KissMeData/452260/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,213300,1975927431,1211,1211,1211,1211,6106
20240813,213200,1975927431,1211,1211,1211,1211,0
20240813,213100,1975927431,1211,1211,1211,1211,0
20240813,213000,1975927431,1211,1211,1211,1211,0
20240813,212900,1975927431,1211,1211,1211,1211,0
20240813,212800,1975927431,1211,1211,1211,1211,0
20240813,212700,1975927431,1211,1211,1211,1211,0
20240813,212600,1975927431,1211,1211,1211,1211,0
20240813,212500,1975927431,1211,1211,1211,1211,0
20240813,212400,1975927431,1211,1211,1211,1211,0
20240813,212300,1975927431,1211,1211,1211,1211,0
20240813,212200,1975927431,1211,1211,1211,1211,0
20240813,212100,1975927431,1211,1211,1211,1211,0
20240813,212000,1975927431,1211,1211,1211,1211,0
20240813,211900,1975927431,1211,1211,1211,1211,0
20240813,211800,1975927431,1211,1211,1211,1211,0
20240813,211700,1975927431,1211,1211,1211,1211,0
20240813,211600,1975927431,1211,1211,1211,1211,0
20240813,211500,1975927431,1211,1211,1211,1211,0
20240813,211400,1975927431,1211,1211,1211,1211,0
20240813,211300,1975927431,1211,1211,1211,1211,0
20240813,211200,1975927431,1211,1211,1211,1211,0
20240813,211100,1975927431,1211,1211,1211,1211,0
20240813,211000,1975927431,1211,1211,1211,1211,0
20240813,210900,1975927431,1211,1211,1211,1211,0
20240813,210800,1975927431,1211,1211,1211,1211,0
20240813,210700,1975927431,1211,1211,1211,1211,0
20240813,210600,1975927431,1211,1211,1211,1211,0
20240813,210500,1975927431,1211,1211,1211,1211,0
20240813,210400,1975927431,1211,1211,1211,1211,0
20240813,210300,1975927431,1211,1211,1211,1211,6106
20240813,210200,1975927431,1211,1211,1211,1211,0
20240813,210100,1975927431,1211,1211,1211,1211,0
20240813,210000,1975927431,1211,1211,1211,1211,0
20240813,205900,1975927431,1211,1211,1211,1211,0
20240813,205800,1975927431,1211,1211,1211,1211,0
20240813,205700,1975927431,1211,1211,1211,1211,0
20240813,205600,1975927431,1211,1211,1211,1211,0
20240813,205500,1975927431,1211,1211,1211,1211,0
20240813,205400,1975927431,1211,1211,1211,1211,0
20240813,205300,1975927431,1211,1211,1211,1211,0
20240813,205200,1975927431,1211,1211,1211,1211,0
20240813,205100,1975927431,1211,1211,1211,1211,0
20240813,205000,1975927431,1211,1211,1211,1211,0
20240813,204900,1975927431,1211,1211,1211,1211,0
20240813,204800,1975927431,1211,1211,1211,1211,0
20240813,204700,1975927431,1211,1211,1211,1211,0
20240813,204600,1975927431,1211,1211,1211,1211,0
20240813,204500,1975927431,1211,1211,1211,1211,0
20240813,204400,1975927431,1211,1211,1211,1211,0
20240813,204300,1975927431,1211,1211,1211,1211,0
20240813,204200,1975927431,1211,1211,1211,1211,0
20240813,204100,1975927431,1211,1211,1211,1211,0
20240813,204000,1975927431,1211,1211,1211,1211,0
20240813,203900,1975927431,1211,1211,1211,1211,0
20240813,203800,1975927431,1211,1211,1211,1211,0
20240813,203700,1975927431,1211,1211,1211,1211,0
20240813,203600,1975927431,1211,1211,1211,1211,0
20240813,203500,1975927431,1211,1211,1211,1211,0
20240813,203400,1975927431,1211,1211,1211,1211,0
20240813,203300,1975927431,1211,1211,1211,1211,6106
20240813,203200,1975927431,1211,1211,1211,1211,0
20240813,203100,1975927431,1211,1211,1211,1211,0
20240813,203000,1975927431,1211,1211,1211,1211,0
20240813,202900,1975927431,1211,1211,1211,1211,0
20240813,202800,1975927431,1211,1211,1211,1211,0
20240813,202700,1975927431,1211,1211,1211,1211,0
20240813,202600,1975927431,1211,1211,1211,1211,0
20240813,202500,1975927431,1211,1211,1211,1211,0
20240813,202400,1975927431,1211,1211,1211,1211,0
20240813,202300,1975927431,1211,1211,1211,1211,0
20240813,202200,1975927431,1211,1211,1211,1211,0
20240813,202100,1975927431,1211,1211,1211,1211,0
20240813,202000,1975927431,1211,1211,1211,1211,0
20240813,201900,1975927431,1211,1211,1211,1211,0
20240813,201800,1975927431,1211,1211,1211,1211,0
20240813,201700,1975927431,1211,1211,1211,1211,0
20240813,201600,1975927431,1211,1211,1211,1211,0
20240813,201500,1975927431,1211,1211,1211,1211,0
20240813,201400,1975927431,1211,1211,1211,1211,0
20240813,201300,1975927431,1211,1211,1211,1211,0
20240813,201200,1975927431,1211,1211,1211,1211,0
20240813,201100,1975927431,1211,1211,1211,1211,0
20240813,201000,1975927431,1211,1211,1211,1211,0
20240813,200900,1975927431,1211,1211,1211,1211,0
20240813,200800,1975927431,1211,1211,1211,1211,0
20240813,200700,1975927431,1211,1211,1211,1211,0
20240813,200600,1975927431,1211,1211,1211,1211,0
20240813,200500,1975927431,1211,1211,1211,1211,0
20240813,200400,1975927431,1211,1211,1211,1211,0
20240813,200300,1975927431,1211,1211,1211,1211,6106
20240813,200200,1975927431,1211,1211,1211,1211,0
20240813,200100,1975927431,1211,1211,1211,1211,0
20240813,200000,1975927431,1211,1211,1211,1211,0
20240813,195900,1975927431,1211,1211,1211,1211,0
