KissMeData/059270/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,193800,1725416650,10670,10670,10670,10670,2192
20240809,193700,1725416650,10670,10670,10670,10670,0
20240809,193600,1725416650,10670,10670,10670,10670,0
20240809,193500,1725416650,10670,10670,10670,10670,0
20240809,193400,1725416650,10670,10670,10670,10670,0
20240809,193300,1725416650,10670,10670,10670,10670,0
20240809,193200,1725416650,10670,10670,10670,10670,0
20240809,193100,1725416650,10670,10670,10670,10670,0
20240809,193000,1725416650,10670,10670,10670,10670,0
20240809,192900,1725416650,10670,10670,10670,10670,0
20240809,192800,1725416650,10670,10670,10670,10670,0
20240809,192700,1725416650,10670,10670,10670,10670,0
20240809,192600,1725416650,10670,10670,10670,10670,0
20240809,192500,1725416650,10670,10670,10670,10670,0
20240809,192400,1725416650,10670,10670,10670,10670,0
20240809,192300,1725416650,10670,10670,10670,10670,0
20240809,192200,1725416650,10670,10670,10670,10670,0
20240809,192100,1725416650,10670,10670,10670,10670,0
20240809,192000,1725416650,10670,10670,10670,10670,0
20240809,191900,1725416650,10670,10670,10670,10670,0
20240809,191800,1725416650,10670,10670,10670,10670,0
20240809,191700,1725416650,10670,10670,10670,10670,0
20240809,191600,1725416650,10670,10670,10670,10670,0
20240809,191500,1725416650,10670,10670,10670,10670,0
20240809,191400,1725416650,10670,10670,10670,10670,0
20240809,191300,1725416650,10670,10670,10670,10670,0
20240809,191200,1725416650,10670,10670,10670,10670,0
20240809,191100,1725416650,10670,10670,10670,10670,0
20240809,191000,1725416650,10670,10670,10670,10670,0
20240809,190900,1725416650,10670,10670,10670,10670,0
20240809,190800,1725416650,10670,10670,10670,10670,2192
20240809,190700,1725416650,10670,10670,10670,10670,0
20240809,190600,1725416650,10670,10670,10670,10670,0
20240809,190500,1725416650,10670,10670,10670,10670,0
20240809,190400,1725416650,10670,10670,10670,10670,0
20240809,190300,1725416650,10670,10670,10670,10670,0
20240809,190200,1725416650,10670,10670,10670,10670,0
20240809,190100,1725416650,10670,10670,10670,10670,0
20240809,190000,1725416650,10670,10670,10670,10670,0
20240809,185900,1725416650,10670,10670,10670,10670,0
20240809,185800,1725416650,10670,10670,10670,10670,0
20240809,185700,1725416650,10670,10670,10670,10670,0
20240809,185600,1725416650,10670,10670,10670,10670,0
20240809,185500,1725416650,10670,10670,10670,10670,0
20240809,185400,1725416650,10670,10670,10670,10670,0
20240809,185300,1725416650,10670,10670,10670,10670,0
20240809,185200,1725416650,10670,10670,10670,10670,0
20240809,185100,1725416650,10670,10670,10670,10670,0
20240809,185000,1725416650,10670,10670,10670,10670,0
20240809,184900,1725416650,10670,10670,10670,10670,0
20240809,184800,1725416650,10670,10670,10670,10670,0
20240809,184700,1725416650,10670,10670,10670,10670,0
20240809,184600,1725416650,10670,10670,10670,10670,0
20240809,184500,1725416650,10670,10670,10670,10670,0
20240809,184400,1725416650,10670,10670,10670,10670,0
20240809,184300,1725416650,10670,10670,10670,10670,0
20240809,184200,1725416650,10670,10670,10670,10670,0
20240809,184100,1725416650,10670,10670,10670,10670,0
20240809,184000,1725416650,10670,10670,10670,10670,0
20240809,183900,1725416650,10670,10670,10670,10670,0
20240809,183800,1725416650,10670,10670,10670,10670,2192
20240809,183700,1725416650,10670,10670,10670,10670,0
20240809,183600,1725416650,10670,10670,10670,10670,0
20240809,183500,1725416650,10670,10670,10670,10670,0
20240809,183400,1725416650,10670,10670,10670,10670,0
20240809,183300,1725416650,10670,10670,10670,10670,0
20240809,183200,1725416650,10670,10670,10670,10670,0
20240809,183100,1725416650,10670,10670,10670,10670,0
20240809,183000,1725416650,10670,10670,10670,10670,0
20240809,182900,1725416650,10670,10670,10670,10670,0
20240809,182800,1725416650,10670,10670,10670,10670,0
20240809,182700,1725416650,10670,10670,10670,10670,0
20240809,182600,1725416650,10670,10670,10670,10670,0
20240809,182500,1725416650,10670,10670,10670,10670,0
20240809,182400,1725416650,10670,10670,10670,10670,0
20240809,182300,1725416650,10670,10670,10670,10670,0
20240809,182200,1725416650,10670,10670,10670,10670,0
20240809,182100,1725416650,10670,10670,10670,10670,0
20240809,182000,1725416650,10670,10670,10670,10670,0
