KissMeData/389500/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,212100,7102330820,15110,15110,15110,15110,1196
20240814,212000,7102330820,15110,15110,15110,15110,0
20240814,211900,7102330820,15110,15110,15110,15110,0
20240814,211800,7102330820,15110,15110,15110,15110,0
20240814,211700,7102330820,15110,15110,15110,15110,0
20240814,211600,7102330820,15110,15110,15110,15110,0
20240814,211500,7102330820,15110,15110,15110,15110,0
20240814,211400,7102330820,15110,15110,15110,15110,0
20240814,211300,7102330820,15110,15110,15110,15110,0
20240814,211200,7102330820,15110,15110,15110,15110,0
20240814,211100,7102330820,15110,15110,15110,15110,0
20240814,211000,7102330820,15110,15110,15110,15110,0
20240814,210900,7102330820,15110,15110,15110,15110,0
20240814,210800,7102330820,15110,15110,15110,15110,0
20240814,210700,7102330820,15110,15110,15110,15110,0
20240814,210600,7102330820,15110,15110,15110,15110,0
20240814,210500,7102330820,15110,15110,15110,15110,0
20240814,210400,7102330820,15110,15110,15110,15110,0
20240814,210300,7102330820,15110,15110,15110,15110,0
20240814,210200,7102330820,15110,15110,15110,15110,0
20240814,210100,7102330820,15110,15110,15110,15110,0
20240814,210000,7102330820,15110,15110,15110,15110,0
20240814,205900,7102330820,15110,15110,15110,15110,0
20240814,205800,7102330820,15110,15110,15110,15110,0
20240814,205700,7102330820,15110,15110,15110,15110,0
20240814,205600,7102330820,15110,15110,15110,15110,0
20240814,205500,7102330820,15110,15110,15110,15110,0
20240814,205400,7102330820,15110,15110,15110,15110,0
20240814,205300,7102330820,15110,15110,15110,15110,0
20240814,205200,7102330820,15110,15110,15110,15110,0
20240814,205100,7102330820,15110,15110,15110,15110,1196
20240814,205000,7102330820,15110,15110,15110,15110,0
20240814,204900,7102330820,15110,15110,15110,15110,0
20240814,204800,7102330820,15110,15110,15110,15110,0
20240814,204700,7102330820,15110,15110,15110,15110,0
20240814,204600,7102330820,15110,15110,15110,15110,0
20240814,204500,7102330820,15110,15110,15110,15110,0
20240814,204400,7102330820,15110,15110,15110,15110,0
20240814,204300,7102330820,15110,15110,15110,15110,0
20240814,204200,7102330820,15110,15110,15110,15110,0
20240814,204100,7102330820,15110,15110,15110,15110,0
20240814,204000,7102330820,15110,15110,15110,15110,0
20240814,203900,7102330820,15110,15110,15110,15110,0
20240814,203800,7102330820,15110,15110,15110,15110,0
20240814,203700,7102330820,15110,15110,15110,15110,0
20240814,203600,7102330820,15110,15110,15110,15110,0
20240814,203500,7102330820,15110,15110,15110,15110,0
20240814,203400,7102330820,15110,15110,15110,15110,0
20240814,203300,7102330820,15110,15110,15110,15110,0
20240814,203200,7102330820,15110,15110,15110,15110,0
20240814,203100,7102330820,15110,15110,15110,15110,0
20240814,203000,7102330820,15110,15110,15110,15110,0
20240814,202900,7102330820,15110,15110,15110,15110,0
20240814,202800,7102330820,15110,15110,15110,15110,0
20240814,202700,7102330820,15110,15110,15110,15110,0
20240814,202600,7102330820,15110,15110,15110,15110,0
20240814,202500,7102330820,15110,15110,15110,15110,0
20240814,202400,7102330820,15110,15110,15110,15110,0
20240814,202300,7102330820,15110,15110,15110,15110,0
20240814,202200,7102330820,15110,15110,15110,15110,0
20240814,202100,7102330820,15110,15110,15110,15110,1196
20240814,202000,7102330820,15110,15110,15110,15110,0
20240814,201900,7102330820,15110,15110,15110,15110,0
20240814,201800,7102330820,15110,15110,15110,15110,0
20240814,201700,7102330820,15110,15110,15110,15110,0
20240814,201600,7102330820,15110,15110,15110,15110,0
20240814,201500,7102330820,15110,15110,15110,15110,0
20240814,201400,7102330820,15110,15110,15110,15110,0
20240814,201300,7102330820,15110,15110,15110,15110,0
20240814,201200,7102330820,15110,15110,15110,15110,0
20240814,201100,7102330820,15110,15110,15110,15110,0
20240814,201000,7102330820,15110,15110,15110,15110,0
20240814,200900,7102330820,15110,15110,15110,15110,0
20240814,200800,7102330820,15110,15110,15110,15110,0
20240814,200700,7102330820,15110,15110,15110,15110,0
20240814,200600,7102330820,15110,15110,15110,15110,0
20240814,200500,7102330820,15110,15110,15110,15110,0
20240814,200400,7102330820,15110,15110,15110,15110,0
20240814,200300,7102330820,15110,15110,15110,15110,0
20240814,200200,7102330820,15110,15110,15110,15110,0
20240814,200100,7102330820,15110,15110,15110,15110,0
20240814,200000,7102330820,15110,15110,15110,15110,0
20240814,195900,7102330820,15110,15110,15110,15110,0
20240814,195800,7102330820,15110,15110,15110,15110,0
20240814,195700,7102330820,15110,15110,15110,15110,0
20240814,195600,7102330820,15110,15110,15110,15110,0
20240814,195500,7102330820,15110,15110,15110,15110,0
20240814,195400,7102330820,15110,15110,15110,15110,0
20240814,195300,7102330820,15110,15110,15110,15110,0
20240814,195200,7102330820,15110,15110,15110,15110,0
20240814,195100,7102330820,15110,15110,15110,15110,1196
20240814,195000,7102330820,15110,15110,15110,15110,0
