KissMeData/083500/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,195200,304436560,10750,10750,10750,10750,377
20240814,195100,304436560,10750,10750,10750,10750,0
20240814,195000,304436560,10750,10750,10750,10750,0
20240814,194900,304436560,10750,10750,10750,10750,0
20240814,194800,304436560,10750,10750,10750,10750,0
20240814,194700,304436560,10750,10750,10750,10750,0
20240814,194600,304436560,10750,10750,10750,10750,0
20240814,194500,304436560,10750,10750,10750,10750,0
20240814,194400,304436560,10750,10750,10750,10750,0
20240814,194300,304436560,10750,10750,10750,10750,0
20240814,194200,304436560,10750,10750,10750,10750,0
20240814,194100,304436560,10750,10750,10750,10750,0
20240814,194000,304436560,10750,10750,10750,10750,0
20240814,193900,304436560,10750,10750,10750,10750,0
20240814,193800,304436560,10750,10750,10750,10750,0
20240814,193700,304436560,10750,10750,10750,10750,0
20240814,193600,304436560,10750,10750,10750,10750,0
20240814,193500,304436560,10750,10750,10750,10750,0
20240814,193400,304436560,10750,10750,10750,10750,0
20240814,193300,304436560,10750,10750,10750,10750,0
20240814,193200,304436560,10750,10750,10750,10750,0
20240814,193100,304436560,10750,10750,10750,10750,0
20240814,193000,304436560,10750,10750,10750,10750,0
20240814,192900,304436560,10750,10750,10750,10750,0
20240814,192800,304436560,10750,10750,10750,10750,0
20240814,192700,304436560,10750,10750,10750,10750,0
20240814,192600,304436560,10750,10750,10750,10750,0
20240814,192500,304436560,10750,10750,10750,10750,0
20240814,192400,304436560,10750,10750,10750,10750,0
20240814,192300,304436560,10750,10750,10750,10750,0
20240814,192200,304436560,10750,10750,10750,10750,377
20240814,192100,304436560,10750,10750,10750,10750,0
20240814,192000,304436560,10750,10750,10750,10750,0
20240814,191900,304436560,10750,10750,10750,10750,0
20240814,191800,304436560,10750,10750,10750,10750,0
20240814,191700,304436560,10750,10750,10750,10750,0
20240814,191600,304436560,10750,10750,10750,10750,0
20240814,191500,304436560,10750,10750,10750,10750,0
20240814,191400,304436560,10750,10750,10750,10750,0
20240814,191300,304436560,10750,10750,10750,10750,0
20240814,191200,304436560,10750,10750,10750,10750,0
20240814,191100,304436560,10750,10750,10750,10750,0
20240814,191000,304436560,10750,10750,10750,10750,0
20240814,190900,304436560,10750,10750,10750,10750,0
20240814,190800,304436560,10750,10750,10750,10750,0
20240814,190700,304436560,10750,10750,10750,10750,0
20240814,190600,304436560,10750,10750,10750,10750,0
20240814,190500,304436560,10750,10750,10750,10750,0
20240814,190400,304436560,10750,10750,10750,10750,0
20240814,190300,304436560,10750,10750,10750,10750,0
20240814,190200,304436560,10750,10750,10750,10750,0
20240814,190100,304436560,10750,10750,10750,10750,0
20240814,190000,304436560,10750,10750,10750,10750,0
20240814,185900,304436560,10750,10750,10750,10750,0
20240814,185800,304436560,10750,10750,10750,10750,0
20240814,185700,304436560,10750,10750,10750,10750,0
20240814,185600,304436560,10750,10750,10750,10750,0
20240814,185500,304436560,10750,10750,10750,10750,0
20240814,185400,304436560,10750,10750,10750,10750,0
20240814,185300,304436560,10750,10750,10750,10750,0
20240814,185200,304436560,10750,10750,10750,10750,377
20240814,185100,304436560,10750,10750,10750,10750,0
20240814,185000,304436560,10750,10750,10750,10750,0
20240814,184900,304436560,10750,10750,10750,10750,0
20240814,184800,304436560,10750,10750,10750,10750,0
20240814,184700,304436560,10750,10750,10750,10750,0
20240814,184600,304436560,10750,10750,10750,10750,0
20240814,184500,304436560,10750,10750,10750,10750,0
20240814,184400,304436560,10750,10750,10750,10750,0
20240814,184300,304436560,10750,10750,10750,10750,0
20240814,184200,304436560,10750,10750,10750,10750,0
20240814,184100,304436560,10750,10750,10750,10750,0
20240814,184000,304436560,10750,10750,10750,10750,0
20240814,183900,304436560,10750,10750,10750,10750,0
20240814,183800,304436560,10750,10750,10750,10750,0
20240814,183700,304436560,10750,10750,10750,10750,0
20240814,183600,304436560,10750,10750,10750,10750,0
20240814,183500,304436560,10750,10750,10750,10750,0
20240814,183400,304436560,10750,10750,10750,10750,0
20240814,183300,304436560,10750,10750,10750,10750,0
20240814,183200,304436560,10750,10750,10750,10750,0
