KissMeData/034230/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,191500,3098264510,10930,10930,10930,10930,44488
20240814,191400,3098264510,10930,10930,10930,10930,0
20240814,191300,3098264510,10930,10930,10930,10930,0
20240814,191200,3098264510,10930,10930,10930,10930,0
20240814,191100,3098264510,10930,10930,10930,10930,0
20240814,191000,3098264510,10930,10930,10930,10930,0
20240814,190900,3098264510,10930,10930,10930,10930,0
20240814,190800,3098264510,10930,10930,10930,10930,0
20240814,190700,3098264510,10930,10930,10930,10930,0
20240814,190600,3098264510,10930,10930,10930,10930,0
20240814,190500,3098264510,10930,10930,10930,10930,0
20240814,190400,3098264510,10930,10930,10930,10930,0
20240814,190300,3098264510,10930,10930,10930,10930,0
20240814,190200,3098264510,10930,10930,10930,10930,0
20240814,190100,3098264510,10930,10930,10930,10930,0
20240814,190000,3098264510,10930,10930,10930,10930,0
20240814,185900,3098264510,10930,10930,10930,10930,0
20240814,185800,3098264510,10930,10930,10930,10930,0
20240814,185700,3098264510,10930,10930,10930,10930,0
20240814,185600,3098264510,10930,10930,10930,10930,0
20240814,185500,3098264510,10930,10930,10930,10930,0
20240814,185400,3098264510,10930,10930,10930,10930,0
20240814,185300,3098264510,10930,10930,10930,10930,0
20240814,185200,3098264510,10930,10930,10930,10930,0
20240814,185100,3098264510,10930,10930,10930,10930,0
20240814,185000,3098264510,10930,10930,10930,10930,0
20240814,184900,3098264510,10930,10930,10930,10930,0
20240814,184800,3098264510,10930,10930,10930,10930,0
20240814,184700,3098264510,10930,10930,10930,10930,0
20240814,184600,3098264510,10930,10930,10930,10930,0
20240814,184500,3098264510,10930,10930,10930,10930,44488
20240814,184400,3098264510,10930,10930,10930,10930,0
20240814,184300,3098264510,10930,10930,10930,10930,0
20240814,184200,3098264510,10930,10930,10930,10930,0
20240814,184100,3098264510,10930,10930,10930,10930,0
20240814,184000,3098264510,10930,10930,10930,10930,0
20240814,183900,3098264510,10930,10930,10930,10930,0
20240814,183800,3098264510,10930,10930,10930,10930,0
20240814,183700,3098264510,10930,10930,10930,10930,0
20240814,183600,3098264510,10930,10930,10930,10930,0
20240814,183500,3098264510,10930,10930,10930,10930,0
20240814,183400,3098264510,10930,10930,10930,10930,0
20240814,183300,3098264510,10930,10930,10930,10930,0
20240814,183200,3098264510,10930,10930,10930,10930,0
20240814,183100,3098264510,10930,10930,10930,10930,0
20240814,183000,3098264510,10930,10930,10930,10930,0
20240814,182900,3098264510,10930,10930,10930,10930,0
20240814,182800,3098264510,10930,10930,10930,10930,0
20240814,182700,3098264510,10930,10930,10930,10930,0
20240814,182600,3098264510,10930,10930,10930,10930,0
20240814,182500,3098264510,10930,10930,10930,10930,0
20240814,182400,3098264510,10930,10930,10930,10930,0
20240814,182300,3098264510,10930,10930,10930,10930,0
20240814,182200,3098264510,10930,10930,10930,10930,0
20240814,182100,3098264510,10930,10930,10930,10930,0
20240814,182000,3098264510,10930,10930,10930,10930,0
20240814,181900,3098264510,10930,10930,10930,10930,0
20240814,181800,3098264510,10930,10930,10930,10930,0
20240814,181700,3098264510,10930,10930,10930,10930,0
20240814,181600,3098264510,10930,10930,10930,10930,0
20240814,181500,3098264510,10930,10930,10930,10930,44488
20240814,181400,3098264510,10930,10930,10930,10930,0
20240814,181300,3098264510,10930,10930,10930,10930,0
20240814,181200,3098264510,10930,10930,10930,10930,0
20240814,181100,3098264510,10930,10930,10930,10930,0
20240814,181000,3098264510,10930,10930,10930,10930,0
20240814,180900,3098264510,10930,10930,10930,10930,0
20240814,180800,3098264510,10930,10930,10930,10930,0
20240814,180700,3098264510,10930,10930,10930,10930,0
20240814,180600,3098264510,10930,10930,10930,10930,0
20240814,180500,3098264510,10930,10930,10930,10930,0
20240814,180400,3098264510,10930,10930,10930,10930,0
20240814,180300,3098264510,10930,10930,10930,10930,0
20240814,180200,3098264510,10930,10930,10930,10930,0
20240814,180100,3098264510,10930,10930,10930,10930,0
20240814,180000,3098264510,10930,10930,10930,10930,0
20240814,175900,3098264510,10930,10930,10930,10930,0