20240809,181900,1725416650,10670,10670,10670,10670,0
20240809,181800,1725416650,10670,10670,10670,10670,0
20240809,181700,1725416650,10670,10670,10670,10670,0
20240809,181600,1725416650,10670,10670,10670,10670,0
20240809,181500,1725416650,10670,10670,10670,10670,0
20240809,181400,1725416650,10670,10670,10670,10670,0
20240809,181300,1725416650,10670,10670,10670,10670,0
20240809,181200,1725416650,10670,10670,10670,10670,0
20240809,181100,1725416650,10670,10670,10670,10670,0
20240809,181000,1725416650,10670,10670,10670,10670,0
20240809,180900,1725416650,10670,10670,10670,10670,0
20240809,180800,1725416650,10670,10670,10670,10670,2192
20240809,180700,1725416650,10670,10670,10670,10670,0
20240809,180600,1725416650,10670,10670,10670,10670,0
20240809,180500,1725416650,10670,10670,10670,10670,0
20240809,180400,1725416650,10670,10670,10670,10670,0
20240809,180300,1725416650,10670,10670,10670,10670,0
20240809,180200,1725416650,10670,10670,10670,10670,0
20240809,180100,1725416650,10670,10670,10670,10670,0
20240809,180000,1725416650,10670,10670,10670,10670,0
20240809,175900,1725416650,10670,10670,10670,10670,0
20240809,175800,1725416650,10670,10670,10670,10670,0
20240809,175700,1725416650,10670,10670,10670,10670,0
20240809,175600,1725416650,10670,10670,10670,10670,0
20240809,175500,1725416650,10670,10670,10670,10670,0
20240809,175400,1725416650,10670,10670,10670,10670,0
20240809,175300,1725416650,10670,10670,10670,10670,0
20240809,175200,1725416650,10670,10670,10670,10670,0
20240809,175100,1725416650,10670,10670,10670,10670,0
20240809,175000,1725416650,10670,10670,10670,10670,0
20240809,174900,1725416650,10670,10670,10670,10670,0
20240809,174800,1725416650,10670,10670,10670,10670,0
20240809,174700,1725416650,10670,10670,10670,10670,0
20240809,174600,1725416650,10670,10670,10670,10670,0
20240809,174500,1725416650,10670,10670,10670,10670,0
20240809,174400,1725416650,10670,10670,10670,10670,0
20240809,174300,1725416650,10670,10670,10670,10670,0
20240809,174200,1725416650,10670,10670,10670,10670,0
20240809,174100,1725416650,10670,10670,10670,10670,0
20240809,174000,1725416650,10670,10670,10670,10670,0
20240809,173900,1725416650,10670,10670,10670,10670,0
20240809,173800,1725416650,10670,10670,10670,10670,2192
20240809,173700,1725416650,10670,10670,10670,10670,0
20240809,173600,1725416650,10670,10670,10670,10670,0
20240809,173500,1725416650,10670,10670,10670,10670,0
20240809,173400,1725416650,10670,10670,10670,10670,0
20240809,173300,1725416650,10670,10670,10670,10670,0
20240809,173200,1725416650,10670,10670,10670,10670,0
20240809,173100,1725416650,10670,10670,10670,10670,0
20240809,173000,1725416650,10670,10670,10670,10670,0
20240809,172900,1725416650,10670,10670,10670,10670,0
20240809,172800,1725416650,10670,10670,10670,10670,0
20240809,172700,1725416650,10670,10670,10670,10670,0
20240809,172600,1725416650,10670,10670,10670,10670,0
20240809,172500,1725416650,10670,10670,10670,10670,0
20240809,172400,1725416650,10670,10670,10670,10670,0
20240809,172300,1725416650,10670,10670,10670,10670,0
20240809,172200,1725416650,10670,10670,10670,10670,0
20240809,172100,1725416650,10670,10670,10670,10670,0
20240809,172000,1725416650,10670,10670,10670,10670,0
20240809,171900,1725416650,10670,10670,10670,10670,0
20240809,171800,1725416650,10670,10670,10670,10670,0
20240809,171700,1725416650,10670,10670,10670,10670,0
20240809,171600,1725416650,10670,10670,10670,10670,0
20240809,171500,1725416650,10670,10670,10670,10670,0
20240809,171400,1725416650,10670,10670,10670,10670,0
20240809,171300,1725416650,10670,10670,10670,10670,0
20240809,171200,1725416650,10670,10670,10670,10670,0
20240809,171100,1725416650,10670,10670,10670,10670,0
20240809,171000,1725416650,10670,10670,10670,10670,0
20240809,170900,1725416650,10670,10670,10670,10670,0
20240809,170800,1725416650,10670,10670,10670,10670,2192
20240809,170700,1725416650,10670,10670,10670,10670,0
20240809,170600,1725416650,10670,10670,10670,10670,0
20240809,170500,1725416650,10670,10670,10670,10670,0
20240809,170400,1725416650,10670,10670,10670,10670,0
20240809,170300,1725416650,10670,10670,10670,10670,0
20240809,170200,1725416650,10670,10670,10670,10670,0
20240809,170100,1725416650,10670,10670,10670,10670,0
20240809,170000,1725416650,10670,10670,10670,10670,0
20240809,165900,1725416650,10670,10670,10670,10670,0