20240814,194900,7102330820,15110,15110,15110,15110,0
20240814,194800,7102330820,15110,15110,15110,15110,0
20240814,194700,7102330820,15110,15110,15110,15110,0
20240814,194600,7102330820,15110,15110,15110,15110,0
20240814,194500,7102330820,15110,15110,15110,15110,0
20240814,194400,7102330820,15110,15110,15110,15110,0
20240814,194300,7102330820,15110,15110,15110,15110,0
20240814,194200,7102330820,15110,15110,15110,15110,0
20240814,194100,7102330820,15110,15110,15110,15110,0
20240814,194000,7102330820,15110,15110,15110,15110,0
20240814,193900,7102330820,15110,15110,15110,15110,0
20240814,193800,7102330820,15110,15110,15110,15110,0
20240814,193700,7102330820,15110,15110,15110,15110,0
20240814,193600,7102330820,15110,15110,15110,15110,0
20240814,193500,7102330820,15110,15110,15110,15110,0
20240814,193400,7102330820,15110,15110,15110,15110,0
20240814,193300,7102330820,15110,15110,15110,15110,0
20240814,193200,7102330820,15110,15110,15110,15110,0
20240814,193100,7102330820,15110,15110,15110,15110,0
20240814,193000,7102330820,15110,15110,15110,15110,0
20240814,192900,7102330820,15110,15110,15110,15110,0
20240814,192800,7102330820,15110,15110,15110,15110,0
20240814,192700,7102330820,15110,15110,15110,15110,0
20240814,192600,7102330820,15110,15110,15110,15110,0
20240814,192500,7102330820,15110,15110,15110,15110,0
20240814,192400,7102330820,15110,15110,15110,15110,0
20240814,192300,7102330820,15110,15110,15110,15110,0
20240814,192200,7102330820,15110,15110,15110,15110,0
20240814,192100,7102330820,15110,15110,15110,15110,1196
20240814,192000,7102330820,15110,15110,15110,15110,0
20240814,191900,7102330820,15110,15110,15110,15110,0
20240814,191800,7102330820,15110,15110,15110,15110,0
20240814,191700,7102330820,15110,15110,15110,15110,0
20240814,191600,7102330820,15110,15110,15110,15110,0
20240814,191500,7102330820,15110,15110,15110,15110,0
20240814,191400,7102330820,15110,15110,15110,15110,0
20240814,191300,7102330820,15110,15110,15110,15110,0
20240814,191200,7102330820,15110,15110,15110,15110,0
20240814,191100,7102330820,15110,15110,15110,15110,0
20240814,191000,7102330820,15110,15110,15110,15110,0
20240814,190900,7102330820,15110,15110,15110,15110,0
20240814,190800,7102330820,15110,15110,15110,15110,0
20240814,190700,7102330820,15110,15110,15110,15110,0
20240814,190600,7102330820,15110,15110,15110,15110,0
20240814,190500,7102330820,15110,15110,15110,15110,0
20240814,190400,7102330820,15110,15110,15110,15110,0
20240814,190300,7102330820,15110,15110,15110,15110,0
20240814,190200,7102330820,15110,15110,15110,15110,0
20240814,190100,7102330820,15110,15110,15110,15110,0
20240814,190000,7102330820,15110,15110,15110,15110,0
20240814,185900,7102330820,15110,15110,15110,15110,0
20240814,185800,7102330820,15110,15110,15110,15110,0
20240814,185700,7102330820,15110,15110,15110,15110,0
20240814,185600,7102330820,15110,15110,15110,15110,0
20240814,185500,7102330820,15110,15110,15110,15110,0
20240814,185400,7102330820,15110,15110,15110,15110,0
20240814,185300,7102330820,15110,15110,15110,15110,0
20240814,185200,7102330820,15110,15110,15110,15110,0
20240814,185100,7102330820,15110,15110,15110,15110,1196
20240814,185000,7102330820,15110,15110,15110,15110,0
20240814,184900,7102330820,15110,15110,15110,15110,0
20240814,184800,7102330820,15110,15110,15110,15110,0
20240814,184700,7102330820,15110,15110,15110,15110,0
20240814,184600,7102330820,15110,15110,15110,15110,0
20240814,184500,7102330820,15110,15110,15110,15110,0
20240814,184400,7102330820,15110,15110,15110,15110,0
20240814,184300,7102330820,15110,15110,15110,15110,0
20240814,184200,7102330820,15110,15110,15110,15110,0
20240814,184100,7102330820,15110,15110,15110,15110,0
20240814,184000,7102330820,15110,15110,15110,15110,0
20240814,183900,7102330820,15110,15110,15110,15110,0
20240814,183800,7102330820,15110,15110,15110,15110,0
20240814,183700,7102330820,15110,15110,15110,15110,0
20240814,183600,7102330820,15110,15110,15110,15110,0
20240814,183500,7102330820,15110,15110,15110,15110,0
20240814,183400,7102330820,15110,15110,15110,15110,0
20240814,183300,7102330820,15110,15110,15110,15110,0
20240814,183200,7102330820,15110,15110,15110,15110,0
20240814,183100,7102330820,15110,15110,15110,15110,0
20240814,183000,7102330820,15110,15110,15110,15110,0
20240814,182900,7102330820,15110,15110,15110,15110,0
20240814,182800,7102330820,15110,15110,15110,15110,0
20240814,182700,7102330820,15110,15110,15110,15110,0
20240814,182600,7102330820,15110,15110,15110,15110,0
20240814,182500,7102330820,15110,15110,15110,15110,0
20240814,182400,7102330820,15110,15110,15110,15110,0
20240814,182300,7102330820,15110,15110,15110,15110,0
20240814,182200,7102330820,15110,15110,15110,15110,0
20240814,182100,7102330820,15110,15110,15110,15110,1196
20240814,182000,7102330820,15110,15110,15110,15110,0
20240814,181900,7102330820,15110,15110,15110,15110,0
20240814,181800,7102330820,15110,15110,15110,15110,0
20240814,181700,7102330820,15110,15110,15110,15110,0
20240814,181600,7102330820,15110,15110,15110,15110,0
