KissMeData/263860/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,205100,154904490,10040,10040,10040,10040,528
20240814,205000,154904490,10040,10040,10040,10040,0
20240814,204900,154904490,10040,10040,10040,10040,0
20240814,204800,154904490,10040,10040,10040,10040,0
20240814,204700,154904490,10040,10040,10040,10040,0
20240814,204600,154904490,10040,10040,10040,10040,0
20240814,204500,154904490,10040,10040,10040,10040,0
20240814,204400,154904490,10040,10040,10040,10040,0
20240814,204300,154904490,10040,10040,10040,10040,0
20240814,204200,154904490,10040,10040,10040,10040,0
20240814,204100,154904490,10040,10040,10040,10040,0
20240814,204000,154904490,10040,10040,10040,10040,0
20240814,203900,154904490,10040,10040,10040,10040,0
20240814,203800,154904490,10040,10040,10040,10040,0
20240814,203700,154904490,10040,10040,10040,10040,0
20240814,203600,154904490,10040,10040,10040,10040,0
20240814,203500,154904490,10040,10040,10040,10040,0
20240814,203400,154904490,10040,10040,10040,10040,0
20240814,203300,154904490,10040,10040,10040,10040,0
20240814,203200,154904490,10040,10040,10040,10040,0
20240814,203100,154904490,10040,10040,10040,10040,0
20240814,203000,154904490,10040,10040,10040,10040,0
20240814,202900,154904490,10040,10040,10040,10040,0
20240814,202800,154904490,10040,10040,10040,10040,0
20240814,202700,154904490,10040,10040,10040,10040,0
20240814,202600,154904490,10040,10040,10040,10040,0
20240814,202500,154904490,10040,10040,10040,10040,0
20240814,202400,154904490,10040,10040,10040,10040,0
20240814,202300,154904490,10040,10040,10040,10040,0
20240814,202200,154904490,10040,10040,10040,10040,0
20240814,202100,154904490,10040,10040,10040,10040,528
20240814,202000,154904490,10040,10040,10040,10040,0
20240814,201900,154904490,10040,10040,10040,10040,0
20240814,201800,154904490,10040,10040,10040,10040,0
20240814,201700,154904490,10040,10040,10040,10040,0
20240814,201600,154904490,10040,10040,10040,10040,0
20240814,201500,154904490,10040,10040,10040,10040,0
20240814,201400,154904490,10040,10040,10040,10040,0
20240814,201300,154904490,10040,10040,10040,10040,0
20240814,201200,154904490,10040,10040,10040,10040,0
20240814,201100,154904490,10040,10040,10040,10040,0
20240814,201000,154904490,10040,10040,10040,10040,0
20240814,200900,154904490,10040,10040,10040,10040,0
20240814,200800,154904490,10040,10040,10040,10040,0
20240814,200700,154904490,10040,10040,10040,10040,0
20240814,200600,154904490,10040,10040,10040,10040,0
20240814,200500,154904490,10040,10040,10040,10040,0
20240814,200400,154904490,10040,10040,10040,10040,0
20240814,200300,154904490,10040,10040,10040,10040,0
20240814,200200,154904490,10040,10040,10040,10040,0
20240814,200100,154904490,10040,10040,10040,10040,0
20240814,200000,154904490,10040,10040,10040,10040,0
20240814,195900,154904490,10040,10040,10040,10040,0
20240814,195800,154904490,10040,10040,10040,10040,0
20240814,195700,154904490,10040,10040,10040,10040,0
20240814,195600,154904490,10040,10040,10040,10040,0
20240814,195500,154904490,10040,10040,10040,10040,0
20240814,195400,154904490,10040,10040,10040,10040,0
20240814,195300,154904490,10040,10040,10040,10040,0
20240814,195200,154904490,10040,10040,10040,10040,0
20240814,195100,154904490,10040,10040,10040,10040,528
20240814,195000,154904490,10040,10040,10040,10040,0
20240814,194900,154904490,10040,10040,10040,10040,0
20240814,194800,154904490,10040,10040,10040,10040,0
20240814,194700,154904490,10040,10040,10040,10040,0
20240814,194600,154904490,10040,10040,10040,10040,0
20240814,194500,154904490,10040,10040,10040,10040,0
20240814,194400,154904490,10040,10040,10040,10040,0
20240814,194300,154904490,10040,10040,10040,10040,0
20240814,194200,154904490,10040,10040,10040,10040,0
20240814,194100,154904490,10040,10040,10040,10040,0
20240814,194000,154904490,10040,10040,10040,10040,0
20240814,193900,154904490,10040,10040,10040,10040,0
20240814,193800,154904490,10040,10040,10040,10040,0
20240814,193700,154904490,10040,10040,10040,10040,0
20240814,193600,154904490,10040,10040,10040,10040,0
20240814,193500,154904490,10040,10040,10040,10040,0
20240814,193400,154904490,10040,10040,10040,10040,0
20240814,193300,154904490,10040,10040,10040,10040,0
20240814,193200,154904490,10040,10040,10040,10040,0
20240814,193100,154904490,10040,10040,10040,10040,0
20240814,193000,154904490,10040,10040,10040,10040,0