20240814,183100,304436560,10750,10750,10750,10750,0
20240814,183000,304436560,10750,10750,10750,10750,0
20240814,182900,304436560,10750,10750,10750,10750,0
20240814,182800,304436560,10750,10750,10750,10750,0
20240814,182700,304436560,10750,10750,10750,10750,0
20240814,182600,304436560,10750,10750,10750,10750,0
20240814,182500,304436560,10750,10750,10750,10750,0
20240814,182400,304436560,10750,10750,10750,10750,0
20240814,182300,304436560,10750,10750,10750,10750,0
20240814,182200,304436560,10750,10750,10750,10750,377
20240814,182100,304436560,10750,10750,10750,10750,0
20240814,182000,304436560,10750,10750,10750,10750,0
20240814,181900,304436560,10750,10750,10750,10750,0
20240814,181800,304436560,10750,10750,10750,10750,0
20240814,181700,304436560,10750,10750,10750,10750,0
20240814,181600,304436560,10750,10750,10750,10750,0
20240814,181500,304436560,10750,10750,10750,10750,0
20240814,181400,304436560,10750,10750,10750,10750,0
20240814,181300,304436560,10750,10750,10750,10750,0
20240814,181200,304436560,10750,10750,10750,10750,0
20240814,181100,304436560,10750,10750,10750,10750,0
20240814,181000,304436560,10750,10750,10750,10750,0
20240814,180900,304436560,10750,10750,10750,10750,0
20240814,180800,304436560,10750,10750,10750,10750,0
20240814,180700,304436560,10750,10750,10750,10750,0
20240814,180600,304436560,10750,10750,10750,10750,0
20240814,180500,304436560,10750,10750,10750,10750,0
20240814,180400,304436560,10750,10750,10750,10750,0
20240814,180300,304436560,10750,10750,10750,10750,0
20240814,180200,304436560,10750,10750,10750,10750,0
20240814,180100,304436560,10750,10750,10750,10750,0
20240814,180000,304436560,10750,10750,10750,10750,0
20240814,175900,304436560,10750,10750,10750,10750,0
20240814,175800,304436560,10750,10750,10750,10750,0
20240814,175700,304436560,10750,10750,10750,10750,0
20240814,175600,304436560,10750,10750,10750,10750,0
20240814,175500,304436560,10750,10750,10750,10750,0
20240814,175400,304436560,10750,10750,10750,10750,0
20240814,175300,304436560,10750,10750,10750,10750,0
20240814,175200,304436560,10750,10750,10750,10750,377
20240814,175100,304436560,10750,10750,10750,10750,0
20240814,175000,304436560,10750,10750,10750,10750,0
20240814,174900,304436560,10750,10750,10750,10750,0
20240814,174800,304436560,10750,10750,10750,10750,0
20240814,174700,304436560,10750,10750,10750,10750,0
20240814,174600,304436560,10750,10750,10750,10750,0
20240814,174500,304436560,10750,10750,10750,10750,0
20240814,174400,304436560,10750,10750,10750,10750,0
20240814,174300,304436560,10750,10750,10750,10750,0
20240814,174200,304436560,10750,10750,10750,10750,0
20240814,174100,304436560,10750,10750,10750,10750,0
20240814,174000,304436560,10750,10750,10750,10750,0
20240814,173900,304436560,10750,10750,10750,10750,0
20240814,173800,304436560,10750,10750,10750,10750,0
20240814,173700,304436560,10750,10750,10750,10750,0
20240814,173600,304436560,10750,10750,10750,10750,0
20240814,173500,304436560,10750,10750,10750,10750,0
20240814,173400,304436560,10750,10750,10750,10750,0
20240814,173300,304436560,10750,10750,10750,10750,0
20240814,173200,304436560,10750,10750,10750,10750,0
20240814,173100,304436560,10750,10750,10750,10750,0
20240814,173000,304436560,10750,10750,10750,10750,0
20240814,172900,304436560,10750,10750,10750,10750,0
20240814,172800,304436560,10750,10750,10750,10750,0
20240814,172700,304436560,10750,10750,10750,10750,0
20240814,172600,304436560,10750,10750,10750,10750,0
20240814,172500,304436560,10750,10750,10750,10750,0
20240814,172400,304436560,10750,10750,10750,10750,0
20240814,172300,304436560,10750,10750,10750,10750,0
20240814,172200,304436560,10750,10750,10750,10750,377
20240814,172100,304436560,10750,10750,10750,10750,0
20240814,172000,304436560,10750,10750,10750,10750,0
20240814,171900,304436560,10750,10750,10750,10750,0
20240814,171800,304436560,10750,10750,10750,10750,0
20240814,171700,304436560,10750,10750,10750,10750,0
20240814,171600,304436560,10750,10750,10750,10750,0
20240814,171500,304436560,10750,10750,10750,10750,0
20240814,171400,304436560,10750,10750,10750,10750,0
20240814,171300,304436560,10750,10750,10750,10750,0
20240814,171200,304436560,10750,10750,10750,10750,0
20240814,171100,304436560,10750,10750,10750,10750,0
20240814,171000,304436560,10750,10750,10750,10750,0