20240809,165800,1725416650,10670,10670,10670,10670,0
20240809,165700,1725416650,10670,10670,10670,10670,0
20240809,165600,1725416650,10670,10670,10670,10670,0
20240809,165500,1725416650,10670,10670,10670,10670,0
20240809,165400,1725416650,10670,10670,10670,10670,0
20240809,165300,1725416650,10670,10670,10670,10670,0
20240809,165200,1725416650,10670,10670,10670,10670,0
20240809,165100,1725416650,10670,10670,10670,10670,0
20240809,165000,1725416650,10670,10670,10670,10670,0
20240809,164900,1725416650,10670,10670,10670,10670,0
20240809,164800,1725416650,10670,10670,10670,10670,0
20240809,164700,1725416650,10670,10670,10670,10670,0
20240809,164600,1725416650,10670,10670,10670,10670,0
20240809,164500,1725416650,10670,10670,10670,10670,0
20240809,164400,1725416650,10670,10670,10670,10670,0
20240809,164300,1725416650,10670,10670,10670,10670,0
20240809,164200,1725416650,10670,10670,10670,10670,0
20240809,164100,1725416650,10670,10670,10670,10670,0
20240809,164000,1725416650,10670,10670,10670,10670,0
20240809,163900,1725416650,10670,10670,10670,10670,0
20240809,163800,1725416650,10670,10670,10670,10670,2192
20240809,163700,1725416650,10670,10670,10670,10670,0
20240809,163600,1725416650,10670,10670,10670,10670,0
20240809,163500,1725416650,10670,10670,10670,10670,0
20240809,163400,1725416650,10670,10670,10670,10670,0
20240809,163300,1725416650,10670,10670,10670,10670,0
20240809,163200,1725416650,10670,10670,10670,10670,0
20240809,163100,1725416650,10670,10670,10670,10670,0
20240809,163000,1725416650,10670,10670,10670,10670,0
20240809,162900,1725416650,10670,10670,10670,10670,0
20240809,162800,1725416650,10670,10670,10670,10670,0
20240809,162700,1725416650,10670,10670,10670,10670,0
20240809,162600,1725416650,10670,10670,10670,10670,0
20240809,162500,1725416650,10670,10670,10670,10670,0
20240809,162400,1725416650,10670,10670,10670,10670,0
20240809,162300,1725416650,10670,10670,10670,10670,0
20240809,162200,1725416650,10670,10670,10670,10670,0
20240809,162100,1725416650,10670,10670,10670,10670,0
20240809,162000,1725416650,10670,10670,10670,10670,0
20240809,161900,1725416650,10670,10670,10670,10670,0
20240809,161800,1725416650,10670,10670,10670,10670,0
20240809,161700,1725416650,10670,10670,10670,10670,0
20240809,161600,1725416650,10670,10670,10670,10670,0
20240809,161500,1725416650,10670,10670,10670,10670,0
20240809,161400,1725416650,10670,10670,10670,10670,0
20240809,161300,1725416650,10670,10670,10670,10670,0
20240809,161200,1725416650,10670,10670,10670,10670,0
20240809,161100,1725416650,10670,10670,10670,10670,0
20240809,161000,1725416650,10670,10670,10670,10670,0
20240809,160900,1725416650,10670,10670,10670,10670,0
20240809,160800,1725416650,10670,10670,10670,10670,2192
20240809,160700,1725416650,10670,10670,10670,10670,0
20240809,160600,1725416650,10670,10670,10670,10670,0
20240809,160500,1725416650,10670,10670,10670,10670,0
20240809,160400,1725416650,10670,10670,10670,10670,0
20240809,160300,1725416650,10670,10670,10670,10670,0
20240809,160200,1725416650,10670,10670,10670,10670,0
20240809,160100,1725416650,10670,10670,10670,10670,0
20240809,160000,1725416650,10670,10670,10670,10670,0
20240809,155900,1725416650,10670,10670,10670,10670,0
20240809,155800,1725416650,10670,10670,10670,10670,0
20240809,155700,1725416650,10670,10670,10670,10670,0
20240809,155600,1725416650,10670,10670,10670,10670,0
20240809,155500,1725416650,10670,10670,10670,10670,0
20240809,155400,1725416650,10670,10670,10670,10670,0
20240809,155300,1725416650,10670,10670,10670,10670,0
20240809,155200,1725416650,10670,10670,10670,10670,0
20240809,155100,1725416650,10670,10670,10670,10670,0
20240809,155000,1725416650,10670,10670,10670,10670,0
20240809,154900,1725416650,10670,10670,10670,10670,0
20240809,154800,1725416650,10670,10670,10670,10670,0
20240809,154700,1725416650,10670,10670,10670,10670,0
20240809,154600,1725416650,10670,10670,10670,10670,0
20240809,154500,1725416650,10670,10670,10670,10670,0
20240809,154400,1725416650,10670,10670,10670,10670,0
20240809,154300,1725416650,10670,10670,10670,10670,0
20240809,154200,1725416650,10670,10670,10670,10670,0
20240809,154100,1725416650,10670,10670,10670,10670,0
20240809,154000,1725416650,10670,10670,10670,10670,0
20240809,153900,1725416650,10670,10670,10670,10670,0
20240809,153800,1725416650,10670,10670,10670,10670,2192