20240814,175800,3098264510,10930,10930,10930,10930,0
20240814,175700,3098264510,10930,10930,10930,10930,0
20240814,175600,3098264510,10930,10930,10930,10930,0
20240814,175500,3098264510,10930,10930,10930,10930,0
20240814,175400,3098264510,10930,10930,10930,10930,0
20240814,175300,3098264510,10930,10930,10930,10930,0
20240814,175200,3098264510,10930,10930,10930,10930,0
20240814,175100,3098264510,10930,10930,10930,10930,0
20240814,175000,3098264510,10930,10930,10930,10930,0
20240814,174900,3098264510,10930,10930,10930,10930,0
20240814,174800,3098264510,10930,10930,10930,10930,0
20240814,174700,3098264510,10930,10930,10930,10930,0
20240814,174600,3098264510,10930,10930,10930,10930,0
20240814,174500,3098264510,10930,10930,10930,10930,44488
20240814,174400,3098264510,10930,10930,10930,10930,0
20240814,174300,3098264510,10930,10930,10930,10930,0
20240814,174200,3098264510,10930,10930,10930,10930,0
20240814,174100,3098264510,10930,10930,10930,10930,0
20240814,174000,3098264510,10930,10930,10930,10930,0
20240814,173900,3098264510,10930,10930,10930,10930,0
20240814,173800,3098264510,10930,10930,10930,10930,0
20240814,173700,3098264510,10930,10930,10930,10930,0
20240814,173600,3098264510,10930,10930,10930,10930,0
20240814,173500,3098264510,10930,10930,10930,10930,0
20240814,173400,3098264510,10930,10930,10930,10930,0
20240814,173300,3098264510,10930,10930,10930,10930,0
20240814,173200,3098264510,10930,10930,10930,10930,0
20240814,173100,3098264510,10930,10930,10930,10930,0
20240814,173000,3098264510,10930,10930,10930,10930,0
20240814,172900,3098264510,10930,10930,10930,10930,0
20240814,172800,3098264510,10930,10930,10930,10930,0
20240814,172700,3098264510,10930,10930,10930,10930,0
20240814,172600,3098264510,10930,10930,10930,10930,0
20240814,172500,3098264510,10930,10930,10930,10930,0
20240814,172400,3098264510,10930,10930,10930,10930,0
20240814,172300,3098264510,10930,10930,10930,10930,0
20240814,172200,3098264510,10930,10930,10930,10930,0
20240814,172100,3098264510,10930,10930,10930,10930,0
20240814,172000,3098264510,10930,10930,10930,10930,0
20240814,171900,3098264510,10930,10930,10930,10930,0
20240814,171800,3098264510,10930,10930,10930,10930,0
20240814,171700,3098264510,10930,10930,10930,10930,0
20240814,171600,3098264510,10930,10930,10930,10930,0
20240814,171500,3098264510,10930,10930,10930,10930,44488
20240814,171400,3098264510,10930,10930,10930,10930,0
20240814,171300,3098264510,10930,10930,10930,10930,0
20240814,171200,3098264510,10930,10930,10930,10930,0
20240814,171100,3098264510,10930,10930,10930,10930,0
20240814,171000,3098264510,10930,10930,10930,10930,0
20240814,170900,3098264510,10930,10930,10930,10930,0
20240814,170800,3098264510,10930,10930,10930,10930,0
20240814,170700,3098264510,10930,10930,10930,10930,0
20240814,170600,3098264510,10930,10930,10930,10930,0
20240814,170500,3098264510,10930,10930,10930,10930,0
20240814,170400,3098264510,10930,10930,10930,10930,0
20240814,170300,3098264510,10930,10930,10930,10930,0
20240814,170200,3098264510,10930,10930,10930,10930,0
20240814,170100,3098264510,10930,10930,10930,10930,0
20240814,170000,3098264510,10930,10930,10930,10930,0
20240814,165900,3098264510,10930,10930,10930,10930,0
20240814,165800,3098264510,10930,10930,10930,10930,0
20240814,165700,3098264510,10930,10930,10930,10930,0
20240814,165600,3098264510,10930,10930,10930,10930,0
20240814,165500,3098264510,10930,10930,10930,10930,0
20240814,165400,3098264510,10930,10930,10930,10930,0
20240814,165300,3098264510,10930,10930,10930,10930,0
20240814,165200,3098264510,10930,10930,10930,10930,0
20240814,165100,3098264510,10930,10930,10930,10930,0
20240814,165000,3098264510,10930,10930,10930,10930,0
20240814,164900,3098264510,10930,10930,10930,10930,0
20240814,164800,3098264510,10930,10930,10930,10930,0
20240814,164700,3098264510,10930,10930,10930,10930,0
20240814,164600,3098264510,10930,10930,10930,10930,0
20240814,164500,3098264510,10930,10930,10930,10930,44488
20240814,164400,3098264510,10930,10930,10930,10930,0
20240814,164300,3098264510,10930,10930,10930,10930,0
20240814,164200,3098264510,10930,10930,10930,10930,0
20240814,164100,3098264510,10930,10930,10930,10930,0