20240814,170900,304436560,10750,10750,10750,10750,0
20240814,170800,304436560,10750,10750,10750,10750,0
20240814,170700,304436560,10750,10750,10750,10750,0
20240814,170600,304436560,10750,10750,10750,10750,0
20240814,170500,304436560,10750,10750,10750,10750,0
20240814,170400,304436560,10750,10750,10750,10750,0
20240814,170300,304436560,10750,10750,10750,10750,0
20240814,170200,304436560,10750,10750,10750,10750,0
20240814,170100,304436560,10750,10750,10750,10750,0
20240814,170000,304436560,10750,10750,10750,10750,0
20240814,165900,304436560,10750,10750,10750,10750,0
20240814,165800,304436560,10750,10750,10750,10750,0
20240814,165700,304436560,10750,10750,10750,10750,0
20240814,165600,304436560,10750,10750,10750,10750,0
20240814,165500,304436560,10750,10750,10750,10750,0
20240814,165400,304436560,10750,10750,10750,10750,0
20240814,165300,304436560,10750,10750,10750,10750,0
20240814,165200,304436560,10750,10750,10750,10750,377
20240814,165100,304436560,10750,10750,10750,10750,0
20240814,165000,304436560,10750,10750,10750,10750,0
20240814,164900,304436560,10750,10750,10750,10750,0
20240814,164800,304436560,10750,10750,10750,10750,0
20240814,164700,304436560,10750,10750,10750,10750,0
20240814,164600,304436560,10750,10750,10750,10750,0
20240814,164500,304436560,10750,10750,10750,10750,0
20240814,164400,304436560,10750,10750,10750,10750,0
20240814,164300,304436560,10750,10750,10750,10750,0
20240814,164200,304436560,10750,10750,10750,10750,0
20240814,164100,304436560,10750,10750,10750,10750,0
20240814,164000,304436560,10750,10750,10750,10750,0
20240814,163900,304436560,10750,10750,10750,10750,0
20240814,163800,304436560,10750,10750,10750,10750,0
20240814,163700,304436560,10750,10750,10750,10750,0
20240814,163600,304436560,10750,10750,10750,10750,0
20240814,163500,304436560,10750,10750,10750,10750,0
20240814,163400,304436560,10750,10750,10750,10750,0
20240814,163300,304436560,10750,10750,10750,10750,0
20240814,163200,304436560,10750,10750,10750,10750,0
20240814,163100,304436560,10750,10750,10750,10750,0
20240814,163000,304436560,10750,10750,10750,10750,0
20240814,162900,304436560,10750,10750,10750,10750,0
20240814,162800,304436560,10750,10750,10750,10750,0
20240814,162700,304436560,10750,10750,10750,10750,0
20240814,162600,304436560,10750,10750,10750,10750,0
20240814,162500,304436560,10750,10750,10750,10750,0
20240814,162400,304436560,10750,10750,10750,10750,0
20240814,162300,304436560,10750,10750,10750,10750,0
20240814,162200,304436560,10750,10750,10750,10750,377
20240814,162100,304436560,10750,10750,10750,10750,0
20240814,162000,304436560,10750,10750,10750,10750,0
20240814,161900,304436560,10750,10750,10750,10750,0
20240814,161800,304436560,10750,10750,10750,10750,0
20240814,161700,304436560,10750,10750,10750,10750,0
20240814,161600,304436560,10750,10750,10750,10750,0
20240814,161500,304436560,10750,10750,10750,10750,0
20240814,161400,304436560,10750,10750,10750,10750,0
20240814,161300,304436560,10750,10750,10750,10750,0
20240814,161200,304436560,10750,10750,10750,10750,0
20240814,161100,304436560,10750,10750,10750,10750,0
20240814,161000,304436560,10750,10750,10750,10750,0
20240814,160900,304436560,10750,10750,10750,10750,0
20240814,160800,304436560,10750,10750,10750,10750,0
20240814,160700,304436560,10750,10750,10750,10750,0
20240814,160600,304436560,10750,10750,10750,10750,0
20240814,160500,304436560,10750,10750,10750,10750,0
20240814,160400,304436560,10750,10750,10750,10750,0
20240814,160300,304436560,10750,10750,10750,10750,0
20240814,160200,304436560,10750,10750,10750,10750,0
20240814,160100,304436560,10750,10750,10750,10750,0
20240814,160000,304436560,10750,10750,10750,10750,0
20240814,155900,304436560,10750,10750,10750,10750,0
20240814,155800,304436560,10750,10750,10750,10750,0
20240814,155700,304436560,10750,10750,10750,10750,0
20240814,155600,304436560,10750,10750,10750,10750,0
20240814,155500,304436560,10750,10750,10750,10750,0
20240814,155400,304436560,10750,10750,10750,10750,0
20240814,155300,304436560,10750,10750,10750,10750,0
20240814,155200,304436560,10750,10750,10750,10750,377
20240814,155100,304436560,10750,10750,10750,10750,0
20240814,155000,304436560,10750,10750,10750,10750,0
20240814,154900,304436560,10750,10750,10750,10750,0
20240814,154800,304436560,10750,10750,10750,10750,0