20240809,153700,1725416650,10670,10670,10670,10670,0
20240809,153600,1725416650,10670,10670,10670,10670,0
20240809,153500,1725416650,10670,10670,10670,10670,0
20240809,153400,1725416650,10670,10670,10670,10670,0
20240809,153300,1725416650,10670,10670,10670,10670,0
20240809,153200,1725416650,10670,10670,10670,10670,0
20240809,153100,1725416650,10670,10670,10670,10670,0
20240809,153000,1725416650,10670,10670,10670,10670,2192
20240809,152900,1702028010,10660,10660,10660,10660,0
20240809,152800,1702028010,10660,10660,10660,10660,0
20240809,152700,1702028010,10660,10660,10660,10660,0
20240809,152600,1702028010,10660,10660,10660,10660,0
20240809,152500,1702028010,10660,10660,10660,10660,0
20240809,152400,1702028010,10660,10660,10660,10660,0
20240809,152300,1702028010,10660,10660,10660,10660,0
20240809,152200,1702028010,10660,10660,10660,10660,0
20240809,152100,1702028010,10660,10660,10660,10660,0
20240809,152000,1702028010,10660,10660,10660,10660,0
20240809,151900,1702028010,10660,10680,10740,10660,2804
20240809,151800,1672112210,10740,10680,10740,10670,1139
20240809,151700,1659948270,10670,10690,10690,10670,717
20240809,151600,1652292640,10680,10680,10680,10680,1046
20240809,151500,1641121360,10680,10690,10690,10680,44
20240809,151400,1640651430,10680,10700,10700,10680,14
20240809,151300,1640501880,10680,10680,10680,10680,104
20240809,151200,1639391160,10680,10700,10700,10680,667
20240809,151100,1632267570,10710,10710,10710,10710,1
20240809,151000,1632256860,10670,10730,10750,10670,2392
20240809,150900,1606711980,10730,10730,10730,10730,55
20240809,150800,1606121830,10680,10680,10680,10680,247
20240809,150700,1603483870,10690,10690,10690,10690,587
20240809,150600,1597208840,10690,10680,10690,10680,422
20240809,150500,1592700010,10680,10700,10700,10680,1068
20240809,150400,1581284180,10710,10700,10710,10700,53
20240809,150300,1580716650,10700,10710,10710,10700,45
20240809,150200,1580235010,10720,10740,10740,10720,270
20240809,150100,1577338140,10750,10750,10750,10750,248
20240809,150000,1574672140,10810,10810,10810,10810,300
20240809,145900,1571429140,10810,10810,10810,10810,0
20240809,145800,1571429140,10810,10810,10810,10810,269
20240809,145700,1568521250,10830,10770,10830,10770,1096
20240809,145600,1556665610,10700,10750,10750,10700,3786
20240809,145500,1516093880,10760,10760,10760,10760,1
20240809,145400,1516083120,10750,10750,10750,10750,0
20240809,145300,1516083120,10750,10750,10750,10750,0
20240809,145200,1516083120,10750,10760,10760,10750,230
20240809,145100,1513608620,10740,10740,10740,10740,0
20240809,145000,1513608620,10740,10740,10740,10740,0
20240809,144900,1513608620,10740,10740,10740,10740,0
20240809,144800,1513608620,10740,10740,10740,10740,0
20240809,144700,1513608620,10740,10740,10740,10740,0
20240809,144600,1513608620,10740,10740,10740,10740,100
20240809,144500,1512534620,10740,10780,10780,10740,943
20240809,144400,1502396060,10790,10790,10790,10790,1
20240809,144300,1502385270,10790,10790,10790,10790,2
20240809,144200,1502363690,10780,10780,10780,10780,1742
20240809,144100,1483584930,10830,10830,10830,10830,0
20240809,144000,1483584930,10830,10780,10830,10780,204
20240809,143900,1481385670,10780,10760,10780,10760,1289
20240809,143800,1467491450,10760,10760,10770,10760,57
20240809,143700,1466878070,10780,10780,10780,10780,0
20240809,143600,1466878070,10780,10780,10780,10780,0
20240809,143500,1466878070,10780,10770,10780,10770,104
20240809,143400,1465757050,10780,10780,10780,10780,0
20240809,143300,1465757050,10780,10780,10780,10780,17
20240809,143200,1465573790,10780,10780,10780,10780,0
20240809,143100,1465573790,10780,10780,10780,10780,27
20240809,143000,1465282730,10780,10780,10780,10780,3
20240809,142900,1465250390,10780,10780,10780,10780,121
20240809,142800,1463946010,10780,10780,10780,10780,20
20240809,142700,1463730410,10790,10820,10820,10790,140
20240809,142600,1462216210,10830,10750,10830,10750,936
20240809,142500,1452119170,10740,10740,10740,10740,56
20240809,142400,1451517730,10730,10740,10740,10730,50
20240809,142300,1450981070,10750,10750,10750,10750,0
20240809,142200,1450981070,10750,10750,10750,10750,30
20240809,142100,1450658570,10750,10750,10750,10750,0
20240809,142000,1450658570,10750,10750,10750,10750,100
20240809,141900,1449583570,10720,10720,10720,10720,0