20240813,195800,1975927431,1211,1211,1211,1211,0
20240813,195700,1975927431,1211,1211,1211,1211,0
20240813,195600,1975927431,1211,1211,1211,1211,0
20240813,195500,1975927431,1211,1211,1211,1211,0
20240813,195400,1975927431,1211,1211,1211,1211,0
20240813,195300,1975927431,1211,1211,1211,1211,0
20240813,195200,1975927431,1211,1211,1211,1211,0
20240813,195100,1975927431,1211,1211,1211,1211,0
20240813,195000,1975927431,1211,1211,1211,1211,0
20240813,194900,1975927431,1211,1211,1211,1211,0
20240813,194800,1975927431,1211,1211,1211,1211,0
20240813,194700,1975927431,1211,1211,1211,1211,0
20240813,194600,1975927431,1211,1211,1211,1211,0
20240813,194500,1975927431,1211,1211,1211,1211,0
20240813,194400,1975927431,1211,1211,1211,1211,0
20240813,194300,1975927431,1211,1211,1211,1211,0
20240813,194200,1975927431,1211,1211,1211,1211,0
20240813,194100,1975927431,1211,1211,1211,1211,0
20240813,194000,1975927431,1211,1211,1211,1211,0
20240813,193900,1975927431,1211,1211,1211,1211,0
20240813,193800,1975927431,1211,1211,1211,1211,0
20240813,193700,1975927431,1211,1211,1211,1211,0
20240813,193600,1975927431,1211,1211,1211,1211,0
20240813,193500,1975927431,1211,1211,1211,1211,0
20240813,193400,1975927431,1211,1211,1211,1211,0
20240813,193300,1975927431,1211,1211,1211,1211,6106
20240813,193200,1975927431,1211,1211,1211,1211,0
20240813,193100,1975927431,1211,1211,1211,1211,0
20240813,193000,1975927431,1211,1211,1211,1211,0
20240813,192900,1975927431,1211,1211,1211,1211,0
20240813,192800,1975927431,1211,1211,1211,1211,0
20240813,192700,1975927431,1211,1211,1211,1211,0
20240813,192600,1975927431,1211,1211,1211,1211,0
20240813,192500,1975927431,1211,1211,1211,1211,0
20240813,192400,1975927431,1211,1211,1211,1211,0
20240813,192300,1975927431,1211,1211,1211,1211,0
20240813,192200,1975927431,1211,1211,1211,1211,0
20240813,192100,1975927431,1211,1211,1211,1211,0
20240813,192000,1975927431,1211,1211,1211,1211,0
20240813,191900,1975927431,1211,1211,1211,1211,0
20240813,191800,1975927431,1211,1211,1211,1211,0
20240813,191700,1975927431,1211,1211,1211,1211,0
20240813,191600,1975927431,1211,1211,1211,1211,0
20240813,191500,1975927431,1211,1211,1211,1211,0
20240813,191400,1975927431,1211,1211,1211,1211,0
20240813,191300,1975927431,1211,1211,1211,1211,0
20240813,191200,1975927431,1211,1211,1211,1211,0
20240813,191100,1975927431,1211,1211,1211,1211,0
20240813,191000,1975927431,1211,1211,1211,1211,0
20240813,190900,1975927431,1211,1211,1211,1211,0
20240813,190800,1975927431,1211,1211,1211,1211,0
20240813,190700,1975927431,1211,1211,1211,1211,0
20240813,190600,1975927431,1211,1211,1211,1211,0
20240813,190500,1975927431,1211,1211,1211,1211,0
20240813,190400,1975927431,1211,1211,1211,1211,0
20240813,190300,1975927431,1211,1211,1211,1211,6106
20240813,190200,1975927431,1211,1211,1211,1211,0
20240813,190100,1975927431,1211,1211,1211,1211,0
20240813,190000,1975927431,1211,1211,1211,1211,0
20240813,185900,1975927431,1211,1211,1211,1211,0
20240813,185800,1975927431,1211,1211,1211,1211,0
20240813,185700,1975927431,1211,1211,1211,1211,0
20240813,185600,1975927431,1211,1211,1211,1211,0
20240813,185500,1975927431,1211,1211,1211,1211,0
20240813,185400,1975927431,1211,1211,1211,1211,0
20240813,185300,1975927431,1211,1211,1211,1211,0
20240813,185200,1975927431,1211,1211,1211,1211,0
20240813,185100,1975927431,1211,1211,1211,1211,0
20240813,185000,1975927431,1211,1211,1211,1211,0
20240813,184900,1975927431,1211,1211,1211,1211,0
20240813,184800,1975927431,1211,1211,1211,1211,0
20240813,184700,1975927431,1211,1211,1211,1211,0
20240813,184600,1975927431,1211,1211,1211,1211,0
20240813,184500,1975927431,1211,1211,1211,1211,0
20240813,184400,1975927431,1211,1211,1211,1211,0
20240813,184300,1975927431,1211,1211,1211,1211,0
20240813,184200,1975927431,1211,1211,1211,1211,0
20240813,184100,1975927431,1211,1211,1211,1211,0
20240813,184000,1975927431,1211,1211,1211,1211,0
20240813,183900,1975927431,1211,1211,1211,1211,0
20240813,183800,1975927431,1211,1211,1211,1211,0
20240813,183700,1975927431,1211,1211,1211,1211,0
20240813,183600,1975927431,1211,1211,1211,1211,0
20240813,183500,1975927431,1211,1211,1211,1211,0
20240813,183400,1975927431,1211,1211,1211,1211,0
20240813,183300,1975927431,1211,1211,1211,1211,6106
20240813,183200,1975927431,1211,1211,1211,1211,0
20240813,183100,1975927431,1211,1211,1211,1211,0
20240813,183000,1975927431,1211,1211,1211,1211,0
20240813,182900,1975927431,1211,1211,1211,1211,0
20240813,182800,1975927431,1211,1211,1211,1211,0
20240813,182700,1975927431,1211,1211,1211,1211,0
20240813,182600,1975927431,1211,1211,1211,1211,0
20240813,182500,1975927431,1211,1211,1211,1211,0
20240813,182400,1975927431,1211,1211,1211,1211,0
20240813,182300,1975927431,1211,1211,1211,1211,0