20240814,164000,3098264510,10930,10930,10930,10930,0
20240814,163900,3098264510,10930,10930,10930,10930,0
20240814,163800,3098264510,10930,10930,10930,10930,0
20240814,163700,3098264510,10930,10930,10930,10930,0
20240814,163600,3098264510,10930,10930,10930,10930,0
20240814,163500,3098264510,10930,10930,10930,10930,0
20240814,163400,3098264510,10930,10930,10930,10930,0
20240814,163300,3098264510,10930,10930,10930,10930,0
20240814,163200,3098264510,10930,10930,10930,10930,0
20240814,163100,3098264510,10930,10930,10930,10930,0
20240814,163000,3098264510,10930,10930,10930,10930,0
20240814,162900,3098264510,10930,10930,10930,10930,0
20240814,162800,3098264510,10930,10930,10930,10930,0
20240814,162700,3098264510,10930,10930,10930,10930,0
20240814,162600,3098264510,10930,10930,10930,10930,0
20240814,162500,3098264510,10930,10930,10930,10930,0
20240814,162400,3098264510,10930,10930,10930,10930,0
20240814,162300,3098264510,10930,10930,10930,10930,0
20240814,162200,3098264510,10930,10930,10930,10930,0
20240814,162100,3098264510,10930,10930,10930,10930,0
20240814,162000,3098264510,10930,10930,10930,10930,0
20240814,161900,3098264510,10930,10930,10930,10930,0
20240814,161800,3098264510,10930,10930,10930,10930,0
20240814,161700,3098264510,10930,10930,10930,10930,0
20240814,161600,3098264510,10930,10930,10930,10930,0
20240814,161500,3098264510,10930,10930,10930,10930,44488
20240814,161400,3098264510,10930,10930,10930,10930,0
20240814,161300,3098264510,10930,10930,10930,10930,0
20240814,161200,3098264510,10930,10930,10930,10930,0
20240814,161100,3098264510,10930,10930,10930,10930,0
20240814,161000,3098264510,10930,10930,10930,10930,0
20240814,160900,3098264510,10930,10930,10930,10930,0
20240814,160800,3098264510,10930,10930,10930,10930,0
20240814,160700,3098264510,10930,10930,10930,10930,0
20240814,160600,3098264510,10930,10930,10930,10930,0
20240814,160500,3098264510,10930,10930,10930,10930,0
20240814,160400,3098264510,10930,10930,10930,10930,0
20240814,160300,3098264510,10930,10930,10930,10930,0
20240814,160200,3098264510,10930,10930,10930,10930,0
20240814,160100,3098264510,10930,10930,10930,10930,0
20240814,160000,3098264510,10930,10930,10930,10930,0
20240814,155900,3098264510,10930,10930,10930,10930,0
20240814,155800,3098264510,10930,10930,10930,10930,0
20240814,155700,3098264510,10930,10930,10930,10930,0
20240814,155600,3098264510,10930,10930,10930,10930,0
20240814,155500,3098264510,10930,10930,10930,10930,0
20240814,155400,3098264510,10930,10930,10930,10930,0
20240814,155300,3098264510,10930,10930,10930,10930,0
20240814,155200,3098264510,10930,10930,10930,10930,0
20240814,155100,3098264510,10930,10930,10930,10930,0
20240814,155000,3098264510,10930,10930,10930,10930,0
20240814,154900,3098264510,10930,10930,10930,10930,0
20240814,154800,3098264510,10930,10930,10930,10930,0
20240814,154700,3098264510,10930,10930,10930,10930,0
20240814,154600,3098264510,10930,10930,10930,10930,0
20240814,154500,3098264510,10930,10930,10930,10930,44488
20240814,154400,3098264510,10930,10930,10930,10930,0
20240814,154300,3098264510,10930,10930,10930,10930,0
20240814,154200,3098264510,10930,10930,10930,10930,0
20240814,154100,3098264510,10930,10930,10930,10930,0
20240814,154000,3098264510,10930,10930,10930,10930,0
20240814,153900,3098264510,10930,10930,10930,10930,0
20240814,153800,3098264510,10930,10930,10930,10930,0
20240814,153700,3098264510,10930,10930,10930,10930,0
20240814,153600,3098264510,10930,10930,10930,10930,0
20240814,153500,3098264510,10930,10930,10930,10930,0
20240814,153400,3098264510,10930,10930,10930,10930,0
20240814,153300,3098264510,10930,10930,10930,10930,0
20240814,153200,3098264510,10930,10930,10930,10930,0
20240814,153100,3098264510,10930,10930,10930,10930,0
20240814,153000,3098264510,10930,10930,10930,10930,44488
20240814,152900,2612010670,10830,10830,10830,10830,0
20240814,152800,2612010670,10830,10830,10830,10830,0
20240814,152700,2612010670,10830,10830,10830,10830,0
20240814,152600,2612010670,10830,10830,10830,10830,0
20240814,152500,2612010670,10830,10830,10830,10830,0
20240814,152400,2612010670,10830,10830,10830,10830,0
20240814,152300,2612010670,10830,10830,10830,10830,0