20240814,192900,154904490,10040,10040,10040,10040,0
20240814,192800,154904490,10040,10040,10040,10040,0
20240814,192700,154904490,10040,10040,10040,10040,0
20240814,192600,154904490,10040,10040,10040,10040,0
20240814,192500,154904490,10040,10040,10040,10040,0
20240814,192400,154904490,10040,10040,10040,10040,0
20240814,192300,154904490,10040,10040,10040,10040,0
20240814,192200,154904490,10040,10040,10040,10040,0
20240814,192100,154904490,10040,10040,10040,10040,528
20240814,192000,154904490,10040,10040,10040,10040,0
20240814,191900,154904490,10040,10040,10040,10040,0
20240814,191800,154904490,10040,10040,10040,10040,0
20240814,191700,154904490,10040,10040,10040,10040,0
20240814,191600,154904490,10040,10040,10040,10040,0
20240814,191500,154904490,10040,10040,10040,10040,0
20240814,191400,154904490,10040,10040,10040,10040,0
20240814,191300,154904490,10040,10040,10040,10040,0
20240814,191200,154904490,10040,10040,10040,10040,0
20240814,191100,154904490,10040,10040,10040,10040,0
20240814,191000,154904490,10040,10040,10040,10040,0
20240814,190900,154904490,10040,10040,10040,10040,0
20240814,190800,154904490,10040,10040,10040,10040,0
20240814,190700,154904490,10040,10040,10040,10040,0
20240814,190600,154904490,10040,10040,10040,10040,0
20240814,190500,154904490,10040,10040,10040,10040,0
20240814,190400,154904490,10040,10040,10040,10040,0
20240814,190300,154904490,10040,10040,10040,10040,0
20240814,190200,154904490,10040,10040,10040,10040,0
20240814,190100,154904490,10040,10040,10040,10040,0
20240814,190000,154904490,10040,10040,10040,10040,0
20240814,185900,154904490,10040,10040,10040,10040,0
20240814,185800,154904490,10040,10040,10040,10040,0
20240814,185700,154904490,10040,10040,10040,10040,0
20240814,185600,154904490,10040,10040,10040,10040,0
20240814,185500,154904490,10040,10040,10040,10040,0
20240814,185400,154904490,10040,10040,10040,10040,0
20240814,185300,154904490,10040,10040,10040,10040,0
20240814,185200,154904490,10040,10040,10040,10040,0
20240814,185100,154904490,10040,10040,10040,10040,528
20240814,185000,154904490,10040,10040,10040,10040,0
20240814,184900,154904490,10040,10040,10040,10040,0
20240814,184800,154904490,10040,10040,10040,10040,0
20240814,184700,154904490,10040,10040,10040,10040,0
20240814,184600,154904490,10040,10040,10040,10040,0
20240814,184500,154904490,10040,10040,10040,10040,0
20240814,184400,154904490,10040,10040,10040,10040,0
20240814,184300,154904490,10040,10040,10040,10040,0
20240814,184200,154904490,10040,10040,10040,10040,0
20240814,184100,154904490,10040,10040,10040,10040,0
20240814,184000,154904490,10040,10040,10040,10040,0
20240814,183900,154904490,10040,10040,10040,10040,0
20240814,183800,154904490,10040,10040,10040,10040,0
20240814,183700,154904490,10040,10040,10040,10040,0
20240814,183600,154904490,10040,10040,10040,10040,0
20240814,183500,154904490,10040,10040,10040,10040,0
20240814,183400,154904490,10040,10040,10040,10040,0
20240814,183300,154904490,10040,10040,10040,10040,0
20240814,183200,154904490,10040,10040,10040,10040,0
20240814,183100,154904490,10040,10040,10040,10040,0
20240814,183000,154904490,10040,10040,10040,10040,0
20240814,182900,154904490,10040,10040,10040,10040,0
20240814,182800,154904490,10040,10040,10040,10040,0
20240814,182700,154904490,10040,10040,10040,10040,0
20240814,182600,154904490,10040,10040,10040,10040,0
20240814,182500,154904490,10040,10040,10040,10040,0
20240814,182400,154904490,10040,10040,10040,10040,0
20240814,182300,154904490,10040,10040,10040,10040,0
20240814,182200,154904490,10040,10040,10040,10040,0
20240814,182100,154904490,10040,10040,10040,10040,528
20240814,182000,154904490,10040,10040,10040,10040,0
20240814,181900,154904490,10040,10040,10040,10040,0
20240814,181800,154904490,10040,10040,10040,10040,0
20240814,181700,154904490,10040,10040,10040,10040,0
20240814,181600,154904490,10040,10040,10040,10040,0
20240814,181500,154904490,10040,10040,10040,10040,0
20240814,181400,154904490,10040,10040,10040,10040,0
20240814,181300,154904490,10040,10040,10040,10040,0
20240814,181200,154904490,10040,10040,10040,10040,0
20240814,181100,154904490,10040,10040,10040,10040,0
20240814,181000,154904490,10040,10040,10040,10040,0
20240814,180900,154904490,10040,10040,10040,10040,0
20240814,180800,154904490,10040,10040,10040,10040,0
20240814,180700,154904490,10040,10040,10040,10040,0