20240814,181500,7102330820,15110,15110,15110,15110,0
20240814,181400,7102330820,15110,15110,15110,15110,0
20240814,181300,7102330820,15110,15110,15110,15110,0
20240814,181200,7102330820,15110,15110,15110,15110,0
20240814,181100,7102330820,15110,15110,15110,15110,0
20240814,181000,7102330820,15110,15110,15110,15110,0
20240814,180900,7102330820,15110,15110,15110,15110,0
20240814,180800,7102330820,15110,15110,15110,15110,0
20240814,180700,7102330820,15110,15110,15110,15110,0
20240814,180600,7102330820,15110,15110,15110,15110,0
20240814,180500,7102330820,15110,15110,15110,15110,0
20240814,180400,7102330820,15110,15110,15110,15110,0
20240814,180300,7102330820,15110,15110,15110,15110,0
20240814,180200,7102330820,15110,15110,15110,15110,0
20240814,180100,7102330820,15110,15110,15110,15110,0
20240814,180000,7102330820,15110,15110,15110,15110,0
20240814,175900,7102330820,15110,15110,15110,15110,0
20240814,175800,7102330820,15110,15110,15110,15110,0
20240814,175700,7102330820,15110,15110,15110,15110,0
20240814,175600,7102330820,15110,15110,15110,15110,0
20240814,175500,7102330820,15110,15110,15110,15110,0
20240814,175400,7102330820,15110,15110,15110,15110,0
20240814,175300,7102330820,15110,15110,15110,15110,0
20240814,175200,7102330820,15110,15110,15110,15110,0
20240814,175100,7102330820,15110,15110,15110,15110,1196
20240814,175000,7102330820,15110,15110,15110,15110,0
20240814,174900,7102330820,15110,15110,15110,15110,0
20240814,174800,7102330820,15110,15110,15110,15110,0
20240814,174700,7102330820,15110,15110,15110,15110,0
20240814,174600,7102330820,15110,15110,15110,15110,0
20240814,174500,7102330820,15110,15110,15110,15110,0
20240814,174400,7102330820,15110,15110,15110,15110,0
20240814,174300,7102330820,15110,15110,15110,15110,0
20240814,174200,7102330820,15110,15110,15110,15110,0
20240814,174100,7102330820,15110,15110,15110,15110,0
20240814,174000,7102330820,15110,15110,15110,15110,0
20240814,173900,7102330820,15110,15110,15110,15110,0
20240814,173800,7102330820,15110,15110,15110,15110,0
20240814,173700,7102330820,15110,15110,15110,15110,0
20240814,173600,7102330820,15110,15110,15110,15110,0
20240814,173500,7102330820,15110,15110,15110,15110,0
20240814,173400,7102330820,15110,15110,15110,15110,0
20240814,173300,7102330820,15110,15110,15110,15110,0
20240814,173200,7102330820,15110,15110,15110,15110,0
20240814,173100,7102330820,15110,15110,15110,15110,0
20240814,173000,7102330820,15110,15110,15110,15110,0
20240814,172900,7102330820,15110,15110,15110,15110,0
20240814,172800,7102330820,15110,15110,15110,15110,0
20240814,172700,7102330820,15110,15110,15110,15110,0
20240814,172600,7102330820,15110,15110,15110,15110,0
20240814,172500,7102330820,15110,15110,15110,15110,0
20240814,172400,7102330820,15110,15110,15110,15110,0
20240814,172300,7102330820,15110,15110,15110,15110,0
20240814,172200,7102330820,15110,15110,15110,15110,0
20240814,172100,7102330820,15110,15110,15110,15110,1196
20240814,172000,7102330820,15110,15110,15110,15110,0
20240814,171900,7102330820,15110,15110,15110,15110,0
20240814,171800,7102330820,15110,15110,15110,15110,0
20240814,171700,7102330820,15110,15110,15110,15110,0
20240814,171600,7102330820,15110,15110,15110,15110,0
20240814,171500,7102330820,15110,15110,15110,15110,0
20240814,171400,7102330820,15110,15110,15110,15110,0
20240814,171300,7102330820,15110,15110,15110,15110,0
20240814,171200,7102330820,15110,15110,15110,15110,0
20240814,171100,7102330820,15110,15110,15110,15110,0
20240814,171000,7102330820,15110,15110,15110,15110,0
20240814,170900,7102330820,15110,15110,15110,15110,0
20240814,170800,7102330820,15110,15110,15110,15110,0
20240814,170700,7102330820,15110,15110,15110,15110,0
20240814,170600,7102330820,15110,15110,15110,15110,0
20240814,170500,7102330820,15110,15110,15110,15110,0
20240814,170400,7102330820,15110,15110,15110,15110,0
20240814,170300,7102330820,15110,15110,15110,15110,0
20240814,170200,7102330820,15110,15110,15110,15110,0
20240814,170100,7102330820,15110,15110,15110,15110,0
20240814,170000,7102330820,15110,15110,15110,15110,0
20240814,165900,7102330820,15110,15110,15110,15110,0
20240814,165800,7102330820,15110,15110,15110,15110,0
20240814,165700,7102330820,15110,15110,15110,15110,0
20240814,165600,7102330820,15110,15110,15110,15110,0
20240814,165500,7102330820,15110,15110,15110,15110,0
20240814,165400,7102330820,15110,15110,15110,15110,0
20240814,165300,7102330820,15110,15110,15110,15110,0
20240814,165200,7102330820,15110,15110,15110,15110,0
20240814,165100,7102330820,15110,15110,15110,15110,1196
20240814,165000,7102330820,15110,15110,15110,15110,0
20240814,164900,7102330820,15110,15110,15110,15110,0
20240814,164800,7102330820,15110,15110,15110,15110,0
20240814,164700,7102330820,15110,15110,15110,15110,0
20240814,164600,7102330820,15110,15110,15110,15110,0
20240814,164500,7102330820,15110,15110,15110,15110,0
20240814,164400,7102330820,15110,15110,15110,15110,0
20240814,164300,7102330820,15110,15110,15110,15110,0
20240814,164200,7102330820,15110,15110,15110,15110,0