20240814,154700,304436560,10750,10750,10750,10750,0
20240814,154600,304436560,10750,10750,10750,10750,0
20240814,154500,304436560,10750,10750,10750,10750,0
20240814,154400,304436560,10750,10750,10750,10750,0
20240814,154300,304436560,10750,10750,10750,10750,0
20240814,154200,304436560,10750,10750,10750,10750,0
20240814,154100,304436560,10750,10750,10750,10750,0
20240814,154000,304436560,10750,10750,10750,10750,0
20240814,153900,304436560,10750,10750,10750,10750,0
20240814,153800,304436560,10750,10750,10750,10750,0
20240814,153700,304436560,10750,10750,10750,10750,0
20240814,153600,304436560,10750,10750,10750,10750,0
20240814,153500,304436560,10750,10750,10750,10750,0
20240814,153400,304436560,10750,10750,10750,10750,0
20240814,153300,304436560,10750,10750,10750,10750,0
20240814,153200,304436560,10750,10750,10750,10750,0
20240814,153100,304436560,10750,10750,10750,10750,0
20240814,153000,304436560,10750,10750,10750,10750,377
20240814,152900,300383810,10750,10750,10750,10750,0
20240814,152800,300383810,10750,10750,10750,10750,0
20240814,152700,300383810,10750,10750,10750,10750,0
20240814,152600,300383810,10750,10750,10750,10750,0
20240814,152500,300383810,10750,10750,10750,10750,0
20240814,152400,300383810,10750,10750,10750,10750,0
20240814,152300,300383810,10750,10750,10750,10750,0
20240814,152200,300383810,10750,10750,10750,10750,0
20240814,152100,300383810,10750,10750,10750,10750,0
20240814,152000,300383810,10750,10750,10750,10750,0
20240814,151900,300383810,10750,10690,10750,10690,27
20240814,151800,300094640,10680,10680,10680,10680,13
20240814,151700,299955800,10680,10690,10690,10680,65
20240814,151600,299261520,10740,10740,10740,10740,0
20240814,151500,299261520,10740,10740,10740,10740,0
20240814,151400,299261520,10740,10740,10740,10740,410
20240814,151300,294858120,10740,10740,10740,10740,0
20240814,151200,294858120,10740,10740,10740,10740,10
20240814,151100,294750720,10680,10680,10680,10680,3
20240814,151000,294718680,10750,10740,10750,10740,11
20240814,150900,294600450,10720,10720,10720,10720,0
20240814,150800,294600450,10720,10680,10720,10680,12
20240814,150700,294471890,10760,10760,10760,10760,0
20240814,150600,294471890,10760,10760,10760,10760,47
20240814,150500,293966170,10760,10760,10760,10760,1
20240814,150400,293955410,10740,10740,10740,10740,0
20240814,150300,293955410,10740,10740,10740,10740,0
20240814,150200,293955410,10740,10740,10740,10740,0
20240814,150100,293955410,10740,10740,10740,10740,0
20240814,150000,293955410,10740,10740,10740,10740,0
20240814,145900,293955410,10740,10740,10740,10740,0
20240814,145800,293955410,10740,10740,10740,10740,18
20240814,145700,293762090,10770,10770,10770,10770,0
20240814,145600,293762090,10770,10770,10770,10770,5
20240814,145500,293708240,10750,10760,10770,10750,98
20240814,145400,292654700,10750,10750,10750,10750,313
20240814,145300,289289950,10750,10750,10750,10750,51
20240814,145200,288741700,10710,10710,10710,10710,0
20240814,145100,288741700,10710,10710,10710,10710,42
20240814,145000,288291880,10680,10680,10680,10680,0
20240814,144900,288291880,10680,10750,10750,10680,172
20240814,144800,286443020,10740,10740,10740,10740,0
20240814,144700,286443020,10740,10740,10740,10740,0
20240814,144600,286443020,10740,10740,10740,10740,100
20240814,144500,285369020,10740,10740,10740,10740,0
20240814,144400,285369020,10740,10740,10740,10740,0
20240814,144300,285369020,10740,10740,10740,10740,0
20240814,144200,285369020,10740,10740,10740,10740,0
20240814,144100,285369020,10740,10740,10740,10740,0
20240814,144000,285369020,10740,10740,10740,10740,0
20240814,143900,285369020,10740,10740,10740,10740,0
20240814,143800,285369020,10740,10700,10740,10640,980
20240814,143700,274860200,10640,10680,10680,10640,19
20240814,143600,274657620,10680,10680,10680,10680,0
20240814,143500,274657620,10680,10680,10680,10680,0
20240814,143400,274657620,10680,10680,10680,10680,0
20240814,143300,274657620,10680,10680,10680,10680,98
20240814,143200,273610980,10680,10680,10680,10680,0
20240814,143100,273610980,10680,10690,10690,10680,40
20240814,143000,273183390,10690,10690,10690,10690,6
20240814,142900,273119250,10690,10690,10690,10690,0
20240814,142800,273119250,10690,10690,10690,10690,12
20240814,142700,272990970,10690,10690,10690,10690,0
