120700,46900376180,8080,8030,8100,8030,4941
20240814,120600,46860430850,8020,8080,8080,8010,5192
20240814,120500,46818717590,8090,8130,8130,8060,9367
20240814,120400,46742922160,8130,8110,8140,8090,12777
20240814,120300,46639346860,8110,8070,8120,8050,4506
20240814,120200,46602895480,8080,8120,8120,8030,18085
20240814,120100,46456694010,8110,8010,8150,7990,15831
20240814,120000,46328967750,8010,7980,8080,7970,13700
20240814,115900,46219081450,7990,8070,8070,7990,12054
20240814,115800,46122420030,8070,8060,8070,7990,29494
20240814,115700,45885718540,8070,8100,8100,8050,14554
20240814,115600,45768336670,8100,8100,8120,8000,35742
20240814,115500,45480676720,8090,8150,8150,8070,33941
20240814,115400,45205645990,8150,8100,8210,8100,30279
20240814,115300,44959327570,8110,8170,8180,8100,36221
20240814,115200,44665114790,8180,8130,8200,8120,20230
20240814,115100,44500085050,8130,8220,8220,8130,30998
20240814,115000,44246435370,8210,8200,8290,8170,43210
20240814,114900,43890422680,8200,8180,8220,8120,17684
20240814,114800,43745788690,8200,8230,8260,8100,60644
20240814,114700,43251585060,8250,8190,8300,8180,67651
20240814,114600,42692724110,8190,8310,8330,8170,64340
20240814,114500,42161871090,8330,8120,8380,8050,103658
20240814,114400,41314277860,8120,8270,8340,8080,160318
20240814,114300,39990737850,8260,8260,8260,8260,0
20240814,114200,39990737850,8260,8130,8260,8120,42384
20240814,114100,39643492490,8140,7990,8140,7980,78030
20240814,114000,39012541760,7990,7980,8050,7800,70202
20240814,113900,38454062000,7990,7770,8000,7740,102237
20240814,113800,37642290670,7770,7790,7820,7770,13361
20240814,113700,37538155790,7780,7800,7820,7740,17337
20240814,113600,37402988480,7740,7750,7820,7650,44208
20240814,113500,37062261140,7750,7830,7860,7740,22816
20240814,113400,36884487750,7840,7840,7890,7770,19029
20240814,113300,36735565510,7880,7860,7900,7780,33839
20240814,113200,36469563030,7880,7780,7920,7740,42949
20240814,113100,36132449000,7780,7810,7880,7710,39464
20240814,113000,35825442070,7810,7720,7930,7670,83761
20240814,112900,35167117310,7740,7540,7880,7540,110066
20240814,112800,34312644210,7560,7500,7570,7500,20468
20240814,112700,34158172980,7510,7420,7510,7410,2766
20240814,112600,34137563070,7420,7460,7460,7410,5410
20240814,112500,34097339970,7450,7510,7540,7450,5247
20240814,112400,34057951060,7530,7430,7580,7430,10180
20240814,112300,33981239230,7430,7410,7440,7390,11573
20240814,112200,33895615860,7400,7440,7440,7400,3115
20240814,112100,33872535340,7410,7480,7480,7410,4732
20240814,112000,33837377220,7470,7500,7510,7460,2097
20240814,111900,33821701930,7510,7410,7510,7400,3773
20240814,111800,33793618560,7410,7440,7450,7410,2540
20240814,111700,33774757920,7440,7430,7450,7400,6016
20240814,111600,33730151230,7430,7400,7500,7380,5710
20240814,111500,33687858640,7390,7470,7470,7380,5717
20240814,111400,33645477880,7460,7440,7500,7410,6605
20240814,111300,33596316750,7440,7550,7550,7420,13784
20240814,111200,33493291870,7530,7570,7580,7530,9938
20240814,111100,33418253970,7570,7550,7640,7520,31770
20240814,111000,33176828110,7520,7500,7550,7470,9242
20240814,110900,33107450800,7470,7530,7530,7440,7019
20240814,110800,33054855070,7510,7390,7530,7390,5466
20240814,110700,33014033300,7400,7480,7500,7400,9026
20240814,110600,32946999760,7500,7450,7520,7400,10892
20240814,110500,32865965090,7450,7520,7520,7440,10936