20240809,141800,1449583570,10720,10720,10720,10720,0
20240809,141700,1449583570,10720,10720,10720,10720,0
20240809,141600,1449583570,10720,10720,10720,10720,10
20240809,141500,1449476370,10720,10720,10720,10720,2
20240809,141400,1449454930,10760,10740,10760,10740,281
20240809,141300,1446432850,10740,10740,10740,10740,1
20240809,141200,1446422110,10730,10730,10730,10730,0
20240809,141100,1446422110,10730,10730,10730,10730,52
20240809,141000,1445864150,10720,10720,10720,10720,9
20240809,140900,1445767670,10720,10720,10720,10720,0
20240809,140800,1445767670,10720,10720,10720,10720,1
20240809,140700,1445756950,10700,10700,10700,10700,0
20240809,140600,1445756950,10700,10700,10700,10700,19
20240809,140500,1445553650,10700,10700,10700,10700,0
20240809,140400,1445553650,10700,10700,10700,10700,300
20240809,140300,1442343650,10700,10700,10700,10700,1
20240809,140200,1442332950,10700,10700,10700,10700,0
20240809,140100,1442332950,10700,10700,10700,10700,0
20240809,140000,1442332950,10700,10710,10710,10700,808
20240809,135900,1433686950,10710,10710,10710,10710,1910
20240809,135800,1413230850,10720,10720,10720,10720,50
20240809,135700,1412694850,10760,10760,10760,10760,30
20240809,135600,1412372050,10760,10760,10760,10760,1
20240809,135500,1412361290,10770,10770,10770,10770,0
20240809,135400,1412361290,10770,10740,10770,10740,56
20240809,135300,1411759740,10710,10710,10710,10710,2
20240809,135200,1411738320,10700,10700,10700,10700,0
20240809,135100,1411738320,10700,10700,10700,10700,1
20240809,135000,1411727620,10700,10700,10700,10700,192
20240809,134900,1409673220,10700,10700,10700,10700,100
20240809,134800,1408603220,10700,10700,10700,10700,0
20240809,134700,1408603220,10700,10700,10700,10700,20
20240809,134600,1408389220,10700,10700,10700,10700,145
20240809,134500,1406837720,10700,10700,10700,10700,100
20240809,134400,1405767720,10740,10740,10740,10740,0
20240809,134300,1405767720,10740,10740,10740,10740,10
20240809,134200,1405660320,10700,10710,10710,10700,1126
20240809,134100,1393610740,10750,10750,10750,10750,0
20240809,134000,1393610740,10750,10750,10750,10750,0
20240809,133900,1393610740,10750,10750,10750,10750,1
20240809,133800,1393599990,10760,10760,10760,10760,1
20240809,133700,1393589230,10700,10700,10700,10700,0
20240809,133600,1393589230,10700,10700,10700,10700,0
20240809,133500,1393589230,10700,10700,10700,10700,319
20240809,133400,1390175930,10700,10700,10700,10700,170
20240809,133300,1388356930,10700,10700,10700,10700,0
20240809,133200,1388356930,10700,10740,10740,10700,770
20240809,133100,1380117470,10740,10740,10740,10740,1
20240809,133000,1380106730,10740,10700,10740,10700,201
20240809,132900,1377955990,10700,10700,10700,10700,0
20240809,132800,1377955990,10700,10700,10700,10700,300
20240809,132700,1374745990,10700,10700,10700,10700,0
20240809,132600,1374745990,10700,10700,10700,10700,0
20240809,132500,1374745990,10700,10700,10700,10700,0
20240809,132400,1374745990,10700,10700,10700,10700,218
20240809,132300,1372413390,10700,10720,10720,10700,424
20240809,132200,1367876550,10780,10780,10780,10780,0
20240809,132100,1367876550,10780,10710,10780,10710,17
20240809,132000,1367693440,10710,10710,10710,10710,3
20240809,131900,1367661310,10710,10710,10710,10710,6
20240809,131800,1367597050,10700,10700,10700,10700,0
20240809,131700,1367597050,10700,10700,10700,10700,0
20240809,131600,1367597050,10700,10700,10700,10700,0
20240809,131500,1367597050,10700,10700,10700,10700,86
20240809,131400,1366676850,10700,10700,10700,10700,0
20240809,131300,1366676850,10700,10700,10700,10700,299
20240809,131200,1363477550,10720,10720,10720,10710,1045
20240809,131100,1352281710,10730,10760,10760,10730,5
20240809,131000,1352227990,10760,10770,10770,10760,10
20240809,130900,1352120340,10770,10770,10770,10770,0
20240809,130800,1352120340,10770,10770,10770,10770,0
20240809,130700,1352120340,10770,10770,10770,10770,0
20240809,130600,1352120340,10770,10770,10770,10770,20
20240809,130500,1351904940,10770,10770,10770,10770,0
20240809,130400,1351904940,10770,10770,10770,10770,10
20240809,130300,1351797240,10770,10770,10770,10770,12
20240809,130200,1351668000,10770,10770,10770,10770,0
20240809,130100,1351668000,10770,10770,10770,10770,100
20240809,130000,1350591000,10770,10770,10770,10770,300
20240809,125900,1347360000,10770,10770,10770,10770,10