20240814,142600,272990970,10690,10690,10690,10690,3
20240814,142500,272958900,10690,10680,10690,10680,357
20240814,142400,269143110,10670,10670,10670,10670,0
20240814,142300,269143110,10670,10670,10670,10670,0
20240814,142200,269143110,10670,10670,10670,10670,0
20240814,142100,269143110,10670,10670,10670,10670,0
20240814,142000,269143110,10670,10660,10670,10660,19
20240814,141900,268940560,10660,10660,10660,10660,1
20240814,141800,268929900,10660,10660,10660,10660,0
20240814,141700,268929900,10660,10660,10660,10660,1
20240814,141600,268919240,10630,10630,10630,10630,0
20240814,141500,268919240,10630,10630,10630,10630,13
20240814,141400,268781050,10700,10700,10700,10700,0
20240814,141300,268781050,10700,10700,10700,10700,0
20240814,141200,268781050,10700,10680,10700,10680,200
20240814,141100,266641500,10650,10650,10650,10650,251
20240814,141000,263968350,10650,10650,10650,10650,0
20240814,140900,263968350,10650,10650,10650,10650,301
20240814,140800,260762700,10650,10650,10650,10650,1
20240814,140700,260752050,10650,10650,10650,10650,0
20240814,140600,260752050,10650,10650,10650,10650,0
20240814,140500,260752050,10650,10650,10650,10650,320
20240814,140400,257344050,10650,10630,10650,10600,2185
20240814,140300,234169400,10710,10710,10710,10710,70
20240814,140200,233419700,10700,10700,10700,10700,319
20240814,140100,230006400,10650,10650,10650,10650,0
20240814,140000,230006400,10650,10650,10650,10650,0
20240814,135900,230006400,10650,10650,10650,10650,0
20240814,135800,230006400,10650,10650,10650,10650,0
20240814,135700,230006400,10650,10690,10710,10650,702
20240814,135600,222522870,10730,10730,10730,10730,0
20240814,135500,222522870,10730,10730,10730,10730,0
20240814,135400,222522870,10730,10730,10730,10730,0
20240814,135300,222522870,10730,10730,10730,10730,0
20240814,135200,222522870,10730,10730,10730,10730,0
20240814,135100,222522870,10730,10730,10730,10730,0
20240814,135000,222522870,10730,10730,10730,10730,0
20240814,134900,222522870,10730,10730,10730,10730,0
20240814,134800,222522870,10730,10730,10730,10730,0
20240814,134700,222522870,10730,10730,10730,10730,0
20240814,134600,222522870,10730,10730,10730,10730,0
20240814,134500,222522870,10730,10730,10730,10730,500
20240814,134400,217157870,10730,10730,10730,10730,0
20240814,134300,217157870,10730,10730,10730,10730,0
20240814,134200,217157870,10730,10730,10730,10730,0
20240814,134100,217157870,10730,10730,10730,10730,0
20240814,134000,217157870,10730,10730,10730,10730,0
20240814,133900,217157870,10730,10730,10730,10730,1
20240814,133800,217147140,10670,10670,10670,10670,0
20240814,133700,217147140,10670,10670,10670,10670,0
20240814,133600,217147140,10670,10670,10670,10670,0
20240814,133500,217147140,10670,10670,10670,10670,0
20240814,133400,217147140,10670,10670,10670,10670,0
20240814,133300,217147140,10670,10670,10670,10670,0
20240814,133200,217147140,10670,10670,10670,10670,0
20240814,133100,217147140,10670,10670,10670,10670,10
20240814,133000,217040440,10670,10670,10670,10670,30
20240814,132900,216720340,10670,10670,10670,10670,30
20240814,132800,216400240,10700,10700,10700,10700,37
20240814,132700,216004340,10700,10700,10700,10700,0
20240814,132600,216004340,10700,10700,10700,10700,0
20240814,132500,216004340,10700,10700,10700,10700,20
20240814,132400,215790340,10700,10700,10700,10700,10
20240814,132300,215683340,10750,10750,10750,10750,0
20240814,132200,215683340,10750,10750,10750,10750,0
20240814,132100,215683340,10750,10750,10750,10750,3
20240814,132000,215651090,10700,10700,10700,10700,53
20240814,131900,215083990,10750,10730,10750,10730,679
20240814,131800,207790030,10720,10720,10720,10720,95
20240814,131700,206771630,10710,10710,10710,10710,0
20240814,131600,206771630,10710,10710,10710,10710,0
20240814,131500,206771630,10710,10700,10710,10700,700
20240814,131400,199274930,10710,10710,10710,10710,0
20240814,131300,199274930,10710,10710,10710,10710,0
20240814,131200,199274930,10710,10710,10710,10710,0
20240814,131100,199274930,10710,10710,10710,10710,0
20240814,131000,199274930,10710,10710,10710,10710,0
20240814,130900,199274930,10710,10710,10710,10710,19
20240814,130800,199071440,10710,10710,10710,10710,0
20240814,130700,199071440,10710,10710,10710,10710,0
20240814,130600,199071440,10710,10710,10710,10710,0
20240814,130500,199071440,10710,10710,10710,10710,0