20240814,152200,2612010670,10830,10830,10830,10830,0
20240814,152100,2612010670,10830,10830,10830,10830,0
20240814,152000,2612010670,10830,10830,10830,10830,0
20240814,151900,2612010670,10830,10830,10840,10820,504
20240814,151800,2606548930,10820,10820,10830,10820,279
20240814,151700,2603530140,10830,10820,10830,10820,488
20240814,151600,2598248320,10820,10830,10830,10820,248
20240814,151500,2595563230,10820,10840,10850,10820,1582
20240814,151400,2578424080,10840,10830,10850,10830,956
20240814,151300,2568061230,10830,10830,10830,10830,103
20240814,151200,2566945740,10830,10850,10850,10830,323
20240814,151100,2563445150,10840,10840,10850,10840,673
20240814,151000,2556147830,10840,10840,10850,10840,489
20240814,150900,2550847060,10840,10840,10850,10840,2244
20240814,150800,2526517940,10830,10830,10840,10830,169
20240814,150700,2524687370,10840,10840,10840,10840,12
20240814,150600,2524557290,10830,10830,10830,10820,821
20240814,150500,2515669000,10830,10840,10840,10830,88
20240814,150400,2514715760,10840,10850,10850,10830,941
20240814,150300,2504512660,10860,10850,10860,10850,867
20240814,150200,2495105700,10840,10830,10840,10830,1985
20240814,150100,2473596380,10830,10830,10830,10830,100
20240814,150000,2472513380,10840,10820,10840,10820,207
20240814,145900,2470272200,10820,10830,10830,10820,437
20240814,145800,2465543050,10830,10830,10830,10830,64
20240814,145700,2464849930,10830,10840,10840,10830,395
20240814,145600,2460572070,10830,10830,10830,10830,242
20240814,145500,2457951210,10830,10820,10830,10820,120
20240814,145400,2456651620,10830,10830,10840,10830,354
20240814,145300,2452817750,10830,10830,10830,10830,166
20240814,145200,2451019970,10830,10830,10840,10830,484
20240814,145100,2445778050,10830,10830,10830,10830,66
20240814,145000,2445063270,10830,10830,10830,10830,68
20240814,144900,2444326830,10830,10830,10830,10830,129
20240814,144800,2442929760,10830,10830,10830,10830,65
20240814,144700,2442225810,10830,10840,10840,10830,412
20240814,144600,2437761020,10850,10840,10850,10840,89
20240814,144500,2436796250,10840,10850,10850,10830,390
20240814,144400,2432569320,10850,10830,10850,10830,286
20240814,144300,2429471500,10830,10860,10860,10830,1910
20240814,144200,2408738390,10860,10860,10870,10860,555
20240814,144100,2402711080,10860,10870,10870,10860,598
20240814,144000,2396216490,10860,10860,10870,10860,1262
20240814,143900,2382507160,10860,10860,10870,10860,436
20240814,143800,2377770680,10860,10850,10860,10840,1851
20240814,143700,2357685700,10860,10860,10870,10860,468
20240814,143600,2352603200,10860,10830,10870,10830,11112
20240814,143500,2232054850,10830,10830,10830,10830,1244
20240814,143400,2218582330,10830,10830,10830,10820,1274
20240814,143300,2204785590,10820,10830,10830,10820,1134
20240814,143200,2192507730,10830,10820,10830,10820,2130
20240814,143100,2169461120,10830,10830,10830,10820,171
20240814,143000,2167609870,10820,10820,10830,10820,74
20240814,142900,2166809100,10830,10820,10830,10820,204
20240814,142800,2164601770,10810,10820,10820,10810,366
20240814,142700,2160644820,10810,10810,10810,10810,66
20240814,142600,2159931360,10810,10820,10820,10810,132
20240814,142500,2158503780,10820,10820,10820,10810,175
20240814,142400,2156610290,10820,10820,10820,10820,465
20240814,142300,2151578990,10820,10800,10820,10800,1842
20240814,142200,2131679250,10810,10820,10820,10810,442
20240814,142100,2126899860,10830,10830,10830,10830,50
20240814,142000,2126358360,10830,10830,10840,10820,3416
20240814,141900,2089363090,10830,10830,10830,10820,373
20240814,141800,2085327020,10830,10820,10830,10810,2087
20240814,141700,2062746340,10810,10810,10820,10810,163
20240814,141600,2060982980,10810,10810,10820,10810,115
20240814,141500,2059739670,10810,10810,10810,10810,72
20240814,141400,2058961350,10810,10820,10820,10810,355
20240814,141300,2055123620,10810,10820,10820,10810,190
20240814,141200,2053069130,10820,10790,10820,10790,5955
20240814,141100,1988751520,10790,10770,10790,10770,4556
20240814,141000,1939635600,10770,10780,10780,10770,164
20240814,140900,1937868980,10770,10770,10770,10770,383
20240814,140800,1933744070,10770,10780,10780,10770,278
20240814,140700,1930747940,10770,10770,10780,10770,81