20240814,164100,7102330820,15110,15110,15110,15110,0
20240814,164000,7102330820,15110,15110,15110,15110,0
20240814,163900,7102330820,15110,15110,15110,15110,0
20240814,163800,7102330820,15110,15110,15110,15110,0
20240814,163700,7102330820,15110,15110,15110,15110,0
20240814,163600,7102330820,15110,15110,15110,15110,0
20240814,163500,7102330820,15110,15110,15110,15110,0
20240814,163400,7102330820,15110,15110,15110,15110,0
20240814,163300,7102330820,15110,15110,15110,15110,0
20240814,163200,7102330820,15110,15110,15110,15110,0
20240814,163100,7102330820,15110,15110,15110,15110,0
20240814,163000,7102330820,15110,15110,15110,15110,0
20240814,162900,7102330820,15110,15110,15110,15110,0
20240814,162800,7102330820,15110,15110,15110,15110,0
20240814,162700,7102330820,15110,15110,15110,15110,0
20240814,162600,7102330820,15110,15110,15110,15110,0
20240814,162500,7102330820,15110,15110,15110,15110,0
20240814,162400,7102330820,15110,15110,15110,15110,0
20240814,162300,7102330820,15110,15110,15110,15110,0
20240814,162200,7102330820,15110,15110,15110,15110,0
20240814,162100,7102330820,15110,15110,15110,15110,1196
20240814,162000,7102330820,15110,15110,15110,15110,0
20240814,161900,7102330820,15110,15110,15110,15110,0
20240814,161800,7102330820,15110,15110,15110,15110,0
20240814,161700,7102330820,15110,15110,15110,15110,0
20240814,161600,7102330820,15110,15110,15110,15110,0
20240814,161500,7102330820,15110,15110,15110,15110,0
20240814,161400,7102330820,15110,15110,15110,15110,0
20240814,161300,7102330820,15110,15110,15110,15110,0
20240814,161200,7102330820,15110,15110,15110,15110,0
20240814,161100,7102330820,15110,15110,15110,15110,0
20240814,161000,7102330820,15110,15110,15110,15110,0
20240814,160900,7102330820,15110,15110,15110,15110,0
20240814,160800,7102330820,15110,15110,15110,15110,0
20240814,160700,7102330820,15110,15110,15110,15110,0
20240814,160600,7102330820,15110,15110,15110,15110,0
20240814,160500,7102330820,15110,15110,15110,15110,0
20240814,160400,7102330820,15110,15110,15110,15110,0
20240814,160300,7102330820,15110,15110,15110,15110,0
20240814,160200,7102330820,15110,15110,15110,15110,0
20240814,160100,7102330820,15110,15110,15110,15110,0
20240814,160000,7102330820,15110,15110,15110,15110,0
20240814,155900,7102330820,15110,15110,15110,15110,0
20240814,155800,7102330820,15110,15110,15110,15110,0
20240814,155700,7102330820,15110,15110,15110,15110,0
20240814,155600,7102330820,15110,15110,15110,15110,0
20240814,155500,7102330820,15110,15110,15110,15110,0
20240814,155400,7102330820,15110,15110,15110,15110,0
20240814,155300,7102330820,15110,15110,15110,15110,0
20240814,155200,7102330820,15110,15110,15110,15110,0
20240814,155100,7102330820,15110,15110,15110,15110,1196
20240814,155000,7102330820,15110,15110,15110,15110,0
20240814,154900,7102330820,15110,15110,15110,15110,0
20240814,154800,7102330820,15110,15110,15110,15110,0
20240814,154700,7102330820,15110,15110,15110,15110,0
20240814,154600,7102330820,15110,15110,15110,15110,0
20240814,154500,7102330820,15110,15110,15110,15110,0
20240814,154400,7102330820,15110,15110,15110,15110,0
20240814,154300,7102330820,15110,15110,15110,15110,0
20240814,154200,7102330820,15110,15110,15110,15110,0
20240814,154100,7102330820,15110,15110,15110,15110,0
20240814,154000,7102330820,15110,15110,15110,15110,0
20240814,153900,7102330820,15110,15110,15110,15110,0
20240814,153800,7102330820,15110,15110,15110,15110,0
20240814,153700,7102330820,15110,15110,15110,15110,0
20240814,153600,7102330820,15110,15110,15110,15110,0
20240814,153500,7102330820,15110,15110,15110,15110,0
20240814,153400,7102330820,15110,15110,15110,15110,0
20240814,153300,7102330820,15110,15110,15110,15110,0
20240814,153200,7102330820,15110,15110,15110,15110,0
20240814,153100,7102330820,15110,15110,15110,15110,0
20240814,153000,7102330820,15110,15110,15110,15110,1196
20240814,152900,7084259260,15160,15160,15160,15160,0
20240814,152800,7084259260,15160,15160,15160,15160,0
20240814,152700,7084259260,15160,15160,15160,15160,0
20240814,152600,7084259260,15160,15160,15160,15160,0
20240814,152500,7084259260,15160,15160,15160,15160,0
20240814,152400,7084259260,15160,15160,15160,15160,0
20240814,152300,7084259260,15160,15160,15160,15160,0
20240814,152200,7084259260,15160,15160,15160,15160,0
20240814,152100,7084259260,15160,15160,15160,15160,0
20240814,152000,7084259260,15160,15160,15160,15160,0
20240814,151900,7084259260,15160,15150,15160,15110,199
20240814,151800,7081250810,15150,15110,15150,15100,398
20240814,151700,7075231180,15110,15100,15110,15090,39
20240814,151600,7074642360,15110,15070,15110,15070,216
20240814,151500,7071383520,15080,15070,15080,15060,285
20240814,151400,7067088360,15080,15090,15090,15080,387
20240814,151300,7061252100,15090,15120,15120,15090,466
20240814,151200,7054217300,15120,15130,15140,15120,240
20240814,151100,7050586400,15130,15130,15140,15130,103
20240814,151000,7049027600,15120,15090,15130,15090,288
20240814,150900,7044679270,15080,15110,15120,15080,340