20240814,130400,199071440,10710,10710,10710,10710,1
20240814,130300,199060730,10680,10680,10680,10680,0
20240814,130200,199060730,10680,10680,10680,10680,0
20240814,130100,199060730,10680,10670,10680,10670,2
20240814,130000,199039380,10660,10660,10660,10660,1
20240814,125900,199028720,10660,10660,10660,10660,0
20240814,125800,199028720,10660,10660,10660,10660,0
20240814,125700,199028720,10660,10660,10660,10660,0
20240814,125600,199028720,10660,10660,10660,10660,0
20240814,125500,199028720,10660,10660,10660,10660,0
20240814,125400,199028720,10660,10660,10660,10660,0
20240814,125300,199028720,10660,10660,10660,10660,0
20240814,125200,199028720,10660,10660,10660,10660,1
20240814,125100,199018060,10700,10700,10700,10700,0
20240814,125000,199018060,10700,10700,10700,10700,1
20240814,124900,199007360,10660,10660,10660,10660,0
20240814,124800,199007360,10660,10660,10660,10660,0
20240814,124700,199007360,10660,10660,10660,10660,0
20240814,124600,199007360,10660,10660,10660,10660,0
20240814,124500,199007360,10660,10660,10660,10660,0
20240814,124400,199007360,10660,10670,10670,10660,261
20240814,124300,196223690,10670,10680,10680,10670,310
20240814,124200,192913990,10670,10670,10670,10670,0
20240814,124100,192913990,10670,10670,10670,10670,0
20240814,124000,192913990,10670,10670,10670,10670,0
20240814,123900,192913990,10670,10670,10670,10670,0
20240814,123800,192913990,10670,10670,10670,10670,0
20240814,123700,192913990,10670,10670,10670,10670,0
20240814,123600,192913990,10670,10670,10670,10670,19
20240814,123500,192711260,10680,10680,10680,10680,125
20240814,123400,191376260,10710,10710,10710,10710,0
20240814,123300,191376260,10710,10710,10710,10710,3
20240814,123200,191344130,10710,10710,10710,10710,0
20240814,123100,191344130,10710,10710,10710,10710,0
20240814,123000,191344130,10710,10710,10710,10710,10
20240814,122900,191237030,10710,10710,10710,10710,0
20240814,122800,191237030,10710,10710,10710,10710,0
20240814,122700,191237030,10710,10710,10710,10710,0
20240814,122600,191237030,10710,10710,10710,10710,0
20240814,122500,191237030,10710,10710,10710,10710,0
20240814,122400,191237030,10710,10710,10710,10710,10
20240814,122300,191129930,10730,10730,10730,10730,0
20240814,122200,191129930,10730,10730,10730,10730,0
20240814,122100,191129930,10730,10730,10730,10730,40
20240814,122000,190700730,10730,10730,10730,10730,180
20240814,121900,188769330,10750,10750,10750,10750,0
20240814,121800,188769330,10750,10740,10750,10740,200
20240814,121700,186619880,10740,10740,10740,10740,0
20240814,121600,186619880,10740,10740,10740,10740,0
20240814,121500,186619880,10740,10740,10740,10740,0
20240814,121400,186619880,10740,10720,10740,10720,281
20240814,121300,183602400,10720,10720,10720,10720,0
20240814,121200,183602400,10720,10720,10720,10720,0
20240814,121100,183602400,10720,10720,10720,10720,0
20240814,121000,183602400,10720,10720,10720,10720,0
20240814,120900,183602400,10720,10720,10720,10720,0
20240814,120800,183602400,10720,10720,10720,10720,0
20240814,120700,183602400,10720,10720,10720,10720,0
20240814,120600,183602400,10720,10720,10720,10720,0
20240814,120500,183602400,10720,10720,10720,10720,0
20240814,120400,183602400,10720,10720,10720,10720,0
20240814,120300,183602400,10720,10720,10720,10720,0
20240814,120200,183602400,10720,10720,10720,10720,0
20240814,120100,183602400,10720,10720,10720,10720,0
20240814,120000,183602400,10720,10720,10720,10720,0
20240814,115900,183602400,10720,10720,10720,10720,17
20240814,115800,183420160,10710,10710,10710,10710,0
20240814,115700,183420160,10710,10700,10720,10700,479
20240814,115600,178290540,10670,10670,10670,10670,1
20240814,115500,178279870,10670,10670,10670,10670,1
20240814,115400,178269200,10670,10670,10670,10670,13
20240814,115300,178130490,10670,10670,10670,10670,352
20240814,115200,174374650,10720,10720,10720,10720,0
20240814,115100,174374650,10720,10720,10720,10720,0
20240814,115000,174374650,10720,10720,10720,10720,0
20240814,114900,174374650,10720,10710,10720,10710,678
20240814,114800,167111570,10710,10700,10710,10700,25
20240814,114700,166843950,10700,10700,10700,10700,0
20240814,114600,166843950,10700,10700,10700,10700,10
20240814,114500,166736950,10710,10710,10710,10710,116
20240814,114400,165494590,10710,10710,10710,10710,0