20240814,180600,154904490,10040,10040,10040,10040,0
20240814,180500,154904490,10040,10040,10040,10040,0
20240814,180400,154904490,10040,10040,10040,10040,0
20240814,180300,154904490,10040,10040,10040,10040,0
20240814,180200,154904490,10040,10040,10040,10040,0
20240814,180100,154904490,10040,10040,10040,10040,0
20240814,180000,154904490,10040,10040,10040,10040,0
20240814,175900,154904490,10040,10040,10040,10040,0
20240814,175800,154904490,10040,10040,10040,10040,0
20240814,175700,154904490,10040,10040,10040,10040,0
20240814,175600,154904490,10040,10040,10040,10040,0
20240814,175500,154904490,10040,10040,10040,10040,0
20240814,175400,154904490,10040,10040,10040,10040,0
20240814,175300,154904490,10040,10040,10040,10040,0
20240814,175200,154904490,10040,10040,10040,10040,0
20240814,175100,154904490,10040,10040,10040,10040,528
20240814,175000,154904490,10040,10040,10040,10040,0
20240814,174900,154904490,10040,10040,10040,10040,0
20240814,174800,154904490,10040,10040,10040,10040,0
20240814,174700,154904490,10040,10040,10040,10040,0
20240814,174600,154904490,10040,10040,10040,10040,0
20240814,174500,154904490,10040,10040,10040,10040,0
20240814,174400,154904490,10040,10040,10040,10040,0
20240814,174300,154904490,10040,10040,10040,10040,0
20240814,174200,154904490,10040,10040,10040,10040,0
20240814,174100,154904490,10040,10040,10040,10040,0
20240814,174000,154904490,10040,10040,10040,10040,0
20240814,173900,154904490,10040,10040,10040,10040,0
20240814,173800,154904490,10040,10040,10040,10040,0
20240814,173700,154904490,10040,10040,10040,10040,0
20240814,173600,154904490,10040,10040,10040,10040,0
20240814,173500,154904490,10040,10040,10040,10040,0
20240814,173400,154904490,10040,10040,10040,10040,0
20240814,173300,154904490,10040,10040,10040,10040,0
20240814,173200,154904490,10040,10040,10040,10040,0
20240814,173100,154904490,10040,10040,10040,10040,0
20240814,173000,154904490,10040,10040,10040,10040,0
20240814,172900,154904490,10040,10040,10040,10040,0
20240814,172800,154904490,10040,10040,10040,10040,0
20240814,172700,154904490,10040,10040,10040,10040,0
20240814,172600,154904490,10040,10040,10040,10040,0
20240814,172500,154904490,10040,10040,10040,10040,0
20240814,172400,154904490,10040,10040,10040,10040,0
20240814,172300,154904490,10040,10040,10040,10040,0
20240814,172200,154904490,10040,10040,10040,10040,0
20240814,172100,154904490,10040,10040,10040,10040,528
20240814,172000,154904490,10040,10040,10040,10040,0
20240814,171900,154904490,10040,10040,10040,10040,0
20240814,171800,154904490,10040,10040,10040,10040,0
20240814,171700,154904490,10040,10040,10040,10040,0
20240814,171600,154904490,10040,10040,10040,10040,0
20240814,171500,154904490,10040,10040,10040,10040,0
20240814,171400,154904490,10040,10040,10040,10040,0
20240814,171300,154904490,10040,10040,10040,10040,0
20240814,171200,154904490,10040,10040,10040,10040,0
20240814,171100,154904490,10040,10040,10040,10040,0
20240814,171000,154904490,10040,10040,10040,10040,0
20240814,170900,154904490,10040,10040,10040,10040,0
20240814,170800,154904490,10040,10040,10040,10040,0
20240814,170700,154904490,10040,10040,10040,10040,0
20240814,170600,154904490,10040,10040,10040,10040,0
20240814,170500,154904490,10040,10040,10040,10040,0
20240814,170400,154904490,10040,10040,10040,10040,0
20240814,170300,154904490,10040,10040,10040,10040,0
20240814,170200,154904490,10040,10040,10040,10040,0
20240814,170100,154904490,10040,10040,10040,10040,0
20240814,170000,154904490,10040,10040,10040,10040,0
20240814,165900,154904490,10040,10040,10040,10040,0
20240814,165800,154904490,10040,10040,10040,10040,0
20240814,165700,154904490,10040,10040,10040,10040,0
20240814,165600,154904490,10040,10040,10040,10040,0
20240814,165500,154904490,10040,10040,10040,10040,0
20240814,165400,154904490,10040,10040,10040,10040,0
20240814,165300,154904490,10040,10040,10040,10040,0
20240814,165200,154904490,10040,10040,10040,10040,0
20240814,165100,154904490,10040,10040,10040,10040,528
20240814,165000,154904490,10040,10040,10040,10040,0
20240814,164900,154904490,10040,10040,10040,10040,0
20240814,164800,154904490,10040,10040,10040,10040,0
20240814,164700,154904490,10040,10040,10040,10040,0
20240814,164600,154904490,10040,10040,10040,10040,0
20240814,164500,154904490,10040,10040,10040,10040,0
20240814,164400,154904490,10040,10040,10040,10040,0