20240814,150800,7039543530,15110,15100,15110,15100,63
20240814,150700,7038592030,15100,15090,15100,15090,303
20240814,150600,7034018170,15100,15140,15160,15100,442
20240814,150500,7027333240,15150,15150,15170,15150,95
20240814,150400,7025893680,15150,15160,15180,15140,190
20240814,150300,7023014800,15160,15150,15190,15150,63
20240814,150200,7022059060,15150,15150,15180,15150,416
20240814,150100,7015755670,15150,15160,15180,15150,181
20240814,150000,7013011440,15200,15160,15200,15160,21
20240814,145900,7012692720,15170,15200,15210,15160,92
20240814,145800,7011296620,15200,15160,15200,15150,163
20240814,145700,7008824780,15160,15200,15230,15160,279
20240814,145600,7004590550,15200,15240,15240,15190,46
20240814,145500,7003890420,15240,15240,15240,15220,277
20240814,145400,6999670880,15250,15150,15250,15140,1065
20240814,145300,6983501360,15150,15120,15150,15120,68
20240814,145200,6982471800,15120,15120,15160,15120,82
20240814,145100,6981231270,15140,15110,15170,15110,515
20240814,145000,6973430480,15120,15060,15120,15060,67
20240814,144900,6972419950,15060,15070,15080,15050,130
20240814,144800,6970462530,15070,15040,15080,15040,53
20240814,144700,6969664490,15030,14970,15030,14970,439
20240814,144600,6963077380,14970,14960,14970,14950,119
20240814,144500,6961297240,14950,14950,14980,14940,61
20240814,144400,6960385340,14950,14950,14960,14950,166
20240814,144300,6957903390,14960,14960,14980,14960,109
20240814,144200,6956272210,14970,14950,14970,14950,72
20240814,144100,6955195290,14950,14950,14960,14950,112
20240814,144000,6953520860,14960,14950,14960,14950,130
20240814,143900,6951577030,14960,14960,14960,14960,139
20240814,143800,6949497590,14960,14980,14980,14960,123
20240814,143700,6947657290,14980,14980,14990,14980,760
20240814,143600,6936272030,14990,14990,14990,14990,10
20240814,143500,6936122130,15020,14990,15020,14990,99
20240814,143400,6934637300,14990,15000,15000,14990,26
20240814,143300,6934247540,14990,14960,15080,14960,197
20240814,143200,6931291360,14970,14960,14970,14960,27
20240814,143100,6930887240,14950,14960,14970,14950,83
20240814,143000,6929646040,14950,14940,14970,14940,346
20240814,142900,6924471840,14950,14950,14950,14940,158
20240814,142800,6922110730,14950,14940,14950,14940,68
20240814,142700,6921094690,14950,14940,14950,14940,125
20240814,142600,6919227150,14940,14950,14950,14940,135
20240814,142500,6917209060,14950,14970,14970,14950,120
20240814,142400,6915414180,14980,14960,14980,14960,309
20240814,142300,6910789410,14960,14970,14970,14960,281
20240814,142200,6906585640,14960,15020,15020,14960,199
20240814,142100,6903604630,15000,15030,15030,15000,630
20240814,142000,6894136360,15030,15070,15070,15030,158
20240814,141900,6891755740,15070,15030,15080,15030,573
20240814,141800,6883134260,15050,15000,15050,14960,389
20240814,141700,6877294360,15000,14940,15060,14940,170
20240814,141600,6874744930,14940,14920,14950,14910,146
20240814,141500,6872564510,14930,14910,14930,14900,114
20240814,141400,6870865350,14910,14910,14920,14900,198
20240814,141300,6867914100,14900,14900,14920,14890,64
20240814,141200,6866960670,14940,14930,14940,14900,323
20240814,141100,6862146980,14940,14960,14960,14920,586
20240814,141000,6853394070,14970,14970,14980,14970,106
20240814,140900,6851807210,14970,14980,14990,14970,38
20240814,140800,6851238100,14980,14970,14980,14960,131
20240814,140700,6849276990,14970,14940,14980,14940,384
20240814,140600,6843535080,14950,14940,14950,14930,169
20240814,140500,6841010230,14950,14950,14950,14940,108
20240814,140400,6839396550,14940,14980,14980,14940,175
20240814,140300,6836780350,14950,15000,15000,14950,145
20240814,140200,6834612240,14940,15070,15070,14940,478
20240814,140100,6827451200,15070,15090,15090,15010,477
20240814,140000,6820265700,15000,15110,15110,15000,596
20240814,135900,6811310000,15120,15200,15200,15120,1302
20240814,135800,6791533940,15200,15110,15430,15110,1958
20240814,135700,6761562580,15200,15000,15200,15000,1585
20240814,135600,6737606420,15010,14950,15010,14950,128
20240814,135500,6735688620,14920,14950,14950,14870,1426
20240814,135400,6714442530,14950,14980,14980,14920,269
20240814,135300,6710418270,14970,14910,14970,14900,507
20240814,135200,6702842640,14900,14860,14910,14860,2810
20240814,135100,6661064310,14900,14900,14900,14900,0
20240814,135000,6661064310,14900,14900,14900,14900,0
20240814,134900,6661064310,14900,14940,14940,14900,781
20240814,134800,6649418880,14950,14940,14950,14940,39
20240814,134700,6648836170,14950,14970,14970,14950,77
20240814,134600,6647684580,14970,14950,14980,14950,35
20240814,134500,6647160760,14950,14950,14950,14940,91
20240814,134400,6645800650,14950,14950,14950,14940,205
20240814,134300,6642736020,14950,14960,14960,14950,614
20240814,134200,6633556470,14960,14970,14970,14950,791
20240814,134100,6621725820,14970,14980,14980,14970,193
20240814,134000,6618836370,14990,14990,15000,14990,56
20240814,133900,6617996830,15000,15000,15000,15000,94
20240814,133800,6616586830,15000,15000,15000,14990,257