20240814,114300,165494590,10710,10710,10710,10710,0
20240814,114200,165494590,10710,10710,10710,10710,362
20240814,114100,161617570,10710,10710,10710,10710,130
20240814,114000,160225270,10650,10650,10700,10650,1834
20240814,113900,140651900,10650,10650,10650,10650,0
20240814,113800,140651900,10650,10650,10650,10650,0
20240814,113700,140651900,10650,10650,10650,10650,0
20240814,113600,140651900,10650,10650,10650,10650,0
20240814,113500,140651900,10650,10650,10650,10650,0
20240814,113400,140651900,10650,10650,10650,10650,0
20240814,113300,140651900,10650,10650,10650,10650,0
20240814,113200,140651900,10650,10650,10650,10650,0
20240814,113100,140651900,10650,10650,10650,10650,120
20240814,113000,139373900,10610,10610,10610,10610,0
20240814,112900,139373900,10610,10610,10610,10610,31
20240814,112800,139044990,10650,10640,10650,10640,697
20240814,112700,131627110,10640,10640,10640,10640,0
20240814,112600,131627110,10640,10640,10640,10640,0
20240814,112500,131627110,10640,10640,10640,10640,0
20240814,112400,131627110,10640,10640,10640,10640,170
20240814,112300,129818310,10600,10600,10600,10600,0
20240814,112200,129818310,10600,10600,10600,10600,13
20240814,112100,129680510,10640,10640,10640,10640,0
20240814,112000,129680510,10640,10640,10640,10640,0
20240814,111900,129680510,10640,10640,10640,10640,0
20240814,111800,129680510,10640,10640,10640,10640,0
20240814,111700,129680510,10640,10640,10640,10640,0
20240814,111600,129680510,10640,10600,10640,10600,981
20240814,111500,119256800,10570,10570,10570,10570,0
20240814,111400,119256800,10570,10570,10570,10570,45
20240814,111300,118781150,10560,10560,10560,10560,0
20240814,111200,118781150,10560,10560,10560,10560,0
20240814,111100,118781150,10560,10560,10560,10560,13
20240814,111000,118643870,10600,10600,10600,10600,76
20240814,110900,117838270,10600,10600,10600,10600,0
20240814,110800,117838270,10600,10560,10600,10560,121
20240814,110700,116555710,10610,10610,10610,10610,0
20240814,110600,116555710,10610,10610,10610,10610,0
20240814,110500,116555710,10610,10610,10610,10610,0
20240814,110400,116555710,10610,10610,10610,10610,0
20240814,110300,116555710,10610,10610,10610,10610,0
20240814,110200,116555710,10610,10550,10610,10550,163
20240814,110100,114827060,10620,10620,10620,10620,0
20240814,110000,114827060,10620,10620,10620,10620,0
20240814,105900,114827060,10620,10620,10620,10620,0
20240814,105800,114827060,10620,10620,10620,10620,0
20240814,105700,114827060,10620,10620,10620,10620,77
20240814,105600,114009320,10610,10610,10610,10610,0
20240814,105500,114009320,10610,10610,10610,10610,0
20240814,105400,114009320,10610,10610,10610,10610,83
20240814,105300,113128690,10610,10610,10610,10610,0
20240814,105200,113128690,10610,10610,10610,10610,0
20240814,105100,113128690,10610,10610,10610,10610,170
20240814,105000,111324990,10590,10590,10590,10590,0
20240814,104900,111324990,10590,10590,10590,10590,0
20240814,104800,111324990,10590,10590,10590,10590,0
20240814,104700,111324990,10590,10590,10590,10590,12
20240814,104600,111197910,10590,10590,10590,10590,0
20240814,104500,111197910,10590,10590,10590,10590,38
20240814,104400,110795490,10580,10580,10580,10580,20
20240814,104300,110583890,10520,10520,10520,10520,0
20240814,104200,110583890,10520,10520,10520,10520,532
20240814,104100,104987250,10520,10520,10520,10520,0
20240814,104000,104987250,10520,10520,10520,10520,0
20240814,103900,104987250,10520,10520,10520,10520,0
20240814,103800,104987250,10520,10520,10520,10520,0
20240814,103700,104987250,10520,10520,10520,10520,0
20240814,103600,104987250,10520,10520,10520,10520,0
20240814,103500,104987250,10520,10520,10520,10520,0
20240814,103400,104987250,10520,10520,10520,10520,0
20240814,103300,104987250,10520,10520,10520,10520,0
20240814,103200,104987250,10520,10520,10520,10520,0
20240814,103100,104987250,10520,10520,10520,10520,4
20240814,103000,104945170,10520,10520,10520,10520,0
20240814,102900,104945170,10520,10520,10520,10520,0
20240814,102800,104945170,10520,10520,10520,10520,0
20240814,102700,104945170,10520,10520,10520,10520,90
20240814,102600,103998370,10520,10520,10520,10520,0
20240814,102500,103998370,10520,10520,10520,10520,0
20240814,102400,103998370,10520,10520,10520,10520,5
20240814,102300,103945770,10520,10520,10520,10520,347