20240814,110400,32784105290,7530,7540,7560,7510,5365
20240814,110300,32743706930,7570,7590,7610,7510,9925
20240814,110200,32668759820,7580,7540,7610,7450,20233
20240814,110100,32516274770,7520,7590,7650,7520,28676
20240814,110000,32298327820,7590,7570,7700,7560,52653
20240814,105900,31895617160,7560,7430,7640,7410,51816
20240814,105800,31505297140,7420,7380,7420,7350,6559
20240814,105700,31456811430,7380,7350,7380,7340,2959
20240814,105600,31434992820,7350,7360,7380,7330,6666
20240814,105500,31385957950,7330,7360,7390,7320,11313
20240814,105400,31302782400,7360,7260,7400,7250,13674
20240814,105300,31202251790,7260,7270,7270,7240,2347
20240814,105200,31185216420,7290,7290,7290,7260,3762
20240814,105100,31157855480,7280,7290,7330,7280,5106
20240814,105000,31120599670,7300,7290,7310,7270,3739
20240814,104900,31093332280,7290,7310,7310,7240,14752
20240814,104800,30986280760,7310,7320,7340,7270,9190
20240814,104700,30919189210,7330,7380,7380,7320,5169
20240814,104600,30881277170,7360,7310,7370,7300,3145
20240814,104500,30858226220,7310,7360,7360,7300,4054
20240814,104400,30828544570,7360,7280,7380,7270,7913
20240814,104300,30770639420,7290,7330,7350,7280,6983
20240814,104200,30719576610,7320,7340,7370,7320,7952
20240814,104100,30661282450,7330,7400,7400,7310,9248
20240814,104000,30593307620,7400,7430,7430,7400,6001
20240814,103900,30548852210,7430,7430,7450,7380,5232
20240814,103800,30510048470,7390,7430,7490,7340,9775
20240814,103700,30437725120,7410,7540,7540,7410,13684
20240814,103600,30335144650,7520,7460,7550,7460,21572
20240814,103500,30172956690,7480,7360,7500,7320,18589
20240814,103400,30034576620,7330,7300,7370,7290,4816
20240814,103300,29999392770,7290,7350,7350,7280,11131
20240814,103200,29918037140,7370,7360,7380,7330,2346
20240814,103100,29900783680,7360,7340,7410,7340,9059
20240814,103000,29833893280,7340,7380,7410,7300,7513
20240814,102900,29778904860,7350,7430,7430,7310,6335
20240814,102800,29732231320,7430,7440,7460,7390,6035
20240814,102700,29687446520,7400,7400,7470,7360,4851
20240814,102600,29651517550,7430,7500,7530,7400,14148
20240814,102500,29545593150,7510,7460,7510,7350,18186
20240814,102400,29409991840,7460,7370,7570,7290,43893
20240814,102300,29082351090,7340,7250,7370,7220,3938
20240814,102200,29053612610,7210,7280,7320,7190,14303
20240814,102100,28950135380,7290,7300,7340,7280,5433
20240814,102000,28910473080,7300,7330,7340,7290,9642
20240814,101900,28839884060,7320,7270,7380,7260,9599
20240814,101800,28769585630,7260,7280,7300,7220,7872
20240814,101700,28712460440,7310,7330,7350,7270,14598
20240814,101600,28605579310,7320,7180,7560,7130,43089
20240814,101500,28290515090,7190,7260,7270,7100,44484
20240814,101400,27970434240,7240,7430,7450,7200,33080
20240814,101300,27728351710,7410,7360,7490,7340,19704
20240814,101200,27582415560,7370,7500,7500,7290,27329
20240814,101100,27380423540,7490,7510,7550,7460,18287
20240814,101000,27243327990,7520,7550,7610,7490,20104
20240814,100900,27091752470,7510,7580,7700,7510,25442
20240814,100800,26897419400,7580,7660,7680,7490,42337
20240814,100700,26576250000,7630,7700,7720,7570,83258
20240814,100600,25937777490,7690,7560,7750,7500,76035
20240814,100500,25359357370,7520,7510,7550,7460,52499
20240814,100400,24965372670,7520,7440,7550,7370,75189
20240814,100300,24403396550,7440,7330,7440,7230,39869