20240814,140600,1929875470,10770,10770,10770,10770,400
20240814,140500,1925567470,10770,10770,10770,10770,481
20240814,140400,1920387100,10770,10770,10770,10770,71
20240814,140300,1919622430,10780,10770,10780,10770,289
20240814,140200,1916507780,10780,10780,10780,10780,920
20240814,140100,1906590180,10780,10780,10780,10780,1625
20240814,140000,1889072680,10780,10780,10780,10780,429
20240814,135900,1884448060,10780,10780,10790,10780,63
20240814,135800,1883768910,10780,10750,10780,10750,634
20240814,135700,1876937070,10750,10750,10750,10750,131
20240814,135600,1875528820,10740,10750,10760,10740,146
20240814,135500,1873959220,10760,10750,10760,10740,487
20240814,135400,1868724370,10750,10760,10760,10750,95
20240814,135300,1867702810,10750,10760,10760,10750,94
20240814,135200,1866692250,10760,10760,10760,10760,31
20240814,135100,1866358690,10760,10770,10770,10760,116
20240814,135000,1865109380,10770,10770,10770,10770,518
20240814,134900,1859530520,10770,10780,10780,10770,78
20240814,134800,1858690360,10780,10770,10780,10770,187
20240814,134700,1856674520,10770,10770,10770,10770,137
20240814,134600,1855199030,10770,10770,10780,10770,410
20240814,134500,1850783020,10780,10770,10780,10770,147
20240814,134400,1849199000,10770,10760,10770,10760,423
20240814,134300,1844647010,10750,10750,10750,10750,65
20240814,134200,1843948260,10750,10750,10750,10750,3
20240814,134100,1843916010,10750,10760,10760,10750,197
20240814,134000,1841796950,10770,10760,10770,10760,22
20240814,133900,1841560130,10760,10760,10760,10760,76
20240814,133800,1840742370,10760,10760,10760,10760,26
20240814,133700,1840462610,10760,10760,10760,10760,77
20240814,133600,1839634090,10760,10760,10770,10760,382
20240814,133500,1835523110,10770,10770,10770,10770,139
20240814,133400,1834026080,10760,10760,10760,10760,2
20240814,133300,1834004560,10760,10760,10760,10760,0
20240814,133200,1834004560,10760,10760,10760,10760,1
20240814,133100,1833993800,10760,10770,10770,10760,845
20240814,133000,1824896310,10770,10770,10770,10770,51
20240814,132900,1824347040,10770,10770,10770,10770,68
20240814,132800,1823614680,10770,10770,10770,10770,159
20240814,132700,1821902250,10780,10780,10780,10780,552
20240814,132600,1815951690,10780,10780,10790,10780,21
20240814,132500,1815725210,10780,10780,10780,10780,757
20240814,132400,1807564750,10770,10770,10770,10770,3
20240814,132300,1807532440,10770,10770,10770,10770,65
20240814,132200,1806832390,10770,10770,10770,10760,646
20240814,132100,1799879430,10770,10770,10770,10770,2
20240814,132000,1799857890,10770,10770,10770,10770,764
20240814,131900,1791629610,10760,10760,10760,10760,189
20240814,131800,1789595970,10760,10760,10760,10760,402
20240814,131700,1785270450,10760,10770,10770,10760,666
20240814,131600,1778104070,10760,10760,10760,10760,155
20240814,131500,1776436270,10760,10770,10770,10760,472
20240814,131400,1771352950,10770,10770,10770,10760,145
20240814,131300,1769791330,10770,10760,10770,10760,386
20240814,131200,1765637910,10760,10760,10760,10760,101
20240814,131100,1764551150,10760,10760,10760,10760,237
20240814,131000,1762001030,10760,10760,10760,10750,14
20240814,130900,1761850410,10750,10750,10750,10750,7
20240814,130800,1761775160,10750,10750,10750,10740,454
20240814,130700,1756894770,10750,10750,10750,10750,75
20240814,130600,1756088520,10750,10750,10750,10750,16
20240814,130500,1755916520,10750,10760,10760,10750,71
20240814,130400,1755153260,10760,10750,10760,10750,222
20240814,130300,1752766290,10750,10760,10760,10750,179
20240814,130200,1750840960,10750,10760,10760,10750,1766
20240814,130100,1731850010,10760,10760,10760,10760,67
20240814,130000,1731129090,10770,10770,10770,10770,102
20240814,125900,1730030550,10770,10760,10770,10760,113
20240814,125800,1728814550,10760,10760,10760,10760,347
20240814,125700,1725080830,10760,10760,10760,10760,245
20240814,125600,1722444630,10760,10760,10760,10750,233
20240814,125500,1719938200,10760,10760,10760,10760,1
20240814,125400,1719927440,10760,10760,10760,10760,15
20240814,125300,1719766040,10760,10760,10770,10760,564
20240814,125200,1713697390,10760,10760,10760,10760,469
20240814,125100,1708650950,10760,10770,10770,10760,113