20240814,133700,6612733980,15030,15000,15030,14990,617
20240814,133600,6603470840,15000,15010,15010,15000,2391
20240814,133500,6567601250,15010,15010,15030,15010,210
20240814,133400,6564447470,15010,15030,15030,15010,1141
20240814,133300,6547314990,15030,15050,15060,15020,1220
20240814,133200,6528970460,15040,15060,15060,15040,640
20240814,133100,6519339590,15050,15060,15070,15040,381
20240814,133000,6513602610,15070,15110,15120,15070,1756
20240814,132900,6487084700,15090,15150,15150,15090,1002
20240814,132800,6471935310,15160,15170,15170,15150,39
20240814,132700,6471344120,15170,15170,15170,15150,167
20240814,132600,6468812310,15170,15190,15190,15170,654
20240814,132500,6458885840,15190,15310,15310,15180,338
20240814,132400,6453732380,15310,15310,15310,15310,9
20240814,132300,6453594590,15330,15300,15340,15240,193
20240814,132200,6450645490,15300,15150,15300,15150,546
20240814,132100,6442334320,15150,15070,15200,15070,1306
20240814,132000,6422607870,15090,15120,15140,15080,1801
20240814,131900,6395417570,15140,15150,15150,15110,518
20240814,131800,6387583300,15150,15220,15220,15150,1358
20240814,131700,6366966340,15230,15250,15250,15230,286
20240814,131600,6362609060,15250,15270,15270,15230,1242
20240814,131500,6343655320,15270,15300,15300,15270,1615
20240814,131400,6318973100,15330,15300,15330,15300,5
20240814,131300,6318896570,15310,15300,15310,15300,28
20240814,131200,6318467930,15300,15300,15390,15290,536
20240814,131100,6310253200,15300,15310,15320,15300,67
20240814,131000,6309227940,15300,15320,15320,15300,213
20240814,130900,6305967890,15320,15350,15350,15320,274
20240814,130800,6301769430,15330,15330,15330,15330,0
20240814,130700,6301769430,15330,15330,15330,15330,87
20240814,130600,6300435720,15390,15380,15400,15330,69
20240814,130500,6299373580,15390,15310,15390,15310,12
20240814,130400,6299189070,15370,15300,15370,15300,85
20240814,130300,6297887920,15300,15300,15300,15300,847
20240814,130200,6284928820,15300,15400,15400,15300,426
20240814,130100,6278394620,15400,15390,15410,15390,250
20240814,130000,6274544990,15390,15380,15390,15380,61
20240814,125900,6273606280,15370,15380,15390,15350,204
20240814,125800,6270474040,15390,15330,15390,15330,788
20240814,125700,6258373790,15330,15300,15330,15300,526
20240814,125600,6250325960,15290,15280,15350,15270,1082
20240814,125500,6233769270,15280,15280,15300,15280,973
20240814,125400,6218885940,15290,15330,15340,15290,425
20240814,125300,6212373510,15300,15310,15350,15300,59
20240814,125200,6211470180,15310,15330,15330,15310,1361
20240814,125100,6190631290,15290,15350,15360,15240,3588
20240814,125000,6135690890,15360,15410,15410,15360,682
20240814,124900,6125206370,15420,15460,15460,15410,383
20240814,124800,6119300720,15460,15520,15520,15430,425
20240814,124700,6112735230,15530,15440,15550,15420,360
20240814,124600,6107171780,15420,15430,15560,15420,311
20240814,124500,6102361930,15580,15610,15610,15380,1938
20240814,124400,6072379440,15610,15590,15610,15530,564
20240814,124300,6063601530,15580,15490,15600,15490,195
20240814,124200,6060574420,15490,15450,15500,15440,111
20240814,124100,6058855540,15440,15440,15480,15420,1004
20240814,124000,6043343910,15440,15550,15580,15440,2832
20240814,123900,5999435840,15550,15600,15600,15530,1502
20240814,123800,5976045360,15600,15600,15630,15580,709
20240814,123700,5964986230,15570,15560,15600,15560,808
20240814,123600,5952406310,15540,15570,15610,15540,1303
20240814,123500,5932127800,15630,15570,15660,15550,914
20240814,123400,5917911720,15680,15680,15680,15560,2033
20240814,123300,5886158380,15680,15680,15700,15630,697
20240814,123200,5875227210,15620,15690,15720,15620,1115
20240814,123100,5857758680,15690,15690,15740,15690,387
20240814,123000,5851681240,15670,15760,15760,15670,407
20240814,122900,5845301310,15770,15680,15780,15670,1753
20240814,122800,5817771160,15680,15760,15760,15620,2042
20240814,122700,5785709130,15760,15800,15830,15760,1508
20240814,122600,5761927240,15770,15770,15850,15600,3601
20240814,122500,5705245520,15770,15960,15990,15770,4561
20240814,122400,5632924480,15990,16170,16170,15980,3548
20240814,122300,5575996400,16180,16190,16190,16170,143
20240814,122200,5573683360,16190,16190,16190,16190,194
20240814,122100,5570542500,16190,16190,16190,16160,6
20240814,122000,5570445390,16190,16130,16190,16130,320
20240814,121900,5565283430,16130,16130,16200,16130,1207
20240814,121800,5545795900,16130,16160,16190,16110,1726
20240814,121700,5517931190,16170,16230,16270,16160,1504
20240814,121600,5493541320,16230,16310,16310,16220,913
20240814,121500,5478697670,16300,16330,16340,16300,870
20240814,121400,5464503710,16330,16380,16380,16330,1046
20240814,121300,5447406100,16350,16410,16410,16350,863
20240814,121200,5433275730,16410,16460,16460,16410,2664
20240814,121100,5389473120,16460,16490,16490,16460,832
20240814,121000,5375771720,16480,16550,16570,16480,1830
20240814,120900,5345548040,16530,16510,16610,16500,1470
20240814,120800,5321192160,16470,16530,16530,16470,4253