20240813,182200,1975927431,1211,1211,1211,1211,0
20240813,182100,1975927431,1211,1211,1211,1211,0
20240813,182000,1975927431,1211,1211,1211,1211,0
20240813,181900,1975927431,1211,1211,1211,1211,0
20240813,181800,1975927431,1211,1211,1211,1211,0
20240813,181700,1975927431,1211,1211,1211,1211,0
20240813,181600,1975927431,1211,1211,1211,1211,0
20240813,181500,1975927431,1211,1211,1211,1211,0
20240813,181400,1975927431,1211,1211,1211,1211,0
20240813,181300,1975927431,1211,1211,1211,1211,0
20240813,181200,1975927431,1211,1211,1211,1211,0
20240813,181100,1975927431,1211,1211,1211,1211,0
20240813,181000,1975927431,1211,1211,1211,1211,0
20240813,180900,1975927431,1211,1211,1211,1211,0
20240813,180800,1975927431,1211,1211,1211,1211,0
20240813,180700,1975927431,1211,1211,1211,1211,0
20240813,180600,1975927431,1211,1211,1211,1211,0
20240813,180500,1975927431,1211,1211,1211,1211,0
20240813,180400,1975927431,1211,1211,1211,1211,0
20240813,180300,1975927431,1211,1211,1211,1211,6106
20240813,180200,1975927431,1211,1211,1211,1211,0
20240813,180100,1975927431,1211,1211,1211,1211,0
20240813,180000,1975927431,1211,1211,1211,1211,0
20240813,175900,1975927431,1211,1211,1211,1211,0
20240813,175800,1975927431,1211,1211,1211,1211,0
20240813,175700,1975927431,1211,1211,1211,1211,0
20240813,175600,1975927431,1211,1211,1211,1211,0
20240813,175500,1975927431,1211,1211,1211,1211,0
20240813,175400,1975927431,1211,1211,1211,1211,0
20240813,175300,1975927431,1211,1211,1211,1211,0
20240813,175200,1975927431,1211,1211,1211,1211,0
20240813,175100,1975927431,1211,1211,1211,1211,0
20240813,175000,1975927431,1211,1211,1211,1211,0
20240813,174900,1975927431,1211,1211,1211,1211,0
20240813,174800,1975927431,1211,1211,1211,1211,0
20240813,174700,1975927431,1211,1211,1211,1211,0
20240813,174600,1975927431,1211,1211,1211,1211,0
20240813,174500,1975927431,1211,1211,1211,1211,0
20240813,174400,1975927431,1211,1211,1211,1211,0
20240813,174300,1975927431,1211,1211,1211,1211,0
20240813,174200,1975927431,1211,1211,1211,1211,0
20240813,174100,1975927431,1211,1211,1211,1211,0
20240813,174000,1975927431,1211,1211,1211,1211,0
20240813,173900,1975927431,1211,1211,1211,1211,0
20240813,173800,1975927431,1211,1211,1211,1211,0
20240813,173700,1975927431,1211,1211,1211,1211,0
20240813,173600,1975927431,1211,1211,1211,1211,0
20240813,173500,1975927431,1211,1211,1211,1211,0
20240813,173400,1975927431,1211,1211,1211,1211,0
20240813,173300,1975927431,1211,1211,1211,1211,6106
20240813,173200,1975927431,1211,1211,1211,1211,0
20240813,173100,1975927431,1211,1211,1211,1211,0
20240813,173000,1975927431,1211,1211,1211,1211,0
20240813,172900,1975927431,1211,1211,1211,1211,0
20240813,172800,1975927431,1211,1211,1211,1211,0
20240813,172700,1975927431,1211,1211,1211,1211,0
20240813,172600,1975927431,1211,1211,1211,1211,0
20240813,172500,1975927431,1211,1211,1211,1211,0
20240813,172400,1975927431,1211,1211,1211,1211,0
20240813,172300,1975927431,1211,1211,1211,1211,0
20240813,172200,1975927431,1211,1211,1211,1211,0
20240813,172100,1975927431,1211,1211,1211,1211,0
20240813,172000,1975927431,1211,1211,1211,1211,0
20240813,171900,1975927431,1211,1211,1211,1211,0
20240813,171800,1975927431,1211,1211,1211,1211,0
20240813,171700,1975927431,1211,1211,1211,1211,0
20240813,171600,1975927431,1211,1211,1211,1211,0
20240813,171500,1975927431,1211,1211,1211,1211,0
20240813,171400,1975927431,1211,1211,1211,1211,0
20240813,171300,1975927431,1211,1211,1211,1211,0
20240813,171200,1975927431,1211,1211,1211,1211,0
20240813,171100,1975927431,1211,1211,1211,1211,0
20240813,171000,1975927431,1211,1211,1211,1211,0
20240813,170900,1975927431,1211,1211,1211,1211,0
20240813,170800,1975927431,1211,1211,1211,1211,0
20240813,170700,1975927431,1211,1211,1211,1211,0
20240813,170600,1975927431,1211,1211,1211,1211,0
20240813,170500,1975927431,1211,1211,1211,1211,0
20240813,170400,1975927431,1211,1211,1211,1211,0
20240813,170300,1975927431,1211,1211,1211,1211,6106
20240813,170200,1975927431,1211,1211,1211,1211,0
20240813,170100,1975927431,1211,1211,1211,1211,0
20240813,170000,1975927431,1211,1211,1211,1211,0
20240813,165900,1975927431,1211,1211,1211,1211,0
20240813,165800,1975927431,1211,1211,1211,1211,0
20240813,165700,1975927431,1211,1211,1211,1211,0
20240813,165600,1975927431,1211,1211,1211,1211,0
20240813,165500,1975927431,1211,1211,1211,1211,0
20240813,165400,1975927431,1211,1211,1211,1211,0
20240813,165300,1975927431,1211,1211,1211,1211,0
20240813,165200,1975927431,1211,1211,1211,1211,0
20240813,165100,1975927431,1211,1211,1211,1211,0
20240813,165000,1975927431,1211,1211,1211,1211,0
20240813,164900,1975927431,1211,1211,1211,1211,0
20240813,164800,1975927431,1211,1211,1211,1211,0
20240813,164700,1975927431,1211,1211,1211,1211,0
20240813,164600,1975927431,1211,1211,1211,1211,0