20240809,125800,1347252300,10770,10770,10770,10770,11
20240809,125700,1347133830,10700,10700,10700,10700,0
20240809,125600,1347133830,10700,10700,10700,10700,0
20240809,125500,1347133830,10700,10700,10700,10700,0
20240809,125400,1347133830,10700,10700,10700,10700,571
20240809,125300,1341024130,10690,10690,10690,10690,14
20240809,125200,1340874470,10690,10690,10690,10690,0
20240809,125100,1340874470,10690,10660,10690,10660,28
20240809,125000,1340575960,10690,10690,10690,10690,196
20240809,124900,1338480720,10690,10690,10690,10690,0
20240809,124800,1338480720,10690,10670,10690,10660,401
20240809,124700,1334204030,10670,10680,10680,10670,39
20240809,124600,1333787810,10660,10660,10660,10660,0
20240809,124500,1333787810,10660,10660,10660,10660,730
20240809,124400,1326006010,10660,10660,10660,10660,2
20240809,124300,1325984690,10660,10690,10690,10660,20
20240809,124200,1325771460,10690,10690,10690,10690,0
20240809,124100,1325771460,10690,10700,10700,10650,4308
20240809,124000,1279783180,10700,10700,10700,10700,500
20240809,123900,1274433180,10710,10710,10720,10710,1304
20240809,123800,1260467030,10720,10720,10720,10720,1001
20240809,123700,1249736310,10720,10720,10720,10720,52
20240809,123600,1249178870,10720,10720,10720,10720,128
20240809,123500,1247806710,10710,10730,10730,10710,1372
20240809,123400,1233096350,10730,10740,10740,10730,1453
20240809,123300,1217496130,10750,10750,10750,10750,639
20240809,123200,1210626880,10750,10750,10750,10750,190
20240809,123100,1208584380,10750,10750,10750,10750,200
20240809,123000,1206434380,10790,10790,10790,10790,0
20240809,122900,1206434380,10790,10790,10790,10790,0
20240809,122800,1206434380,10790,10790,10790,10790,0
20240809,122700,1206434380,10790,10760,10790,10760,36
20240809,122600,1206046990,10750,10750,10750,10750,0
20240809,122500,1206046990,10750,10750,10750,10750,12
20240809,122400,1205917990,10740,10830,10830,10740,1010
20240809,122300,1195062080,10770,10770,10770,10770,0
20240809,122200,1195062080,10770,10770,10770,10770,200
20240809,122100,1192908080,10770,10770,10770,10770,111
20240809,122000,1191712610,10760,10760,10760,10760,1000
20240809,121900,1180952610,10730,10730,10730,10730,0
20240809,121800,1180952610,10730,10770,10770,10730,1935
20240809,121700,1160170480,10780,10780,10780,10780,0
20240809,121600,1160170480,10780,10780,10780,10780,320
20240809,121500,1156720880,10780,10790,10790,10780,3
20240809,121400,1156688530,10780,10770,10790,10770,5
20240809,121300,1156634620,10820,10820,10820,10820,0
20240809,121200,1156634620,10820,10820,10820,10820,0
20240809,121100,1156634620,10820,10820,10820,10820,0
20240809,121000,1156634620,10820,10820,10820,10820,1
20240809,120900,1156623800,10820,10820,10820,10820,0
20240809,120800,1156623800,10820,10830,10830,10760,169
20240809,120700,1154804930,10760,10760,10760,10760,1
20240809,120600,1154794170,10760,10750,10760,10750,191
20240809,120500,1152739950,10760,10770,10770,10760,403
20240809,120400,1148403620,10770,10770,10770,10770,500
20240809,120300,1143018620,10780,10790,10790,10780,500
20240809,120200,1137627280,10790,10790,10790,10790,200
20240809,120100,1135469280,10800,10800,10800,10800,0
20240809,120000,1135469280,10800,10810,10810,10800,548
20240809,115900,1129547060,10820,10850,10850,10820,274
20240809,115800,1126581770,10850,10850,10850,10850,0
20240809,115700,1126581770,10850,10850,10850,10850,0
20240809,115600,1126581770,10850,10850,10850,10850,100
20240809,115500,1125496770,10840,10840,10840,10840,0
20240809,115400,1125496770,10840,10840,10840,10840,0
20240809,115300,1125496770,10840,10840,10840,10840,47
20240809,115200,1124987290,10840,10830,10840,10830,2
20240809,115100,1124965620,10850,10850,10850,10850,0
20240809,115000,1124965620,10850,10850,10850,10850,1
20240809,114900,1124954770,10820,10820,10820,10820,1
20240809,114800,1124943950,10850,10850,10850,10850,1
20240809,114700,1124933100,10840,10840,10840,10840,118
20240809,114600,1123653980,10800,10800,10800,10800,0
20240809,114500,1123653980,10800,10800,10800,10800,0
20240809,114400,1123653980,10800,10800,10800,10800,0
20240809,114300,1123653980,10800,10800,10800,10800,0
20240809,114200,1123653980,10800,10800,10800,10800,0
20240809,114100,1123653980,10800,10800,10800,10800,0
20240809,114000,1123653980,10800,10800,10800,10800,0