20240814,164300,154904490,10040,10040,10040,10040,0
20240814,164200,154904490,10040,10040,10040,10040,0
20240814,164100,154904490,10040,10040,10040,10040,0
20240814,164000,154904490,10040,10040,10040,10040,0
20240814,163900,154904490,10040,10040,10040,10040,0
20240814,163800,154904490,10040,10040,10040,10040,0
20240814,163700,154904490,10040,10040,10040,10040,0
20240814,163600,154904490,10040,10040,10040,10040,0
20240814,163500,154904490,10040,10040,10040,10040,0
20240814,163400,154904490,10040,10040,10040,10040,0
20240814,163300,154904490,10040,10040,10040,10040,0
20240814,163200,154904490,10040,10040,10040,10040,0
20240814,163100,154904490,10040,10040,10040,10040,0
20240814,163000,154904490,10040,10040,10040,10040,0
20240814,162900,154904490,10040,10040,10040,10040,0
20240814,162800,154904490,10040,10040,10040,10040,0
20240814,162700,154904490,10040,10040,10040,10040,0
20240814,162600,154904490,10040,10040,10040,10040,0
20240814,162500,154904490,10040,10040,10040,10040,0
20240814,162400,154904490,10040,10040,10040,10040,0
20240814,162300,154904490,10040,10040,10040,10040,0
20240814,162200,154904490,10040,10040,10040,10040,0
20240814,162100,154904490,10040,10040,10040,10040,528
20240814,162000,154904490,10040,10040,10040,10040,0
20240814,161900,154904490,10040,10040,10040,10040,0
20240814,161800,154904490,10040,10040,10040,10040,0
20240814,161700,154904490,10040,10040,10040,10040,0
20240814,161600,154904490,10040,10040,10040,10040,0
20240814,161500,154904490,10040,10040,10040,10040,0
20240814,161400,154904490,10040,10040,10040,10040,0
20240814,161300,154904490,10040,10040,10040,10040,0
20240814,161200,154904490,10040,10040,10040,10040,0
20240814,161100,154904490,10040,10040,10040,10040,0
20240814,161000,154904490,10040,10040,10040,10040,0
20240814,160900,154904490,10040,10040,10040,10040,0
20240814,160800,154904490,10040,10040,10040,10040,0
20240814,160700,154904490,10040,10040,10040,10040,0
20240814,160600,154904490,10040,10040,10040,10040,0
20240814,160500,154904490,10040,10040,10040,10040,0
20240814,160400,154904490,10040,10040,10040,10040,0
20240814,160300,154904490,10040,10040,10040,10040,0
20240814,160200,154904490,10040,10040,10040,10040,0
20240814,160100,154904490,10040,10040,10040,10040,0
20240814,160000,154904490,10040,10040,10040,10040,0
20240814,155900,154904490,10040,10040,10040,10040,0
20240814,155800,154904490,10040,10040,10040,10040,0
20240814,155700,154904490,10040,10040,10040,10040,0
20240814,155600,154904490,10040,10040,10040,10040,0
20240814,155500,154904490,10040,10040,10040,10040,0
20240814,155400,154904490,10040,10040,10040,10040,0
20240814,155300,154904490,10040,10040,10040,10040,0
20240814,155200,154904490,10040,10040,10040,10040,0
20240814,155100,154904490,10040,10040,10040,10040,528
20240814,155000,154904490,10040,10040,10040,10040,0
20240814,154900,154904490,10040,10040,10040,10040,0
20240814,154800,154904490,10040,10040,10040,10040,0
20240814,154700,154904490,10040,10040,10040,10040,0
20240814,154600,154904490,10040,10040,10040,10040,0
20240814,154500,154904490,10040,10040,10040,10040,0
20240814,154400,154904490,10040,10040,10040,10040,0
20240814,154300,154904490,10040,10040,10040,10040,0
20240814,154200,154904490,10040,10040,10040,10040,0
20240814,154100,154904490,10040,10040,10040,10040,0
20240814,154000,154904490,10040,10040,10040,10040,0
20240814,153900,154904490,10040,10040,10040,10040,0
20240814,153800,154904490,10040,10040,10040,10040,0
20240814,153700,154904490,10040,10040,10040,10040,0
20240814,153600,154904490,10040,10040,10040,10040,0
20240814,153500,154904490,10040,10040,10040,10040,0
20240814,153400,154904490,10040,10040,10040,10040,0
20240814,153300,154904490,10040,10040,10040,10040,0
20240814,153200,154904490,10040,10040,10040,10040,0
20240814,153100,154904490,10040,10040,10040,10040,0
20240814,153000,154904490,10040,10040,10040,10040,528
20240814,152900,149603370,10030,10030,10030,10030,0
20240814,152800,149603370,10030,10030,10030,10030,0
20240814,152700,149603370,10030,10030,10030,10030,0
20240814,152600,149603370,10030,10030,10030,10030,0
20240814,152500,149603370,10030,10030,10030,10030,0
20240814,152400,149603370,10030,10030,10030,10030,0
20240814,152300,149603370,10030,10030,10030,10030,0
20240814,152200,149603370,10030,10030,10030,10030,0
20240814,152100,149603370,10030,10030,10030,10030,0