20240813,164500,1975927431,1211,1211,1211,1211,0
20240813,164400,1975927431,1211,1211,1211,1211,0
20240813,164300,1975927431,1211,1211,1211,1211,0
20240813,164200,1975927431,1211,1211,1211,1211,0
20240813,164100,1975927431,1211,1211,1211,1211,0
20240813,164000,1975927431,1211,1211,1211,1211,0
20240813,163900,1975927431,1211,1211,1211,1211,0
20240813,163800,1975927431,1211,1211,1211,1211,0
20240813,163700,1975927431,1211,1211,1211,1211,0
20240813,163600,1975927431,1211,1211,1211,1211,0
20240813,163500,1975927431,1211,1211,1211,1211,0
20240813,163400,1975927431,1211,1211,1211,1211,0
20240813,163300,1975927431,1211,1211,1211,1211,6106
20240813,163200,1975927431,1211,1211,1211,1211,0
20240813,163100,1975927431,1211,1211,1211,1211,0
20240813,163000,1975927431,1211,1211,1211,1211,0
20240813,162900,1975927431,1211,1211,1211,1211,0
20240813,162800,1975927431,1211,1211,1211,1211,0
20240813,162700,1975927431,1211,1211,1211,1211,0
20240813,162600,1975927431,1211,1211,1211,1211,0
20240813,162500,1975927431,1211,1211,1211,1211,0
20240813,162400,1975927431,1211,1211,1211,1211,0
20240813,162300,1975927431,1211,1211,1211,1211,0
20240813,162200,1975927431,1211,1211,1211,1211,0
20240813,162100,1975927431,1211,1211,1211,1211,0
20240813,162000,1975927431,1211,1211,1211,1211,0
20240813,161900,1975927431,1211,1211,1211,1211,0
20240813,161800,1975927431,1211,1211,1211,1211,0
20240813,161700,1975927431,1211,1211,1211,1211,0
20240813,161600,1975927431,1211,1211,1211,1211,0
20240813,161500,1975927431,1211,1211,1211,1211,0
20240813,161400,1975927431,1211,1211,1211,1211,0
20240813,161300,1975927431,1211,1211,1211,1211,0
20240813,161200,1975927431,1211,1211,1211,1211,0
20240813,161100,1975927431,1211,1211,1211,1211,0
20240813,161000,1975927431,1211,1211,1211,1211,0
20240813,160900,1975927431,1211,1211,1211,1211,0
20240813,160800,1975927431,1211,1211,1211,1211,0
20240813,160700,1975927431,1211,1211,1211,1211,0
20240813,160600,1975927431,1211,1211,1211,1211,0
20240813,160500,1975927431,1211,1211,1211,1211,0
20240813,160400,1975927431,1211,1211,1211,1211,0
20240813,160300,1975927431,1211,1211,1211,1211,6106
20240813,160200,1975927431,1211,1211,1211,1211,0
20240813,160100,1975927431,1211,1211,1211,1211,0
20240813,160000,1975927431,1211,1211,1211,1211,0
20240813,155900,1975927431,1211,1211,1211,1211,0
20240813,155800,1975927431,1211,1211,1211,1211,0
20240813,155700,1975927431,1211,1211,1211,1211,0
20240813,155600,1975927431,1211,1211,1211,1211,0
20240813,155500,1975927431,1211,1211,1211,1211,0
20240813,155400,1975927431,1211,1211,1211,1211,0
20240813,155300,1975927431,1211,1211,1211,1211,0
20240813,155200,1975927431,1211,1211,1211,1211,0
20240813,155100,1975927431,1211,1211,1211,1211,0
20240813,155000,1975927431,1211,1211,1211,1211,0
20240813,154900,1975927431,1211,1211,1211,1211,0
20240813,154800,1975927431,1211,1211,1211,1211,0
20240813,154700,1975927431,1211,1211,1211,1211,0
20240813,154600,1975927431,1211,1211,1211,1211,0
20240813,154500,1975927431,1211,1211,1211,1211,0
20240813,154400,1975927431,1211,1211,1211,1211,0
20240813,154300,1975927431,1211,1211,1211,1211,0
20240813,154200,1975927431,1211,1211,1211,1211,0
20240813,154100,1975927431,1211,1211,1211,1211,0
20240813,154000,1975927431,1211,1211,1211,1211,0
20240813,153900,1975927431,1211,1211,1211,1211,0
20240813,153800,1975927431,1211,1211,1211,1211,0
20240813,153700,1975927431,1211,1211,1211,1211,0
20240813,153600,1975927431,1211,1211,1211,1211,0
20240813,153500,1975927431,1211,1211,1211,1211,0
20240813,153400,1975927431,1211,1211,1211,1211,0
20240813,153300,1975927431,1211,1211,1211,1211,6106
20240813,153200,1975927431,1211,1211,1211,1211,0
20240813,153100,1975927431,1211,1211,1211,1211,0
20240813,153000,1975927431,1211,1211,1211,1211,6106
20240813,152900,1968533065,1210,1210,1210,1210,0
20240813,152800,1968533065,1210,1210,1210,1210,0
20240813,152700,1968533065,1210,1210,1210,1210,0
20240813,152600,1968533065,1210,1210,1210,1210,0
20240813,152500,1968533065,1210,1210,1210,1210,0
20240813,152400,1968533065,1210,1210,1210,1210,0
20240813,152300,1968533065,1210,1210,1210,1210,0
20240813,152200,1968533065,1210,1210,1210,1210,0
20240813,152100,1968533065,1210,1210,1210,1210,0
20240813,152000,1968533065,1210,1210,1210,1210,0
20240813,151900,1968533065,1210,1210,1210,1207,2033
20240813,151800,1966075833,1210,1209,1210,1209,17
20240813,151700,1966055265,1210,1209,1210,1208,5217
20240813,151600,1959747562,1209,1209,1210,1209,6
20240813,151500,1959740306,1209,1208,1209,1208,1502
20240813,151400,1957925083,1208,1208,1208,1208,193
20240813,151300,1957691939,1209,1208,1210,1208,327
20240813,151200,1957296773,1210,1208,1210,1208,36
20240813,151100,1957253221,1208,1208,1210,1208,318
20240813,151000,1956869073,1208,1208,1208,1208,198