20240814,125000,1707433960,10780,10760,10780,10760,302
20240814,124900,1704179600,10770,10770,10770,10760,945
20240814,124800,1694002640,10770,10770,10770,10770,2
20240814,124700,1693981100,10770,10770,10770,10770,62
20240814,124600,1693313360,10770,10770,10770,10770,18
20240814,124500,1693119500,10770,10780,10780,10770,58
20240814,124400,1692494290,10780,10790,10790,10780,370
20240814,124300,1688505180,10780,10780,10790,10770,1846
20240814,124200,1668591560,10780,10780,10780,10780,217
20240814,124100,1666252300,10780,10780,10780,10780,280
20240814,124000,1663233900,10770,10770,10770,10770,1
20240814,123900,1663223130,10770,10770,10770,10770,903
20240814,123800,1653497820,10770,10770,10770,10770,37
20240814,123700,1653099330,10770,10770,10770,10770,293
20240814,123600,1649943720,10770,10770,10770,10770,30
20240814,123500,1649620620,10770,10770,10780,10770,25
20240814,123400,1649351270,10760,10770,10770,10760,396
20240814,123300,1645089500,10770,10770,10770,10770,0
20240814,123200,1645089500,10770,10770,10770,10760,140
20240814,123100,1643582050,10770,10770,10770,10760,425
20240814,123000,1639007140,10770,10770,10770,10770,316
20240814,122900,1635603820,10780,10780,10780,10770,70
20240814,122800,1634849240,10780,10770,10780,10770,89
20240814,122700,1633890220,10770,10790,10790,10770,22
20240814,122600,1633653140,10780,10770,10780,10770,91
20240814,122500,1632672360,10770,10780,10780,10770,523
20240814,122400,1627034470,10780,10790,10790,10780,6
20240814,122300,1626969780,10780,10780,10780,10780,10
20240814,122200,1626861980,10780,10780,10780,10780,6
20240814,122100,1626797300,10780,10780,10780,10780,75
20240814,122000,1625988800,10760,10770,10780,10760,1203
20240814,121900,1613035240,10770,10780,10790,10770,635
20240814,121800,1606185270,10780,10790,10800,10780,1068
20240814,121700,1594661770,10790,10790,10800,10790,1196
20240814,121600,1581756910,10790,10760,10790,10760,9330
20240814,121500,1481207350,10750,10750,10750,10750,316
20240814,121400,1477810350,10760,10760,10760,10760,176
20240814,121300,1475916590,10750,10750,10750,10750,265
20240814,121200,1473067840,10750,10750,10750,10750,64
20240814,121100,1472379840,10750,10750,10750,10750,416
20240814,121000,1467907840,10750,10750,10750,10750,15
20240814,120900,1467746590,10750,10750,10750,10750,198
20240814,120800,1465618090,10750,10750,10750,10750,117
20240814,120700,1464360340,10750,10760,10760,10750,430
20240814,120600,1459734040,10760,10760,10760,10760,906
20240814,120500,1449985480,10760,10760,10770,10760,118
20240814,120400,1448715790,10760,10760,10770,10750,2686
20240814,120300,1419814340,10750,10730,10750,10730,1159
20240814,120200,1407356550,10730,10740,10740,10730,1277
20240814,120100,1393649570,10730,10730,10730,10730,314
20240814,120000,1390280350,10730,10730,10730,10730,66
20240814,115900,1389572170,10730,10730,10730,10730,2
20240814,115800,1389550710,10730,10730,10730,10730,0
20240814,115700,1389550710,10730,10730,10730,10730,3
20240814,115600,1389518520,10740,10750,10750,10740,462
20240814,115500,1384553960,10750,10750,10750,10750,569
20240814,115400,1378437210,10750,10750,10760,10750,1818
20240814,115300,1358891620,10750,10750,10760,10750,1071
20240814,115200,1347378280,10750,10730,10760,10730,3086
20240814,115100,1314225190,10740,10740,10740,10730,32
20240814,115000,1313881630,10730,10740,10740,10730,85
20240814,114900,1312969420,10740,10740,10740,10730,81
20240814,114800,1312099510,10750,10750,10750,10740,1301
20240814,114700,1298126390,10750,10740,10750,10730,380
20240814,114600,1294048130,10740,10730,10750,10730,33
20240814,114500,1293693550,10750,10750,10750,10750,28
20240814,114400,1293392550,10750,10750,10760,10740,8247
20240814,114300,1204759500,10740,10740,10750,10740,3964
20240814,114200,1162185930,10740,10730,10740,10720,2087
20240814,114100,1139795450,10730,10720,10730,10720,635
20240814,114000,1132988130,10720,10700,10730,10690,5112
20240814,113900,1078214970,10700,10700,10700,10700,108
20240814,113800,1077059370,10700,10700,10700,10700,2
20240814,113700,1077037970,10700,10690,10700,10690,585
20240814,113600,1070781640,10700,10710,10710,10700,1170
20240814,113500,1058262570,10710,10700,10710,10700,620