20240814,100200,24110348930,7340,7200,7340,7180,13111
20240814,100100,24015380940,7200,7110,7200,7070,14761
20240814,100000,23910229930,7150,7210,7280,7110,19712
20240814,095900,23768856900,7220,7230,7270,7190,6320
20240814,095800,23723256270,7220,7270,7290,7220,4197
20240814,095700,23692831710,7270,7290,7300,7270,3365
20240814,095600,23668316460,7290,7330,7350,7270,8936
20240814,095500,23602956480,7320,7240,7350,7230,10173
20240814,095400,23528755500,7240,7270,7270,7230,2439
20240814,095300,23511099080,7240,7300,7310,7230,9019
20240814,095200,23445596230,7310,7280,7320,7260,7858
20240814,095100,23388349230,7280,7340,7350,7280,11568
20240814,095000,23303672990,7350,7310,7370,7300,22837
20240814,094900,23135979450,7320,7220,7330,7220,9943
20240814,094800,23063589230,7240,7290,7300,7230,26948
20240814,094700,22867711900,7230,7160,7300,7100,21083
20240814,094600,22716411880,7160,7150,7210,7050,28557
20240814,094500,22512475580,7150,7180,7180,7060,60082
20240814,094400,22084286840,7180,7250,7250,7150,51847
20240814,094300,21711230070,7250,7300,7320,7220,13175
20240814,094200,21615801380,7300,7300,7360,7270,18124
20240814,094100,21483248340,7330,7370,7380,7270,20694
20240814,094000,21331525910,7360,7280,7380,7230,32522
20240814,093900,21094757760,7280,7270,7330,7230,27949
20240814,093800,20891390680,7280,7350,7360,7210,58899
20240814,093700,20464262950,7360,7430,7430,7320,24384
20240814,093600,20284431160,7430,7440,7490,7400,17131
20240814,093500,20157041560,7440,7360,7510,7340,27013
20240814,093400,19956350100,7350,7480,7480,7280,52034
20240814,093300,19572480560,7480,7510,7510,7440,23117
20240814,093200,19399797080,7510,7600,7600,7510,17192
20240814,093100,19269980660,7580,7550,7620,7530,30490
20240814,093000,19038679070,7530,7500,7560,7470,27483
20240814,092900,18832296080,7500,7570,7600,7450,48749
20240814,092800,18465648500,7560,7580,7650,7560,18673
20240814,092700,18323785190,7580,7670,7720,7580,23059
20240814,092600,18147424590,7660,7760,7780,7610,36946
20240814,092500,17864255190,7740,7850,7900,7650,64929
20240814,092400,17357319430,7860,7640,7900,7600,89987
20240814,092300,16653999980,7650,7570,7710,7570,26219
20240814,092200,16454436030,7590,7740,7740,7500,39956
20240814,092100,16150422370,7750,7820,7820,7660,89299
20240814,092000,15459680530,7820,7660,7820,7650,123136
20240814,091900,14508334340,7690,7470,7690,7430,47573
20240814,091800,14148518210,7470,7520,7530,7350,56760
20240814,091700,13726738840,7520,7510,7580,7480,18192
20240814,091600,13589767370,7530,7600,7620,7480,38594
20240814,091500,13298955680,7600,7480,7620,7470,34703
20240814,091400,13036729580,7480,7610,7630,7470,60664
20240814,091300,12579626130,7610,7640,7680,7590,57257
20240814,091200,12142743270,7640,7570,7690,7500,94655
20240814,091100,11422195280,7570,7510,7580,7500,47045
20240814,091000,11068789140,7470,7470,7470,7470,0
20240814,090900,11068789140,7470,7800,7850,7470,109045
20240814,090800,10238969390,7800,7820,7890,7730,72129
20240814,090700,9676693700,7790,8140,8190,7570,212784
20240814,090600,7990054850,8140,8010,8150,7970,56034
20240814,090500,7537795040,8010,8140,8190,8000,135174
20240814,090400,6438332510,8130,8080,8190,8000,125118
20240814,090300,5426887090,8080,8490,8490,7890,248389
20240814,090200,3412559940,8490,8290,8750,8170,403971
20240814,090100,0,6760,6760,6760,6760,0
20240814,090000,0,6760,6760,6760,6760,0