20240813,150900,1956629889,1208,1209,1209,1208,194
20240813,150800,1956395379,1209,1209,1209,1209,1312
20240813,150700,1954809171,1210,1209,1210,1209,107
20240813,150600,1954679798,1210,1209,1210,1209,1398
20240813,150500,1952988248,1210,1210,1210,1210,0
20240813,150400,1952988248,1210,1210,1210,1210,61
20240813,150300,1952914438,1210,1210,1210,1210,1
20240813,150200,1952913228,1210,1210,1210,1210,353
20240813,150100,1952486098,1210,1210,1210,1210,3054
20240813,150000,1948790758,1210,1210,1210,1210,79
20240813,145900,1948695168,1210,1207,1210,1207,4290
20240813,145800,1943504358,1209,1207,1209,1207,7475
20240813,145700,1934470094,1207,1206,1207,1206,499
20240813,145600,1933868280,1205,1205,1205,1205,4
20240813,145500,1933863460,1205,1203,1205,1203,713
20240813,145400,1933004593,1202,1202,1202,1202,190
20240813,145300,1932776213,1202,1202,1202,1202,209
20240813,145200,1932524995,1204,1204,1204,1204,10
20240813,145100,1932512955,1204,1204,1204,1202,249
20240813,145000,1932213609,1204,1204,1204,1204,10
20240813,144900,1932201569,1202,1204,1204,1202,216
20240813,144800,1931941907,1204,1204,1204,1202,65
20240813,144700,1931863649,1204,1202,1204,1202,216
20240813,144600,1931603967,1202,1202,1202,1202,0
20240813,144500,1931603967,1202,1202,1202,1202,190
20240813,144400,1931375587,1205,1205,1205,1205,140
20240813,144300,1931206887,1202,1202,1205,1202,1027
20240813,144200,1929972413,1202,1205,1205,1202,4197
20240813,144100,1924926987,1205,1205,1205,1205,0
20240813,144000,1924926987,1205,1209,1209,1205,237
20240813,143900,1924641392,1209,1209,1209,1209,4
20240813,143800,1924636556,1205,1206,1206,1205,450
20240813,143700,1924094296,1206,1210,1210,1206,17
20240813,143600,1924073782,1210,1210,1210,1210,8
20240813,143500,1924064102,1210,1209,1210,1208,2327
20240813,143400,1921252549,1210,1207,1210,1207,5038
20240813,143300,1915163436,1207,1207,1207,1207,11
20240813,143200,1915150159,1207,1207,1207,1207,1
20240813,143100,1915148952,1207,1206,1207,1206,1200
20240813,143000,1913700752,1206,1206,1206,1206,644
20240813,142900,1912924088,1205,1206,1206,1205,77
20240813,142800,1912831293,1206,1206,1206,1206,5
20240813,142700,1912825263,1206,1206,1206,1206,0
20240813,142600,1912825263,1206,1206,1206,1206,102
20240813,142500,1912702251,1205,1205,1205,1205,7400
20240813,142400,1903785251,1205,1205,1205,1205,115
20240813,142300,1903646676,1204,1204,1204,1204,40
20240813,142200,1903598516,1204,1202,1204,1202,8270
20240813,142100,1893653692,1202,1201,1202,1200,13250
20240813,142000,1877742951,1201,1201,1201,1200,3843
20240813,141900,1873131347,1201,1201,1201,1201,1000
20240813,141800,1871930347,1200,1201,1201,1200,1600
20240813,141700,1870008847,1201,1201,1201,1201,2000
20240813,141600,1867606847,1201,1201,1201,1201,2900
20240813,141500,1864123947,1200,1201,1201,1200,388
20240813,141400,1863658341,1202,1202,1202,1200,7673
20240813,141300,1854444020,1202,1202,1202,1202,220
20240813,141200,1854179580,1204,1203,1204,1202,3794
20240813,141100,1849618067,1203,1203,1203,1203,303
20240813,141000,1849253558,1204,1204,1204,1204,8
20240813,140900,1849243926,1204,1204,1204,1204,0
20240813,140800,1849243926,1204,1203,1204,1203,3
20240813,140700,1849240315,1203,1203,1203,1203,0
20240813,140600,1849240315,1203,1202,1203,1202,3716
20240813,140500,1844772803,1203,1203,1203,1203,0
20240813,140400,1844772803,1203,1205,1205,1203,44
20240813,140300,1844719821,1205,1205,1205,1205,3
20240813,140200,1844716206,1205,1205,1205,1204,14
20240813,140100,1844699346,1205,1206,1206,1205,2006
20240813,140000,1842282110,1206,1204,1207,1204,24989
20240813,135900,1812120778,1204,1204,1204,1204,2
20240813,135800,1812118370,1204,1207,1207,1204,77
20240813,135700,1812025549,1204,1205,1207,1204,40
20240813,135600,1811977329,1206,1206,1206,1206,10
20240813,135500,1811965269,1209,1207,1209,1207,1000
20240813,135400,1810757665,1202,1208,1208,1202,205
20240813,135300,1810511153,1208,1205,1208,1204,499
20240813,135200,1809909840,1204,1204,1204,1204,0
20240813,135100,1809909840,1204,1204,1204,1204,0
20240813,135000,1809909840,1204,1204,1204,1204,1
20240813,134900,1809908636,1204,1204,1204,1204,0
20240813,134800,1809908636,1204,1209,1209,1204,3249
20240813,134700,1805996220,1209,1208,1210,1208,16
20240813,134600,1805976868,1208,1204,1208,1204,1019
20240813,134500,1804748770,1205,1204,1205,1204,84
20240813,134400,1804647553,1204,1204,1204,1204,631
20240813,134300,1803887829,1204,1205,1205,1204,152
20240813,134200,1803704688,1205,1205,1205,1205,0
20240813,134100,1803704688,1205,1205,1205,1205,416
20240813,134000,1803203408,1205,1204,1205,1204,370
20240813,133900,1802757885,1204,1205,1205,1204,3311
20240813,133800,1798768823,1204,1203,1204,1203,516
20240813,133700,1798147932,1202,1202,1202,1202,932