20240814,113400,1051628540,10710,10710,10710,10710,1
20240814,113300,1051617830,10700,10700,10710,10700,373
20240814,113200,1047626710,10710,10690,10710,10690,288
20240814,113100,1044545120,10690,10700,10700,10690,79
20240814,113000,1043700460,10700,10700,10700,10700,706
20240814,112900,1036146260,10700,10700,10700,10700,2086
20240814,112800,1013826060,10710,10700,10710,10700,1759
20240814,112700,994993550,10710,10690,10710,10690,601
20240814,112600,988562850,10700,10700,10700,10700,1
20240814,112500,988552150,10690,10700,10700,10690,74
20240814,112400,987761070,10700,10700,10700,10700,26
20240814,112300,987482870,10710,10710,10710,10700,324
20240814,112200,984015980,10700,10700,10700,10700,2
20240814,112100,983994580,10710,10700,10710,10700,1105
20240814,112000,972171070,10710,10710,10720,10700,581
20240814,111900,965948660,10710,10700,10710,10700,37
20240814,111800,965552450,10700,10710,10710,10700,428
20240814,111700,960972840,10700,10710,10710,10700,3
20240814,111600,960940730,10700,10710,10710,10700,7
20240814,111500,960865780,10710,10710,10710,10710,13
20240814,111400,960726550,10700,10700,10710,10700,333
20240814,111300,957163440,10710,10700,10710,10700,111
20240814,111200,955974670,10710,10710,10710,10710,8
20240814,111100,955888990,10710,10710,10710,10710,1
20240814,111000,955878280,10730,10730,10730,10730,0
20240814,110900,955878280,10730,10710,10730,10700,410
20240814,110800,951490860,10700,10710,10710,10700,11
20240814,110700,951373060,10700,10700,10700,10700,0
20240814,110600,951373060,10700,10710,10710,10700,202
20240814,110500,949209660,10710,10700,10710,10700,5
20240814,110400,949156140,10710,10700,10710,10700,445
20240814,110300,944394630,10700,10710,10710,10700,140
20240814,110200,942895890,10710,10710,10710,10710,67
20240814,110100,942178320,10710,10720,10720,10710,82
20240814,110000,941300050,10730,10730,10730,10730,3
20240814,105900,941267860,10720,10730,10730,10720,384
20240814,105800,937150690,10720,10720,10720,10720,235
20240814,105700,934631490,10720,10730,10730,10720,20
20240814,105600,934417040,10720,10740,10740,10720,1386
20240814,105500,919535290,10730,10730,10730,10730,385
20240814,105400,915404240,10740,10730,10750,10730,4009
20240814,105300,872347580,10730,10710,10740,10700,11261
20240814,105200,751622990,10700,10700,10710,10700,19853
20240814,105100,539195880,10690,10690,10690,10690,907
20240814,105000,529500050,10680,10680,10680,10680,317
20240814,104900,526114490,10690,10680,10690,10680,68
20240814,104800,525388100,10680,10680,10680,10680,0
20240814,104700,525388100,10680,10690,10690,10680,12
20240814,104600,525259840,10690,10690,10690,10680,63
20240814,104500,524586390,10690,10690,10690,10680,825
20240814,104400,515774270,10690,10690,10690,10680,153
20240814,104300,514139000,10690,10680,10690,10680,3
20240814,104200,514106950,10700,10700,10700,10700,520
20240814,104100,508542950,10700,10690,10700,10690,522
20240814,104000,502962650,10690,10690,10690,10680,317
20240814,103900,499577070,10690,10690,10700,10690,738
20240814,103800,491687820,10690,10680,10690,10680,26
20240814,103700,491409900,10690,10680,10690,10680,160
20240814,103600,489700800,10680,10680,10690,10680,335
20240814,103500,486122950,10690,10670,10690,10670,947
20240814,103400,476015150,10680,10680,10680,10670,1092
20240814,103300,464363440,10690,10670,10690,10670,138
20240814,103200,462889600,10680,10680,10690,10680,114
20240814,103100,461671610,10680,10680,10690,10670,720
20240814,103000,453985140,10670,10660,10670,10660,123
20240814,102900,452672750,10670,10670,10670,10670,473
20240814,102800,447625840,10670,10670,10670,10670,1
20240814,102700,447615170,10690,10690,10690,10690,2
20240814,102600,447593790,10690,10670,10690,10670,453
20240814,102500,442759540,10690,10690,10690,10690,0
20240814,102400,442759540,10690,10690,10690,10690,0
20240814,102300,442759540,10690,10660,10690,10660,311
20240814,102200,439436590,10670,10680,10680,10660,2313
20240814,102100,414765740,10700,10680,10700,10680,963
20240814,102000,404474640,10670,10680,10690,10670,19
20240814,101900,404271720,10690,10680,10690,10680,68
20240814,101800,403545470,10690,10690,10690,10690,5
20240814,101700,403492020,10680,10670,10690,10670,418