20240814,152000,149603370,10030,10030,10030,10030,0
20240814,151900,149603370,10030,9970,10030,9970,1071
20240814,151800,138900710,9960,9940,9960,9940,184
20240814,151700,137069730,9940,9920,9940,9920,190
20240814,151600,135182930,9920,9920,9920,9920,0
20240814,151500,135182930,9920,9920,9940,9920,11
20240814,151400,135073790,9920,9920,9920,9920,2
20240814,151300,135053950,9920,9920,9920,9920,0
20240814,151200,135053950,9920,9920,9920,9920,0
20240814,151100,135053950,9920,9920,9920,9920,0
20240814,151000,135053950,9920,9920,9920,9920,1
20240814,150900,135044030,9920,9920,9920,9920,3
20240814,150800,135014270,9940,9940,9940,9940,0
20240814,150700,135014270,9940,9940,9940,9940,0
20240814,150600,135014270,9940,9940,9940,9940,51
20240814,150500,134507330,9940,9920,9940,9920,317
20240814,150400,131361120,9920,9920,9920,9920,0
20240814,150300,131361120,9920,9900,9920,9900,250
20240814,150200,128884100,9900,9880,9900,9880,234
20240814,150100,126567520,9870,9870,9870,9870,10
20240814,150000,126468820,9860,9860,9860,9860,19
20240814,145900,126281480,9810,9810,9810,9810,0
20240814,145800,126281480,9810,9810,9810,9810,13
20240814,145700,126153950,9870,9870,9870,9870,0
20240814,145600,126153950,9870,9870,9870,9870,0
20240814,145500,126153950,9870,9870,9870,9870,0
20240814,145400,126153950,9870,9870,9870,9870,0
20240814,145300,126153950,9870,9870,9870,9870,0
20240814,145200,126153950,9870,9870,9870,9870,190
20240814,145100,124278650,9870,9870,9870,9870,0
20240814,145000,124278650,9870,9870,9870,9870,12
20240814,144900,124160210,9870,9870,9870,9870,0
20240814,144800,124160210,9870,9870,9870,9870,0
20240814,144700,124160210,9870,9870,9870,9870,0
20240814,144600,124160210,9870,9870,9870,9870,0
20240814,144500,124160210,9870,9870,9870,9870,0
20240814,144400,124160210,9870,9870,9870,9870,100
20240814,144300,123173210,9870,9870,9870,9870,0
20240814,144200,123173210,9870,9870,9870,9870,0
20240814,144100,123173210,9870,9870,9870,9870,1
20240814,144000,123163340,9800,9800,9800,9800,0
20240814,143900,123163340,9800,9800,9800,9800,0
20240814,143800,123163340,9800,9820,9820,9800,76
20240814,143700,122418390,9870,9870,9870,9870,0
20240814,143600,122418390,9870,9870,9870,9870,0
20240814,143500,122418390,9870,9870,9870,9870,0
20240814,143400,122418390,9870,9870,9870,9870,0
20240814,143300,122418390,9870,9870,9870,9870,0
20240814,143200,122418390,9870,9870,9870,9870,0
20240814,143100,122418390,9870,9870,9870,9870,0
20240814,143000,122418390,9870,9870,9870,9870,0
20240814,142900,122418390,9870,9870,9870,9870,0
20240814,142800,122418390,9870,9870,9870,9870,0
20240814,142700,122418390,9870,9870,9870,9870,0
20240814,142600,122418390,9870,9870,9870,9870,0
20240814,142500,122418390,9870,9870,9870,9870,0
20240814,142400,122418390,9870,9870,9870,9870,0
20240814,142300,122418390,9870,9870,9870,9870,0
20240814,142200,122418390,9870,9870,9870,9870,0
20240814,142100,122418390,9870,9870,9870,9870,0
20240814,142000,122418390,9870,9870,9870,9870,0
20240814,141900,122418390,9870,9870,9870,9870,0
20240814,141800,122418390,9870,9870,9870,9870,0
20240814,141700,122418390,9870,9870,9870,9870,1
20240814,141600,122408520,9780,9780,9780,9780,0
20240814,141500,122408520,9780,9800,9800,9780,340
20240814,141400,119077760,9810,9810,9810,9810,154
20240814,141300,117567020,9870,9870,9870,9870,1
20240814,141200,117557150,9810,9810,9810,9810,0
20240814,141100,117557150,9810,9810,9810,9810,0
20240814,141000,117557150,9810,9810,9810,9810,0
20240814,140900,117557150,9810,9810,9810,9810,0
20240814,140800,117557150,9810,9810,9810,9810,0
20240814,140700,117557150,9810,9810,9810,9810,0
20240814,140600,117557150,9810,9810,9810,9810,0
20240814,140500,117557150,9810,9810,9810,9810,130
20240814,140400,116281850,9880,9880,9880,9880,0
20240814,140300,116281850,9880,9880,9880,9880,0
20240814,140200,116281850,9880,9880,9880,9880,0
20240814,140100,116281850,9880,9880,9880,9880,0
20240814,140000,116281850,9880,9880,9880,9880,0
20240814,135900,116281850,9880,9880,9880,9880,0
20240814,135800,116281850,9880,9880,9880,9880,0
20240814,135700,116281850,9880,9880,9880,9880,0
20240814,135600,116281850,9880,9880,9880,9880,0
20240814,135500,116281850,9880,9880,9880,9880,0
20240814,135400,116281850,9880,9880,9880,9880,1
20240814,135300,116271970,9810,9810,9810,9810,0
20240814,135200,116271970,9810,9810,9810,9810,0