20240813,133600,1797027668,1202,1202,1202,1202,554
20240813,133500,1796361760,1202,1201,1202,1201,90
20240813,133400,1796253589,1202,1202,1202,1202,100
20240813,133300,1796133389,1203,1198,1203,1198,286
20240813,133200,1795790151,1198,1203,1203,1198,193
20240813,133100,1795558917,1199,1201,1201,1199,3059
20240813,133000,1791889868,1201,1202,1202,1201,4595
20240813,132900,1786369066,1205,1205,1205,1205,400
20240813,132800,1785887066,1205,1205,1205,1205,122
20240813,132700,1785740056,1202,1205,1205,1202,500
20240813,132600,1785137856,1205,1205,1205,1205,727
20240813,132500,1784261821,1204,1204,1204,1204,0
20240813,132400,1784261821,1204,1204,1204,1204,0
20240813,132300,1784261821,1204,1204,1204,1204,1727
20240813,132200,1782182513,1204,1204,1204,1204,2000
20240813,132100,1779774513,1204,1204,1204,1204,641
20240813,132000,1779002749,1204,1204,1204,1204,2082
20240813,131900,1776496021,1204,1204,1204,1204,1030
20240813,131800,1775255901,1204,1204,1204,1204,122
20240813,131700,1775109013,1202,1203,1203,1202,650
20240813,131600,1774327213,1202,1202,1202,1202,0
20240813,131500,1774327213,1202,1204,1204,1202,2849
20240813,131400,1770898161,1204,1204,1204,1204,1
20240813,131300,1770896957,1204,1204,1204,1204,953
20240813,131200,1769749545,1204,1204,1204,1204,4311
20240813,131100,1764559101,1204,1203,1204,1203,534
20240813,131000,1763916359,1204,1204,1204,1204,371
20240813,130900,1763469675,1204,1200,1204,1200,659
20240813,130800,1762677323,1200,1199,1200,1199,459
20240813,130700,1762126962,1199,1199,1199,1199,126
20240813,130600,1761975888,1196,1199,1199,1196,3994
20240813,130500,1757197758,1199,1199,1199,1199,600
20240813,130400,1756478358,1199,1199,1199,1199,0
20240813,130300,1756478358,1199,1199,1199,1199,497
20240813,130200,1755882455,1199,1199,1199,1199,122
20240813,130100,1755736177,1194,1195,1195,1194,14053
20240813,130000,1738945490,1195,1196,1197,1195,18238
20240813,125900,1717132787,1196,1199,1199,1196,18022
20240813,125800,1695550112,1200,1204,1205,1200,5067
20240813,125700,1689460279,1204,1205,1205,1204,126
20240813,125600,1689308451,1200,1199,1200,1196,4878
20240813,125500,1683465051,1200,1205,1205,1196,50533
20240813,125400,1622836030,1206,1205,1206,1205,1669
20240813,125300,1620824385,1206,1206,1206,1206,4365
20240813,125200,1615560195,1209,1209,1209,1206,4576
20240813,125100,1610038032,1207,1207,1207,1207,189
20240813,125000,1609809909,1208,1208,1208,1208,1941
20240813,124900,1607465181,1209,1208,1209,1208,212
20240813,124800,1607209084,1209,1208,1209,1208,89
20240813,124700,1607101563,1209,1209,1209,1209,127
20240813,124600,1606948020,1208,1208,1208,1208,188
20240813,124500,1606720916,1208,1208,1208,1208,0
20240813,124400,1606720916,1208,1208,1208,1208,260
20240813,124300,1606406836,1209,1209,1209,1209,20
20240813,124200,1606382656,1209,1209,1210,1209,407
20240813,124100,1605890471,1210,1210,1210,1210,567
20240813,124000,1605204401,1210,1210,1210,1210,0
20240813,123900,1605204401,1210,1210,1210,1209,576
20240813,123800,1604507868,1210,1210,1210,1209,350
20240813,123700,1604084369,1210,1209,1210,1209,147
20240813,123600,1603906524,1209,1209,1209,1209,1533
20240813,123500,1602053127,1209,1209,1209,1209,3780
20240813,123400,1597483107,1209,1209,1209,1209,1500
20240813,123300,1595669607,1208,1208,1208,1208,233
20240813,123200,1595388143,1211,1210,1211,1210,184
20240813,123100,1595165454,1210,1208,1210,1207,7993
20240813,123000,1585504677,1210,1210,1210,1210,0
20240813,122900,1585504677,1210,1210,1210,1210,2
20240813,122800,1585502257,1208,1208,1208,1208,184
20240813,122700,1585279985,1210,1210,1210,1210,417
20240813,122600,1584775415,1210,1210,1210,1208,4586
20240813,122500,1579227391,1211,1211,1211,1211,3
20240813,122400,1579223758,1211,1211,1211,1211,8
20240813,122300,1579214070,1212,1212,1212,1212,1199
20240813,122200,1577760882,1212,1212,1212,1211,2848
20240813,122100,1574311126,1212,1212,1212,1211,4284
20240813,122000,1569122075,1212,1214,1214,1212,1944
20240813,121900,1566765945,1212,1211,1212,1211,200
20240813,121800,1566523735,1211,1214,1214,1211,215
20240813,121700,1566263365,1214,1214,1214,1214,4
20240813,121600,1566258509,1215,1215,1215,1215,122
20240813,121500,1566110279,1211,1211,1211,1211,0
20240813,121400,1566110279,1211,1211,1211,1211,5
20240813,121300,1566104224,1211,1213,1213,1211,11095
20240813,121200,1552662959,1213,1216,1216,1213,26822
20240813,121100,1520079242,1219,1219,1219,1219,122
20240813,121000,1519930524,1217,1217,1217,1217,2038
20240813,120900,1517450278,1219,1219,1219,1219,1
20240813,120800,1517449059,1219,1219,1219,1219,1
20240813,120700,1517447840,1219,1218,1219,1218,541
20240813,120600,1516788402,1218,1219,1219,1218,158
20240813,120500,1516595801,1219,1219,1219,1219,55
20240813,120400,1516528756,1218,1219,1219,1218,3133