20240814,120700,5251061990,16530,16480,16550,16480,1532
20240814,120600,5225789200,16480,16580,16580,16480,1809
20240814,120500,5195879560,16580,16550,16650,16500,2536
20240814,120400,5153897240,16660,16410,16690,16400,7868
20240814,120300,5023522190,16410,16200,16430,16200,4183
20240814,120200,4955175050,16190,16200,16200,16180,1064
20240814,120100,4937952090,16200,16240,16250,16180,1468
20240814,120000,4914154990,16240,16190,16260,16190,398
20240814,115900,4907696020,16200,16270,16270,16200,1324
20240814,115800,4886215630,16260,16250,16320,16230,2469
20240814,115700,4846014170,16280,16240,16390,16170,4609
20240814,115600,4771028490,16240,16100,16240,16100,1214
20240814,115500,4751444580,16100,16140,16190,16100,2294
20240814,115400,4714395500,16130,16100,16150,16070,3282
20240814,115300,4661505910,16100,16120,16180,16070,3132
20240814,115200,4611087380,16120,16150,16220,16120,1582
20240814,115100,4585472720,16130,16180,16180,16060,2554
20240814,115000,4544323950,16150,16320,16330,16030,8163
20240814,114900,4412232520,16320,16340,16440,16290,5680
20240814,114800,4319437540,16350,16390,16650,16330,6302
20240814,114700,4215672820,16380,16640,16640,16380,7460
20240814,114600,4092637880,16640,16670,16690,16600,2407
20240814,114500,4052649820,16670,16660,16740,16520,6986
20240814,114400,3936459840,16660,16870,16880,16600,6811
20240814,114300,3822219950,16850,16990,17000,16810,5807
20240814,114200,3724056750,17000,16900,17080,16860,9908
20240814,114100,3555951300,16870,16880,16950,16760,8842
20240814,114000,3406983850,16880,16840,17350,16830,12235
20240814,113900,3199097250,16900,17080,17450,16830,22541
20240814,113800,2815816850,17180,16760,17420,16440,37612
20240814,113700,2176823260,16760,16550,16760,16250,34494
20240814,113600,1607557010,16800,16800,16800,16800,0
20240814,113500,1607557010,16800,15850,16800,15820,25792
20240814,113400,1188731360,15830,15440,15900,15330,9816
20240814,113300,1034725780,15450,15440,15530,15210,6864
20240814,113200,929249240,15440,15590,15680,15410,4015
20240814,113100,866677690,15580,15240,15580,15160,3708
20240814,113000,809422230,15270,15100,15290,15100,2768
20240814,112900,767465100,15100,15050,15100,15020,2516
20240814,112800,729539140,15170,15240,15260,14920,6458
20240814,112700,632193280,15170,15280,15600,14930,13542
20240814,112600,425044440,15230,15230,15230,15230,0
20240814,112500,425044440,15230,15230,15230,15230,0
20240814,112400,425044440,15230,14990,15230,14890,8728
20240814,112300,294653570,14990,15000,15070,14900,1349
20240814,112200,274398440,15070,14820,15070,14780,2015
20240814,112100,244310680,14820,14490,15000,14490,2499
20240814,112000,207308270,14490,14390,14510,14390,2246
20240814,111900,174812340,14270,14270,14270,14270,50
20240814,111800,174098840,14280,14270,14280,14270,15
20240814,111700,173884660,14270,14240,14270,14240,224
20240814,111600,170694480,14140,14270,14270,14140,257
20240814,111500,167040890,14270,14270,14270,14270,69
20240814,111400,166056260,14120,14190,14200,14120,101
20240814,111300,164628430,14140,14140,14140,14140,0
20240814,111200,164628430,14140,14140,14140,14140,259
20240814,111100,160966170,14140,14200,14200,14140,207
20240814,111000,158032060,14200,14210,14210,14200,52
20240814,110900,157293290,14220,14250,14250,14220,89
20240814,110800,156027110,14270,14390,14390,14270,59
20240814,110700,155178940,14390,14390,14430,14390,16
20240814,110600,154948170,14430,14260,14430,14250,71
20240814,110500,153932480,14230,14230,14230,14230,0
20240814,110400,153932480,14230,14230,14230,14230,0
20240814,110300,153932480,14230,14300,14430,14230,93
20240814,110200,152599520,14310,14320,14320,14310,26
20240814,110100,152227400,14330,14340,14340,14330,21
20240814,110000,151926400,14350,14350,14350,14350,1
20240814,105900,151912050,14340,14340,14340,14340,0
20240814,105800,151912050,14340,14350,14350,14340,53
20240814,105700,151151520,14350,14430,14430,14350,102
20240814,105600,149687740,14440,14430,14440,14430,25
20240814,105500,149326890,14430,14420,14430,14340,118
20240814,105400,147628750,14430,14430,14430,14430,1
20240814,105300,147614320,14420,14420,14420,14420,1
20240814,105200,147599900,14330,14330,14330,14330,4
20240814,105100,147542580,14320,14320,14320,14320,0
20240814,105000,147542580,14320,14320,14320,14320,0
20240814,104900,147542580,14320,14320,14320,14320,0
20240814,104800,147542580,14320,14430,14430,14320,342
20240814,104700,142629520,14430,14430,14430,14420,293
20240814,104600,138401680,14420,14390,14420,14320,134
20240814,104500,136471010,14320,14320,14320,14320,0
20240814,104400,136471010,14320,14320,14320,14320,0
20240814,104300,136471010,14320,14320,14320,14320,0
20240814,104200,136471010,14320,14320,14320,14320,346
20240814,104100,131516290,14360,14350,14360,14350,152
20240814,104000,129334290,14350,14420,14420,14350,70
20240814,103900,128325940,14420,14400,14420,14400,3
20240814,103800,128282700,14400,14370,14410,14370,581
20240814,103700,119919440,14370,14300,14370,14300,513
20240814,103600,112576220,14290,14270,14290,14270,608