20240809,113900,1123653980,10800,10800,10800,10800,0
20240809,113800,1123653980,10800,10800,10800,10800,0
20240809,113700,1123653980,10800,10810,10870,10800,1495
20240809,113600,1107448950,10830,10830,10830,10830,0
20240809,113500,1107448950,10830,10830,10830,10830,294
20240809,113400,1104264930,10830,10830,10830,10830,0
20240809,113300,1104264930,10830,10810,10830,10810,120
20240809,113200,1102965730,10800,10800,10800,10800,0
20240809,113100,1102965730,10800,10800,10800,10800,0
20240809,113000,1102965730,10800,10800,10800,10800,0
20240809,112900,1102965730,10800,10800,10800,10800,0
20240809,112800,1102965730,10800,10800,10800,10800,2
20240809,112700,1102944130,10790,10800,10800,10790,11
20240809,112600,1102825430,10780,10780,10780,10780,0
20240809,112500,1102825430,10780,10780,10780,10780,0
20240809,112400,1102825430,10780,10780,10790,10780,302
20240809,112300,1099568870,10770,10770,10770,10770,0
20240809,112200,1099568870,10770,10840,10840,10770,1001
20240809,112100,1088769840,10840,10800,10840,10790,2060
20240809,112000,1066471260,10800,10800,10800,10800,0
20240809,111900,1066471260,10800,10800,10800,10800,0
20240809,111800,1066471260,10800,10800,10800,10800,1
20240809,111700,1066460460,10770,10770,10770,10770,12
20240809,111600,1066331220,10810,10810,10810,10810,3
20240809,111500,1066298790,10770,10770,10770,10770,0
20240809,111400,1066298790,10770,10770,10770,10770,0
20240809,111300,1066298790,10770,10770,10770,10770,228
20240809,111200,1063843230,10770,10770,10770,10770,0
20240809,111100,1063843230,10770,10770,10770,10770,0
20240809,111000,1063843230,10770,10770,10770,10770,438
20240809,110900,1059125970,10770,10770,10770,10770,46
20240809,110800,1058630550,10770,10770,10770,10770,0
20240809,110700,1058630550,10770,10770,10770,10770,0
20240809,110600,1058630550,10770,10780,10780,10770,805
20240809,110500,1049955210,10780,10780,10780,10780,0
20240809,110400,1049955210,10780,10780,10780,10780,0
20240809,110300,1049955210,10780,10780,10780,10780,0
20240809,110200,1049955210,10780,10780,10780,10780,0
20240809,110100,1049955210,10780,10780,10780,10780,0
20240809,110000,1049955210,10780,10800,10800,10780,161
20240809,105900,1048218970,10800,10800,10800,10800,0
20240809,105800,1048218970,10800,10820,10820,10790,590
20240809,105700,1041848040,10820,10820,10820,10820,500
20240809,105600,1036438040,10860,10860,10860,10860,0
20240809,105500,1036438040,10860,10860,10860,10860,30
20240809,105400,1036112240,10860,10860,10860,10860,1
20240809,105300,1036101380,10800,10800,10800,10800,0
20240809,105200,1036101380,10800,10800,10800,10800,0
20240809,105100,1036101380,10800,10800,10800,10800,200
20240809,105000,1033941380,10800,10870,10870,10800,125
20240809,104900,1032590680,10870,10870,10870,10870,0
20240809,104800,1032590680,10870,10870,10870,10870,0
20240809,104700,1032590680,10870,10870,10870,10870,1000
20240809,104600,1021720680,10870,10830,10870,10830,832
20240809,104500,1012681370,10790,10790,10790,10790,7
20240809,104400,1012605840,10800,10800,10800,10800,0
20240809,104300,1012605840,10800,10800,10800,10800,10
20240809,104200,1012497840,10800,10800,10800,10800,0
20240809,104100,1012497840,10800,10810,10810,10800,261
20240809,104000,1009678940,10840,10840,10840,10840,0
20240809,103900,1009678940,10840,10840,10840,10840,0
20240809,103800,1009678940,10840,10840,10840,10840,0
20240809,103700,1009678940,10840,10840,10840,10840,0
20240809,103600,1009678940,10840,10840,10840,10840,0
20240809,103500,1009678940,10840,10840,10840,10840,0
20240809,103400,1009678940,10840,10840,10840,10840,5
20240809,103300,1009624740,10850,10850,10850,10850,0
20240809,103200,1009624740,10850,10850,10850,10850,300
20240809,103100,1006369740,10860,10830,10860,10830,536
20240809,103000,1000553920,10830,10820,10830,10820,347
20240809,102900,996796380,10780,10780,10780,10780,1
20240809,102800,996785600,10780,10780,10780,10780,0
20240809,102700,996785600,10780,10780,10780,10780,0
20240809,102600,996785600,10780,10790,10790,10730,322
20240809,102500,993330120,10770,10790,10790,10770,5
20240809,102400,993276210,10730,10820,10830,10730,331
20240809,102300,989700780,10830,10820,10830,10820,195
20240809,102200,987590200,10820,10760,10820,10760,451
20240809,102100,982731440,10830,10830,10830,10830,0
20240809,102000,982731440,10830,10830,10840,10830,594