20240813,120300,1512711335,1219,1219,1219,1219,1000
20240813,120200,1511492335,1219,1218,1219,1218,499
20240813,120100,1510884503,1219,1219,1219,1219,754
20240813,120000,1509965377,1218,1218,1218,1218,0
20240813,115900,1509965377,1218,1218,1218,1218,0
20240813,115800,1509965377,1218,1218,1218,1218,137
20240813,115700,1509798511,1219,1218,1219,1218,1045
20240813,115600,1508525656,1219,1220,1220,1217,423
20240813,115500,1508010618,1218,1219,1219,1218,3316
20240813,115400,1503971430,1220,1220,1220,1220,250
20240813,115300,1503666430,1220,1220,1220,1220,1866
20240813,115200,1501389910,1218,1220,1220,1218,197
20240813,115100,1501149636,1220,1218,1220,1218,927
20240813,115000,1500020080,1218,1218,1218,1218,2
20240813,114900,1500017644,1216,1218,1218,1216,4
20240813,114800,1500012776,1218,1216,1218,1216,3337
20240813,114700,1495948774,1218,1216,1218,1216,2228
20240813,114600,1493239516,1216,1216,1216,1216,2151
20240813,114500,1490623900,1218,1216,1218,1216,172
20240813,114400,1490414504,1216,1217,1217,1216,6920
20240813,114300,1481998693,1218,1218,1218,1218,102
20240813,114200,1481874457,1217,1217,1218,1217,217
20240813,114100,1481610367,1218,1217,1218,1217,51
20240813,114000,1481548299,1218,1218,1218,1218,122
20240813,113900,1481399703,1217,1217,1217,1217,144
20240813,113800,1481224455,1216,1217,1218,1216,5914
20240813,113700,1474022156,1219,1219,1219,1219,0
20240813,113600,1474022156,1219,1219,1219,1219,0
20240813,113500,1474022156,1219,1217,1219,1216,6501
20240813,113400,1466099968,1217,1217,1217,1217,116
20240813,113300,1465958796,1219,1217,1219,1217,2029
20240813,113200,1463487491,1217,1217,1217,1217,1374
20240813,113100,1461815333,1217,1217,1217,1217,0
20240813,113000,1461815333,1217,1219,1219,1217,287
20240813,112900,1461465710,1219,1219,1219,1219,51
20240813,112800,1461403541,1220,1220,1220,1220,0
20240813,112700,1461403541,1220,1217,1220,1216,4347
20240813,112600,1456105535,1218,1218,1218,1218,300
20240813,112500,1455740135,1218,1217,1218,1217,623
20240813,112400,1454981821,1217,1217,1217,1216,1134
20240813,112300,1453602621,1217,1217,1217,1216,1850
20240813,112200,1451351172,1217,1219,1219,1216,35304
20240813,112100,1408360581,1219,1219,1220,1219,419
20240813,112000,1407849620,1219,1220,1220,1219,231
20240813,111900,1407567819,1220,1220,1220,1220,10
20240813,111800,1407555619,1220,1220,1220,1220,1
20240813,111700,1407554399,1220,1220,1220,1219,3141
20240813,111600,1403724660,1220,1220,1220,1220,0
20240813,111500,1403724660,1220,1222,1222,1220,214
20240813,111400,1403463334,1222,1222,1222,1222,11
20240813,111300,1403449892,1222,1221,1222,1220,5722
20240813,111200,1396462822,1220,1220,1220,1220,70
20240813,111100,1396377422,1220,1220,1220,1220,82
20240813,111000,1396277382,1221,1220,1221,1220,511
20240813,110900,1395653840,1221,1221,1221,1221,0
20240813,110800,1395653840,1221,1220,1221,1220,2223
20240813,110700,1392939739,1219,1220,1220,1219,189
20240813,110600,1392709339,1220,1220,1220,1220,4021
20240813,110500,1387803719,1220,1220,1222,1220,1369
20240813,110400,1386133295,1221,1222,1222,1221,8
20240813,110300,1386123526,1221,1220,1222,1220,516
20240813,110200,1385493629,1222,1222,1222,1222,2
20240813,110100,1385491185,1220,1221,1221,1220,523
20240813,110000,1384852824,1222,1222,1222,1222,0
20240813,105900,1384852824,1222,1220,1222,1219,3932
20240813,105800,1380058720,1220,1221,1221,1220,6001
20240813,105700,1372736500,1221,1221,1221,1221,1000
20240813,105600,1371515500,1220,1225,1225,1220,15386
20240813,105500,1352725909,1225,1225,1225,1225,165
20240813,105400,1352523784,1225,1224,1225,1224,174
20240813,105300,1352310686,1226,1224,1226,1224,54
20240813,105200,1352244582,1225,1224,1225,1224,613
20240813,105100,1351493658,1223,1224,1224,1223,196
20240813,105000,1351253949,1222,1222,1222,1222,5703
20240813,104900,1344284883,1222,1223,1225,1222,5730
20240813,104800,1337280888,1223,1226,1226,1223,597
20240813,104700,1336550159,1226,1227,1227,1226,31
20240813,104600,1336512151,1224,1224,1224,1223,4178
20240813,104500,1331400299,1224,1227,1227,1224,4201
20240813,104400,1326255280,1227,1225,1228,1224,5520
20240813,104300,1319485863,1225,1225,1225,1225,2993
20240813,104200,1315819438,1225,1227,1227,1225,844
20240813,104100,1314785338,1227,1225,1227,1225,288
20240813,104000,1314432212,1227,1227,1227,1227,30
20240813,103900,1314395402,1227,1227,1227,1227,411
20240813,103800,1313891105,1227,1228,1228,1227,6193
20240813,103700,1306288874,1228,1230,1230,1228,1217
20240813,103600,1304793387,1229,1228,1229,1228,504
20240813,103500,1304174016,1228,1230,1230,1228,3470
20240813,103400,1299909783,1229,1228,1229,1227,1645
20240813,103300,1297889340,1229,1228,1229,1227,926
20240813,103200,1296751838,1227,1226,1227,1226,3922