20240814,102200,100295330,10520,10520,10520,10520,0
20240814,102100,100295330,10520,10520,10520,10520,0
20240814,102000,100295330,10520,10520,10520,10520,0
20240814,101900,100295330,10520,10520,10520,10520,0
20240814,101800,100295330,10520,10520,10520,10520,100
20240814,101700,99243330,10520,10520,10520,10520,0
20240814,101600,99243330,10520,10520,10520,10520,0
20240814,101500,99243330,10520,10520,10520,10520,378
20240814,101400,95266770,10520,10520,10520,10520,0
20240814,101300,95266770,10520,10590,10590,10520,121
20240814,101200,93993780,10530,10550,10550,10530,223
20240814,101100,91644000,10550,10600,10600,10550,7
20240814,101000,91570050,10600,10600,10600,10600,0
20240814,100900,91570050,10600,10600,10600,10600,0
20240814,100800,91570050,10600,10600,10600,10600,0
20240814,100700,91570050,10600,10600,10600,10600,0
20240814,100600,91570050,10600,10600,10600,10600,50
20240814,100500,91040050,10600,10600,10600,10600,3
20240814,100400,91008250,10560,10560,10560,10560,0
20240814,100300,91008250,10560,10560,10560,10560,0
20240814,100200,91008250,10560,10560,10560,10560,0
20240814,100100,91008250,10560,10560,10560,10560,0
20240814,100000,91008250,10560,10560,10560,10560,0
20240814,095900,91008250,10560,10560,10560,10560,21
20240814,095800,90786490,10600,10600,10600,10600,0
20240814,095700,90786490,10600,10600,10600,10600,0
20240814,095600,90786490,10600,10600,10600,10600,0
20240814,095500,90786490,10600,10600,10600,10600,0
20240814,095400,90786490,10600,10600,10600,10600,0
20240814,095300,90786490,10600,10600,10600,10600,0
20240814,095200,90786490,10600,10600,10600,10600,0
20240814,095100,90786490,10600,10600,10600,10600,0
20240814,095000,90786490,10600,10600,10600,10600,0
20240814,094900,90786490,10600,10600,10600,10600,134
20240814,094800,89366090,10560,10560,10560,10560,0
20240814,094700,89366090,10560,10560,10560,10560,0
20240814,094600,89366090,10560,10560,10560,10560,0
20240814,094500,89366090,10560,10560,10560,10560,20
20240814,094400,89154890,10600,10600,10600,10600,10
20240814,094300,89048890,10600,10600,10600,10600,10
20240814,094200,88942890,10600,10600,10600,10600,411
20240814,094100,84586290,10590,10590,10590,10590,0
20240814,094000,84586290,10590,10590,10590,10590,10
20240814,093900,84480390,10590,10590,10590,10590,10
20240814,093800,84374490,10550,10550,10550,10550,0
20240814,093700,84374490,10550,10550,10550,10550,0
20240814,093600,84374490,10550,10550,10550,10550,10
20240814,093500,84268990,10560,10560,10560,10560,40
20240814,093400,83846590,10600,10570,10600,10560,346
20240814,093300,80180450,10580,10620,10620,10580,1075
20240814,093200,68771920,10660,10660,10660,10660,0
20240814,093100,68771920,10660,10660,10660,10660,0
20240814,093000,68771920,10660,10660,10660,10660,0
20240814,092900,68771920,10660,10660,10660,10660,150
20240814,092800,67172920,10660,10660,10660,10660,3
20240814,092700,67140940,10660,10660,10660,10660,10
20240814,092600,67034340,10660,10660,10660,10660,0
20240814,092500,67034340,10660,10660,10660,10660,0
20240814,092400,67034340,10660,10660,10660,10660,0
20240814,092300,67034340,10660,10660,10660,10660,142
20240814,092200,65520620,10660,10650,10660,10650,496
20240814,092100,60234420,10650,10630,10650,10630,842
20240814,092000,51275610,10630,10630,10630,10630,368
20240814,091900,47363770,10630,10630,10630,10630,0
20240814,091800,47363770,10630,10630,10630,10630,0
20240814,091700,47363770,10630,10630,10630,10630,0
20240814,091600,47363770,10630,10630,10630,10630,0
20240814,091500,47363770,10630,10610,10630,10560,1144
20240814,091400,35245640,10560,10560,10560,10560,0
20240814,091300,35245640,10560,10560,10560,10560,0
20240814,091200,35245640,10560,10560,10560,10560,100
20240814,091100,34189640,10560,10570,10570,10560,90
20240814,091000,33238990,10590,10590,10590,10590,0
20240814,090900,33238990,10590,10590,10590,10590,0
20240814,090800,33238990,10590,10590,10590,10590,0
20240814,090700,33238990,10590,10590,10590,10590,0
20240814,090600,33238990,10590,10590,10590,10590,828
20240814,090500,24470470,10590,10590,10590,10590,0
20240814,090400,24470470,10590,10600,10600,10590,711
20240814,090300,16940480,10600,10640,10640,10600,300
20240814,090200,13760430,10640,10650,10650,10640,52
20240814,090100,13206650,10700,10700,10700,10700,143
20240814,090000,11676550,10650,10590,10650,10590,1101