20240814,103500,103893940,14270,14260,14270,14260,10
20240814,103400,103751250,14260,14260,14260,14260,0
20240814,103300,103751250,14260,14260,14260,14260,1
20240814,103200,103736990,14260,14210,14260,14210,5
20240814,103100,103665890,14210,14210,14210,14210,0
20240814,103000,103665890,14210,14210,14210,14210,0
20240814,102900,103665890,14210,14210,14210,14210,1
20240814,102800,103651680,14260,14260,14260,14260,0
20240814,102700,103651680,14260,14260,14260,14260,0
20240814,102600,103651680,14260,14210,14260,14210,51
20240814,102500,102926920,14210,14210,14210,14210,0
20240814,102400,102926920,14210,14270,14270,14210,130
20240814,102300,101074780,14270,14270,14270,14270,51
20240814,102200,100347010,14270,14270,14270,14260,58
20240814,102100,99519360,14270,14260,14270,14260,58
20240814,102000,98691830,14250,14250,14250,14250,16
20240814,101900,98463830,14240,14240,14240,14240,0
20240814,101800,98463830,14240,14240,14240,14240,11
20240814,101700,98307190,14210,14210,14210,14210,0
20240814,101600,98307190,14210,14210,14210,14210,0
20240814,101500,98307190,14210,14210,14210,14210,0
20240814,101400,98307190,14210,14210,14210,14210,0
20240814,101300,98307190,14210,14210,14210,14210,0
20240814,101200,98307190,14210,14210,14210,14210,101
20240814,101100,96871980,14240,14240,14240,14240,0
20240814,101000,96871980,14240,14240,14240,14240,0
20240814,100900,96871980,14240,14240,14280,14240,753
20240814,100800,86127260,14250,14250,14250,14250,0
20240814,100700,86127260,14250,14250,14250,14250,83
20240814,100600,84944510,14250,14250,14250,14250,1
20240814,100500,84930260,14250,14190,14250,14190,127
20240814,100400,83124070,14150,14190,14190,14150,12
20240814,100300,82954150,14190,14190,14190,14190,0
20240814,100200,82954150,14190,14190,14190,14190,2
20240814,100100,82925770,14190,14180,14190,14180,100
20240814,100000,81506780,14200,14200,14200,14200,0
20240814,095900,81506780,14200,14200,14200,14200,60
20240814,095800,80654780,14200,14200,14200,14200,0
20240814,095700,80654780,14200,14210,14210,14200,254
20240814,095600,77046100,14250,14250,14250,14250,16
20240814,095500,76818100,14250,14250,14250,14250,99
20240814,095400,75407350,14240,14240,14240,14240,0
20240814,095300,75407350,14240,14240,14240,14240,11
20240814,095200,75250710,14240,14240,14240,14240,3
20240814,095100,75207990,14240,14240,14240,14240,10
20240814,095000,75065590,14250,14250,14250,14250,0
20240814,094900,75065590,14250,14250,14250,14250,0
20240814,094800,75065590,14250,14250,14250,14250,0
20240814,094700,75065590,14250,14250,14250,14250,0
20240814,094600,75065590,14250,14200,14250,14200,1726
20240814,094500,50556290,14140,14170,14200,14140,165
20240814,094400,48215940,14170,14170,14170,14170,77
20240814,094300,47124850,14180,14200,14200,14180,271
20240814,094200,43278780,14200,14250,14250,14200,29
20240814,094100,42866780,14250,14230,14250,14230,84
20240814,094000,41670780,14250,14240,14250,14240,289
20240814,093900,37552820,14230,14230,14230,14230,64
20240814,093800,36642100,14210,14190,14210,14190,129
20240814,093700,34809360,14180,14180,14180,14180,6
20240814,093600,34724280,14170,14170,14170,14170,9
20240814,093500,34596750,14170,14160,14170,14160,2
20240814,093400,34568420,14110,14150,14160,14110,223
20240814,093300,31414920,14150,14100,14150,14100,109
20240814,093200,29876700,14100,14100,14100,14100,0
20240814,093100,29876700,14100,14100,14100,14100,200
20240814,093000,27056700,14150,14130,14150,14130,45
20240814,092900,26420000,14090,14090,14090,14090,1
20240814,092800,26405910,14090,14090,14090,14090,264
20240814,092700,22686150,14090,14090,14090,14090,11
20240814,092600,22531160,14090,14150,14150,14090,12
20240814,092500,22361720,14150,14150,14170,14150,125
20240814,092400,20590770,14170,14140,14170,14140,50
20240814,092300,19882910,14170,14170,14170,14170,1
20240814,092200,19868740,14170,14160,14170,14160,69
20240814,092100,18891080,14170,14080,14180,14070,193
20240814,092000,16175060,14080,14080,14080,14080,30
20240814,091900,15752660,14080,14080,14080,14080,0
20240814,091800,15752660,14080,14080,14080,14080,1
20240814,091700,15738580,14190,14190,14190,14190,0
20240814,091600,15738580,14190,14190,14190,14190,1
20240814,091500,15724390,14190,14190,14190,14190,2
20240814,091400,15696010,14200,14190,14200,14190,30
20240814,091300,15270020,14200,14200,14200,14200,1
20240814,091200,15255820,14070,14070,14070,14070,1
20240814,091100,15241750,14060,14200,14240,14060,13
20240814,091000,15058610,14200,14060,14200,14040,201
20240814,090900,12216570,14070,14090,14090,14070,10
20240814,090800,12075850,14050,14240,14260,14050,310
20240814,090700,7662120,14230,14230,14230,14030,43
20240814,090600,7052410,14050,14260,14260,14050,45
20240814,090500,6418690,14260,14260,14280,14260,142
20240814,090400,4392190,14280,13940,14280,13940,104
20240814,090300,2913990,14280,14000,14280,13900,109
20240814,090200,1363150,14000,14000,14000,14000,1
20240814,090100,1349150,14000,14000,14000,14000,1
20240814,090000,1335150,13950,13850,13950,13850,96