20240809,101900,976296270,10860,10720,10870,10720,430
20240809,101800,971650300,10720,10720,10720,10720,0
20240809,101700,971650300,10720,10720,10720,10720,0
20240809,101600,971650300,10720,10720,10720,10720,70
20240809,101500,970899900,10680,10680,10720,10680,696
20240809,101400,963462620,10680,10680,10680,10680,414
20240809,101300,959041100,10680,10760,10760,10680,3146
20240809,101200,925348700,10780,10780,10780,10780,2
20240809,101100,925327140,10750,10750,10750,10750,0
20240809,101000,925327140,10750,10750,10750,10750,0
20240809,100900,925327140,10750,10750,10750,10750,94
20240809,100800,924316640,10740,10790,10790,10740,1290
20240809,100700,910449150,10790,10790,10790,10790,20
20240809,100600,910233350,10790,10790,10790,10790,15
20240809,100500,910071500,10800,10800,10800,10800,0
20240809,100400,910071500,10800,10800,10800,10800,13
20240809,100300,909931100,10800,10800,10800,10800,1
20240809,100200,909920300,10800,10840,10840,10800,702
20240809,100100,902337560,10840,10830,10840,10830,124
20240809,100000,900993640,10800,10800,10800,10800,0
20240809,095900,900993640,10800,10790,10800,10790,573
20240809,095800,894805980,10800,10790,10800,10790,29
20240809,095700,894493060,10780,10780,10780,10780,100
20240809,095600,893415060,10740,10720,10740,10720,113
20240809,095500,892201460,10700,10700,10700,10700,0
20240809,095400,892201460,10700,10700,10700,10700,0
20240809,095300,892201460,10700,10700,10700,10700,4
20240809,095200,892158660,10680,10680,10680,10680,0
20240809,095100,892158660,10680,10650,10680,10650,1296
20240809,095000,878318370,10650,10720,10720,10650,2266
20240809,094900,854086170,10720,10790,10790,10720,4210
20240809,094800,808870350,10770,10790,10790,10770,488
20240809,094700,803610330,10780,10760,10780,10760,256
20240809,094600,800851090,10750,10750,10750,10750,20
20240809,094500,800636090,10740,10740,10740,10740,200
20240809,094400,798488090,10740,10760,10770,10740,3707
20240809,094300,758612530,10770,10790,10790,10770,761
20240809,094200,750411290,10790,10900,10900,10790,10540
20240809,094100,636284830,10860,10890,10890,10860,1041
20240809,094000,624966740,10930,10890,10930,10890,2
20240809,093900,624944920,10900,10930,10930,10900,2042
20240809,093800,602646120,10940,10960,10960,10940,950
20240809,093700,592245520,10960,10960,10960,10960,532
20240809,093600,586414800,10960,10950,10960,10950,340
20240809,093500,582688410,10930,10930,10930,10930,127
20240809,093400,581300300,10920,10920,10920,10920,0
20240809,093300,581300300,10920,10920,10920,10920,0
20240809,093200,581300300,10920,10920,10920,10920,0
20240809,093100,581300300,10920,10960,10960,10920,414
20240809,093000,576778980,10960,10920,10960,10920,102
20240809,092900,575661850,10940,10910,10940,10910,2508
20240809,092800,548266660,10910,10860,10910,10860,151
20240809,092700,546621750,10850,10850,10850,10850,90
20240809,092600,545645250,10850,10850,10850,10850,30
20240809,092500,545319750,10850,10850,10850,10850,0
20240809,092400,545319750,10850,10840,10850,10840,557
20240809,092300,539277870,10840,10830,10850,10830,271
20240809,092200,536341480,10850,10850,10850,10830,1138
20240809,092100,524008060,10850,10910,10910,10850,6211
20240809,092000,456312710,10830,10850,10850,10830,2300
20240809,091900,431390370,10850,10890,10890,10840,824
20240809,091800,422456420,10850,10920,10920,10840,3424
20240809,091700,385282310,10870,10870,10870,10870,300
20240809,091600,382021310,10870,10870,10880,10870,1270
20240809,091500,368215490,10880,10880,10880,10880,900
20240809,091400,358423490,10880,10870,10880,10870,249
20240809,091300,355716660,10860,10880,10880,10860,1956
20240809,091200,334455180,10870,10930,10930,10870,1120
20240809,091100,322272560,10930,10860,10940,10860,557
20240809,091000,316220020,10840,10970,11000,10840,6021
20240809,090900,250545470,11000,11000,11000,11000,1180
20240809,090800,237565470,10990,10920,10990,10920,3637
20240809,090700,197693840,10910,10990,11000,10910,2240
20240809,090600,173218110,10990,10910,10990,10880,1952
20240809,090500,151891410,10900,10910,10910,10880,559
20240809,090400,145795920,10910,10920,10920,10830,2504
20240809,090300,118525390,10910,10950,10950,10910,3302
20240809,090200,82450800,10950,11010,11010,10950,2351
20240809,090100,56658410,11000,11080,11080,11000,4118
20240809,090000,11161440,11080,11050,11350,11050,1001