20240814,101600,399030910,10680,10690,10690,10680,235
20240814,101500,396521100,10690,10690,10690,10690,600
20240814,101400,390107100,10690,10680,10690,10680,93
20240814,101300,389113850,10670,10670,10670,10670,200
20240814,101200,386979850,10670,10670,10680,10670,452
20240814,101100,382156990,10700,10690,10700,10680,53
20240814,101000,381590910,10700,10700,10700,10700,0
20240814,100900,381590910,10700,10690,10700,10680,681
20240814,100800,374311460,10680,10680,10680,10670,310
20240814,100700,371000690,10670,10670,10680,10670,468
20240814,100600,366005800,10670,10670,10670,10670,2
20240814,100500,365984460,10680,10680,10680,10680,2
20240814,100400,365963100,10670,10670,10670,10670,190
20240814,100300,363935800,10660,10670,10670,10660,182
20240814,100200,361993870,10670,10670,10680,10660,684
20240814,100100,354698710,10660,10660,10670,10660,263
20240814,100000,351893180,10660,10670,10670,10660,1487
20240814,095900,336041730,10660,10670,10670,10660,37
20240814,095800,335647220,10670,10680,10680,10670,1664
20240814,095700,317889930,10690,10690,10690,10690,842
20240814,095600,308888950,10700,10690,10700,10690,71
20240814,095500,308129940,10700,10700,10700,10700,0
20240814,095400,308129940,10700,10680,10700,10680,520
20240814,095300,302576020,10680,10690,10690,10680,672
20240814,095200,295395510,10690,10690,10700,10690,7
20240814,095100,295320660,10700,10690,10700,10680,139
20240814,095000,293835340,10690,10690,10690,10690,2
20240814,094900,293813960,10690,10690,10690,10680,64
20240814,094800,293129820,10690,10710,10710,10680,823
20240814,094700,284336930,10700,10700,10710,10700,802
20240814,094600,275755510,10700,10700,10700,10690,125
20240814,094500,274418060,10690,10700,10700,10690,221
20240814,094400,272055520,10690,10700,10700,10690,102
20240814,094300,270965130,10680,10690,10700,10680,456
20240814,094200,266093620,10690,10690,10690,10680,59
20240814,094100,265462930,10690,10700,10700,10690,438
20240814,094000,260780690,10690,10690,10690,10690,93
20240814,093900,259786520,10700,10700,10700,10690,327
20240814,093800,256290790,10700,10700,10700,10700,113
20240814,093700,255081690,10700,10690,10700,10690,891
20240814,093600,245555700,10690,10680,10690,10680,237
20240814,093500,243024180,10680,10680,10680,10680,1143
20240814,093400,230816940,10680,10690,10690,10680,439
20240814,093300,226127230,10690,10690,10700,10690,191
20240814,093200,224085410,10700,10700,10700,10700,204
20240814,093100,221902610,10700,10690,10700,10690,62
20240814,093000,221239530,10700,10690,10700,10690,53
20240814,092900,220672460,10700,10690,10700,10690,437
20240814,092800,216000880,10700,10700,10700,10690,435
20240814,092700,211347400,10700,10690,10700,10690,7
20240814,092600,211272520,10690,10690,10700,10690,14
20240814,092500,211122760,10690,10690,10690,10680,233
20240814,092400,208632210,10690,10680,10690,10680,386
20240814,092300,204509660,10680,10700,10700,10680,1426
20240814,092200,189265290,10690,10700,10700,10690,139
20240814,092100,187778210,10700,10700,10700,10700,94
20240814,092000,186772410,10700,10690,10700,10690,402
20240814,091900,182474180,10690,10680,10700,10680,692
20240814,091800,175076700,10680,10690,10690,10680,526
20240814,091700,169455780,10690,10680,10690,10680,276
20240814,091600,166506470,10690,10690,10690,10690,206
20240814,091500,164304330,10690,10700,10700,10680,1685
20240814,091400,146284950,10720,10710,10720,10700,184
20240814,091300,144314420,10710,10710,10710,10700,230
20240814,091200,141851220,10700,10700,10710,10700,688
20240814,091100,134488520,10700,10700,10700,10700,1
20240814,091000,134477820,10710,10710,10720,10710,335
20240814,090900,130889960,10720,10690,10720,10690,2222
20240814,090800,107080730,10690,10690,10690,10680,196
20240814,090700,104985510,10680,10690,10690,10680,417
20240814,090600,100531330,10700,10700,10700,10700,70
20240814,090500,99782330,10700,10660,10700,10660,2440
20240814,090400,73727130,10660,10700,10700,10650,2004
20240814,090300,52346000,10700,10690,10700,10670,280
20240814,090200,49356880,10700,10700,10700,10700,503
20240814,090100,43974780,10700,10670,10700,10660,383
20240814,090000,39886530,10700,10700,10700,10690,3592