20240814,135100,116271970,9810,9810,9810,9810,0
20240814,135000,116271970,9810,9810,9810,9810,0
20240814,134900,116271970,9810,9810,9810,9810,0
20240814,134800,116271970,9810,9840,9840,9810,300
20240814,134700,113327920,9840,9840,9840,9840,0
20240814,134600,113327920,9840,9840,9840,9840,0
20240814,134500,113327920,9840,9840,9840,9840,0
20240814,134400,113327920,9840,9840,9840,9840,0
20240814,134300,113327920,9840,9840,9840,9840,5
20240814,134200,113278720,9830,9830,9830,9830,0
20240814,134100,113278720,9830,9830,9830,9830,0
20240814,134000,113278720,9830,9830,9830,9830,0
20240814,133900,113278720,9830,9830,9830,9830,0
20240814,133800,113278720,9830,9830,9830,9830,1
20240814,133700,113268890,9820,9930,9930,9820,62
20240814,133600,112657900,9870,9870,9870,9870,0
20240814,133500,112657900,9870,9870,9870,9870,0
20240814,133400,112657900,9870,9870,9870,9870,8
20240814,133300,112578940,9870,9870,9870,9870,19
20240814,133200,112391410,9870,9880,9880,9870,694
20240814,133100,105541330,9870,9870,9870,9870,0
20240814,133000,105541330,9870,9870,9870,9870,0
20240814,132900,105541330,9870,9870,9870,9870,0
20240814,132800,105541330,9870,9870,9870,9870,0
20240814,132700,105541330,9870,9870,9870,9870,0
20240814,132600,105541330,9870,9870,9870,9870,9
20240814,132500,105452500,9930,9930,9930,9930,0
20240814,132400,105452500,9930,9930,9930,9930,0
20240814,132300,105452500,9930,9930,9930,9930,0
20240814,132200,105452500,9930,9930,9930,9930,0
20240814,132100,105452500,9930,9930,9930,9930,0
20240814,132000,105452500,9930,9930,9930,9930,1
20240814,131900,105442570,9870,9870,9870,9870,0
20240814,131800,105442570,9870,9870,9870,9870,56
20240814,131700,104889850,9890,9890,9890,9890,0
20240814,131600,104889850,9890,9890,9890,9890,0
20240814,131500,104889850,9890,9890,9890,9890,0
20240814,131400,104889850,9890,9890,9890,9890,0
20240814,131300,104889850,9890,9890,9890,9890,0
20240814,131200,104889850,9890,9890,9890,9890,0
20240814,131100,104889850,9890,9890,9890,9890,0
20240814,131000,104889850,9890,9890,9890,9890,227
20240814,130900,102644820,9890,9890,9890,9890,160
20240814,130800,101062420,9890,9890,9890,9890,0
20240814,130700,101062420,9890,9890,9890,9890,0
20240814,130600,101062420,9890,9890,9890,9890,0
20240814,130500,101062420,9890,9890,9890,9890,0
20240814,130400,101062420,9890,9890,9890,9890,0
20240814,130300,101062420,9890,9890,9890,9890,0
20240814,130200,101062420,9890,9940,9940,9890,124
20240814,130100,99834170,9940,9940,9940,9940,0
20240814,130000,99834170,9940,9940,9940,9940,0
20240814,125900,99834170,9940,9940,9940,9940,0
20240814,125800,99834170,9940,9940,9940,9940,0
20240814,125700,99834170,9940,9940,9940,9940,0
20240814,125600,99834170,9940,9940,9940,9940,0
20240814,125500,99834170,9940,9940,9940,9940,0
20240814,125400,99834170,9940,9940,9940,9940,0
20240814,125300,99834170,9940,9940,9940,9940,5
20240814,125200,99784470,9950,9950,9950,9950,0
20240814,125100,99784470,9950,9950,9950,9950,0
20240814,125000,99784470,9950,9950,9950,9950,0
20240814,124900,99784470,9950,9950,9950,9950,0
20240814,124800,99784470,9950,9950,9950,9950,0
20240814,124700,99784470,9950,9950,9950,9950,0
20240814,124600,99784470,9950,9950,9950,9950,0
20240814,124500,99784470,9950,9950,9950,9950,0
20240814,124400,99784470,9950,9950,9950,9950,0
20240814,124300,99784470,9950,9950,9950,9950,0
20240814,124200,99784470,9950,9950,9950,9950,0
20240814,124100,99784470,9950,9950,9950,9950,0
20240814,124000,99784470,9950,9950,9950,9950,0
20240814,123900,99784470,9950,9950,9950,9950,0
20240814,123800,99784470,9950,9950,9950,9950,0
20240814,123700,99784470,9950,9950,9950,9950,52
20240814,123600,99267070,9950,9950,9950,9950,0
20240814,123500,99267070,9950,9950,9950,9950,6
20240814,123400,99207370,9920,9920,9920,9920,0
20240814,123300,99207370,9920,9920,9920,9920,0
20240814,123200,99207370,9920,9920,9920,9920,0
20240814,123100,99207370,9920,9920,9920,9920,0
20240814,123000,99207370,9920,9920,9920,9920,0
20240814,122900,99207370,9920,9920,9920,9920,0
20240814,122800,99207370,9920,9920,9920,9920,0
20240814,122700,99207370,9920,9920,9920,9920,11
20240814,122600,99098250,9920,9920,9920,9920,0
20240814,122500,99098250,9920,9920,9920,9920,0
20240814,122400,99098250,9920,9920,9920,9920,0
20240814,122300,99098250,9920,9920,9920,9920,0
20240814,122200,99098250,9920,9920,9920,9920,10