20240813,103100,1291940080,1229,1229,1229,1229,21
20240813,103000,1291914271,1229,1228,1229,1228,978
20240813,102900,1290712327,1228,1228,1229,1228,617
20240813,102800,1289954360,1224,1223,1224,1223,2030
20240813,102700,1287469761,1223,1220,1226,1220,14787
20240813,102600,1269373688,1220,1219,1220,1219,5105
20240813,102500,1263146588,1219,1219,1219,1219,1125
20240813,102400,1261775213,1220,1220,1220,1219,325
20240813,102300,1261378753,1220,1218,1220,1217,4801
20240813,102200,1255531190,1218,1218,1218,1217,12273
20240813,102100,1240590075,1218,1219,1219,1218,411
20240813,102000,1240089159,1219,1219,1219,1219,3893
20240813,101900,1235343592,1219,1219,1223,1219,3750
20240813,101800,1230771272,1224,1219,1224,1219,233
20240813,101700,1230487195,1219,1219,1219,1219,194
20240813,101600,1230250709,1218,1225,1225,1218,62630
20240813,101500,1153818656,1225,1229,1229,1225,15848
20240813,101400,1134383613,1229,1227,1229,1227,682
20240813,101300,1133546481,1228,1228,1228,1228,504
20240813,101200,1132927569,1229,1232,1232,1229,745
20240813,101100,1132011934,1232,1229,1232,1227,7164
20240813,101000,1123206051,1230,1230,1230,1230,4035
20240813,100900,1118243001,1230,1226,1230,1225,9523
20240813,100800,1106548513,1226,1226,1226,1226,408
20240813,100700,1106048305,1225,1225,1225,1225,6504
20240813,100600,1098080905,1225,1224,1225,1223,874
20240813,100500,1097011082,1224,1225,1225,1223,695
20240813,100400,1096160701,1226,1224,1226,1224,1752
20240813,100300,1094015203,1224,1223,1225,1223,5174
20240813,100200,1087681531,1222,1220,1222,1220,1917
20240813,100100,1085341185,1224,1220,1224,1220,846
20240813,100000,1084309049,1220,1221,1224,1220,1274
20240813,095900,1082754051,1221,1222,1223,1220,13830
20240813,095800,1065861796,1222,1220,1222,1220,607
20240813,095700,1065120489,1220,1219,1220,1219,3142
20240813,095600,1061288208,1220,1220,1220,1220,953
20240813,095500,1060125548,1220,1218,1220,1218,2389
20240813,095400,1057211814,1218,1218,1219,1217,2126
20240813,095300,1054620407,1219,1219,1219,1219,1124
20240813,095200,1053250251,1219,1218,1220,1218,2905
20240813,095100,1049709157,1219,1219,1220,1218,440
20240813,095000,1049172514,1220,1221,1221,1217,2798
20240813,094900,1045761807,1220,1220,1221,1219,229
20240813,094800,1045482441,1220,1218,1220,1218,1595
20240813,094700,1043537662,1219,1218,1219,1216,880
20240813,094600,1042466913,1216,1218,1219,1216,299
20240813,094500,1042102906,1219,1219,1219,1218,425
20240813,094400,1041585207,1218,1218,1220,1218,6266
20240813,094300,1033951048,1215,1215,1215,1214,48704
20240813,094200,974776520,1214,1216,1216,1214,2657
20240813,094100,971547611,1218,1219,1219,1217,860
20240813,094000,970500185,1219,1214,1219,1211,8471
20240813,093900,960201962,1210,1218,1219,1210,19795
20240813,093800,936130102,1219,1224,1224,1218,49244
20240813,093700,876036659,1224,1226,1227,1223,7788
20240813,093600,866505277,1226,1225,1227,1224,9309
20240813,093500,855106024,1229,1223,1230,1223,4188
20240813,093400,849977905,1223,1233,1233,1222,33982
20240813,093300,808227792,1234,1233,1235,1233,2206
20240813,093200,805506119,1233,1233,1236,1232,14625
20240813,093100,787469206,1233,1238,1238,1233,10068
20240813,093000,775025710,1238,1240,1242,1237,17069
20240813,092900,753856812,1236,1236,1240,1232,31990
20240813,092800,714243008,1232,1232,1237,1232,26244
20240813,092700,681873118,1233,1232,1237,1227,15694
20240813,092600,662526519,1233,1236,1237,1225,17023
20240813,092500,641547772,1237,1236,1239,1234,48563
20240813,092400,581491838,1239,1240,1241,1233,55948
20240813,092300,512252176,1239,1227,1239,1223,38638
20240813,092200,464625323,1221,1225,1229,1221,14637
20240813,092100,446668399,1225,1220,1225,1219,9656
20240813,092000,434865929,1220,1225,1225,1220,104
20240813,091900,434738813,1225,1225,1226,1220,9449
20240813,091800,423188487,1225,1208,1227,1208,100116
20240813,091700,301257193,1208,1212,1212,1208,5169
20240813,091600,294993017,1208,1212,1212,1207,664
20240813,091500,294189208,1212,1206,1212,1205,11021
20240813,091400,280882748,1207,1207,1207,1207,1191
20240813,091300,279445211,1207,1206,1208,1206,5655
20240813,091200,272618908,1207,1207,1208,1206,13228
20240813,091100,256652740,1208,1212,1213,1207,19180
20240813,091000,233423159,1213,1218,1221,1212,5783
20240813,090900,226398482,1209,1204,1221,1204,26893
20240813,090800,193683713,1202,1201,1212,1201,23364
20240813,090700,165468734,1200,1201,1201,1192,13651
20240813,090600,149092686,1195,1208,1208,1195,67791
20240813,090500,67558185,1208,1207,1208,1205,9956
20240813,090400,55545004,1208,1204,1209,1204,12459
20240813,090300,40512046,1204,1199,1206,1199,8221
20240813,090200,30628860,1199,1190,1201,1190,8081
20240813,090100,20948876,1190,1185,1190,1184,1632
20240813,090000,19010101,1184,1184,1190,1184,16051