20240814,122100,98999050,9920,9920,9920,9920,0
20240814,122000,98999050,9920,9920,9920,9920,17
20240814,121900,98830410,9980,9980,9980,9980,0
20240814,121800,98830410,9980,9980,9980,9980,0
20240814,121700,98830410,9980,9980,9980,9980,0
20240814,121600,98830410,9980,9980,9980,9980,0
20240814,121500,98830410,9980,9970,9980,9920,294
20240814,121400,95903720,9970,9970,9970,9970,0
20240814,121300,95903720,9970,9970,9970,9970,0
20240814,121200,95903720,9970,9970,9970,9970,0
20240814,121100,95903720,9970,9970,9970,9970,0
20240814,121000,95903720,9970,9970,9970,9970,0
20240814,120900,95903720,9970,9970,9970,9970,0
20240814,120800,95903720,9970,9970,9970,9970,0
20240814,120700,95903720,9970,9970,9970,9970,30
20240814,120600,95604620,9960,9960,9960,9960,0
20240814,120500,95604620,9960,9960,9960,9960,137
20240814,120400,94240100,9960,9960,9960,9960,0
20240814,120300,94240100,9960,9960,9960,9960,0
20240814,120200,94240100,9960,9960,9960,9960,0
20240814,120100,94240100,9960,9960,9960,9960,0
20240814,120000,94240100,9960,9960,9960,9960,0
20240814,115900,94240100,9960,9960,9960,9960,0
20240814,115800,94240100,9960,9960,9960,9960,0
20240814,115700,94240100,9960,9960,9960,9960,0
20240814,115600,94240100,9960,9960,9960,9960,0
20240814,115500,94240100,9960,9960,9960,9960,0
20240814,115400,94240100,9960,9960,9960,9960,0
20240814,115300,94240100,9960,9960,9960,9960,0
20240814,115200,94240100,9960,9960,9960,9960,80
20240814,115100,93443300,9970,9970,9970,9970,0
20240814,115000,93443300,9970,9970,9970,9970,0
20240814,114900,93443300,9970,9970,9970,9970,0
20240814,114800,93443300,9970,9980,9980,9970,89
20240814,114700,92555770,9980,9980,9980,9980,0
20240814,114600,92555770,9980,9980,9980,9980,0
20240814,114500,92555770,9980,9980,9980,9980,30
20240814,114400,92256370,9980,9980,9980,9980,30
20240814,114300,91956970,9970,9970,9970,9970,164
20240814,114200,90321890,9960,9960,9960,9960,0
20240814,114100,90321890,9960,9960,9960,9960,0
20240814,114000,90321890,9960,9960,9960,9960,0
20240814,113900,90321890,9960,9960,9960,9960,0
20240814,113800,90321890,9960,9960,9960,9960,0
20240814,113700,90321890,9960,9960,9960,9960,0
20240814,113600,90321890,9960,9960,9960,9960,30
20240814,113500,90023090,9970,9970,9970,9970,1
20240814,113400,90013120,9970,9970,9970,9970,10
20240814,113300,89913420,9950,9950,9950,9950,0
20240814,113200,89913420,9950,9950,9950,9950,0
20240814,113100,89913420,9950,9950,9950,9950,0
20240814,113000,89913420,9950,9950,9950,9950,0
20240814,112900,89913420,9950,9950,9950,9950,0
20240814,112800,89913420,9950,9950,9950,9950,0
20240814,112700,89913420,9950,9950,9950,9950,0
20240814,112600,89913420,9950,9950,9950,9950,0
20240814,112500,89913420,9950,9970,9970,9950,2
20240814,112400,89893500,9940,9940,9940,9940,0
20240814,112300,89893500,9940,9940,9940,9940,0
20240814,112200,89893500,9940,9940,9940,9940,1
20240814,112100,89883560,9920,9920,9920,9920,0
20240814,112000,89883560,9920,9920,9920,9920,0
20240814,111900,89883560,9920,9920,9920,9920,0
20240814,111800,89883560,9920,9940,9940,9920,10
20240814,111700,89784270,9920,9920,9920,9920,0
20240814,111600,89784270,9920,9920,9920,9920,0
20240814,111500,89784270,9920,9920,9920,9920,0
20240814,111400,89784270,9920,9960,9960,9920,100
20240814,111300,88791190,9960,9970,9970,9960,104
20240814,111200,87754350,9970,9970,9970,9970,35
20240814,111100,87405400,9960,9960,9960,9960,0
20240814,111000,87405400,9960,9960,9960,9960,65
20240814,110900,86758000,9940,9940,9940,9940,0
20240814,110800,86758000,9940,9940,9940,9940,1
20240814,110700,86748060,9950,9950,9950,9950,0
20240814,110600,86748060,9950,9950,9950,9950,17
20240814,110500,86578910,9950,9950,9950,9950,0
20240814,110400,86578910,9950,9950,9950,9950,0
20240814,110300,86578910,9950,9950,9950,9950,5
20240814,110200,86529160,9950,9950,9950,9950,0
20240814,110100,86529160,9950,9950,9950,9950,1
20240814,110000,86519210,9960,9960,9960,9960,2
20240814,105900,86499290,9960,9960,9960,9960,0
20240814,105800,86499290,9960,9960,9960,9960,168
20240814,105700,84826010,9970,9970,9970,9970,0
20240814,105600,84826010,9970,9970,9970,9970,0
20240814,105500,84826010,9970,9970,9970,9970,1
20240814,105400,84816040,9970,9970,9970,9970,100
20240814,105300,83819040,9960,9960,9960,9960,0
20240814,105200,83819040,9960,9960,9960,9960,0
20240814,105100,83819040,9960,9960,9960,9960,0
20240814,105000,83819040,9960,9960,9960,9960,0
20240814,104900,83819040,9960,9960,9960,9960,0
20240814,104800,83819040,9960,9960,9960,9960,85
20240814,104700,82972440,9960,9960,9960,9960,0
20240814,104600,82972440,9960,9960,9960,9960,13
20240814,104500,82842960,9960,9960,9960,9960,0
20240814,104400,82842960,9960,9960,9960,9960,1
20240814,104300,82833000,9970,9970,9970,9970,35
20240814,104200,82484050,9970,9970,9970,9970,0
20240814,104100,82484050,9970,9970,9970,9970,0
20240814,104000,82484050,9970,9970,9970,9970,0
20240814,103900,82484050,9970,9970,9970,9970,0
20240814,103800,82484050,9970,9970,9970,9970,28
20240814,103700,82204890,9970,9970,9970,9970,1
20240814,103600,82194920,9920,9920,9920,9920,8
20240814,103500,82115560,9970,9970,9970,9970,0
20240814,103400,82115560,9970,9970,9970,9970,0
20240814,103300,82115560,9970,9970,9970,9970,0
20240814,103200,82115560,9970,9970,9970,9970,0
20240814,103100,82115560,9970,9970,9970,9970,0
20240814,103000,82115560,9970,9970,9970,9970,0
20240814,102900,82115560,9970,9970,9970,9970,0
20240814,102800,82115560,9970,9970,9970,9970,0
20240814,102700,82115560,9970,9970,9970,9970,0
20240814,102600,82115560,9970,9970,9970,9970,0
20240814,102500,82115560,9970,9970,9970,9970,1
20240814,102400,82105590,9910,9910,9910,9910,0
20240814,102300,82105590,9910,9910,9910,9910,0
20240814,102200,82105590,9910,9930,9930,9900,314
20240814,102100,78992890,9980,9980,9980,9980,0
20240814,102000,78992890,9980,9980,9980,9980,0
20240814,101900,78992890,9980,9980,9980,9980,5
20240814,101800,78942990,9980,9980,9980,9980,120
20240814,101700,77745390,9980,9980,9980,9980,70
20240814,101600,77046790,9970,9970,9970,9970,0
20240814,101500,77046790,9970,9970,9970,9970,0
20240814,101400,77046790,9970,9970,9970,9970,1
20240814,101300,77036820,9980,9980,9980,9980,0
20240814,101200,77036820,9980,9980,9980,9980,0
20240814,101100,77036820,9980,9980,9980,9980,0
20240814,101000,77036820,9980,9950,9980,9950,6
20240814,100900,76977090,9940,9940,9940,9940,0
20240814,100800,76977090,9940,9940,9940,9940,45
20240814,100700,76529790,9950,9950,9950,9950,28
20240814,100600,76251190,9960,9960,9960,9960,0
20240814,100500,76251190,9960,9960,9960,9960,0
20240814,100400,76251190,9960,9960,9960,9960,75
20240814,100300,75504190,9950,9950,9950,9950,0
20240814,100200,75504190,9950,9950,9950,9950,0
20240814,100100,75504190,9950,9950,9950,9950,0
20240814,100000,75504190,9950,9950,9950,9950,31
20240814,095900,75195740,9970,9970,9970,9970,10
20240814,095800,75096040,9950,9950,9950,9950,5
20240814,095700,75046290,9970,9970,9970,9970,100
20240814,095600,74049290,9980,9980,9980,9980,0
20240814,095500,74049290,9980,9980,9980,9980,1
20240814,095400,74039310,9980,9980,9980,9980,0
20240814,095300,74039310,9980,9980,9980,9980,0
20240814,095200,74039310,9980,9980,9980,9980,0
20240814,095100,74039310,9980,9970,9980,9970,464
20240814,095000,69412040,9970,9970,9970,9970,0
20240814,094900,69412040,9970,9970,9970,9970,0
20240814,094800,69412040,9970,9970,9970,9970,0
20240814,094700,69412040,9970,9970,9970,9970,2
20240814,094600,69392100,9970,9960,9970,9960,8
20240814,094500,69312390,9910,9910,9910,9910,118
20240814,094400,68143010,9910,9910,9910,9910,0
20240814,094300,68143010,9910,9910,9910,9910,0
20240814,094200,68143010,9910,9910,9910,9910,100
20240814,094100,67152010,9910,9910,9910,9910,3
20240814,094000,67122280,9960,9960,9960,9960,1
20240814,093900,67112320,9960,9960,9960,9960,0
20240814,093800,67112320,9960,9920,9960,9920,12
20240814,093700,66992840,9920,9970,9970,9920,115
20240814,093600,65850000,9970,9970,9970,9970,5
20240814,093500,65800150,9980,9980,9980,9980,0
20240814,093400,65800150,9980,9980,9980,9980,103
20240814,093300,64772210,9970,9970,9970,9970,0
20240814,093200,64772210,9970,9970,9970,9970,98
20240814,093100,63795150,9970,9970,9970,9970,43
20240814,093000,63366440,9970,9970,9970,9970,1
20240814,092900,63356470,9970,9970,9970,9970,817
20240814,092800,55210980,9970,9970,9970,9970,10
20240814,092700,55111280,9960,9960,9960,9960,0
20240814,092600,55111280,9960,9960,9960,9960,0
20240814,092500,55111280,9960,9960,9960,9960,210
20240814,092400,53019680,9910,9910,9910,9910,21
20240814,092300,52811570,9910,9910,9910,9910,1
20240814,092200,52801660,9910,9910,9910,9910,1
20240814,092100,52791750,9920,9920,9920,9920,0
20240814,092000,52791750,9920,9920,9920,9920,0
20240814,091900,52791750,9920,9920,9920,9920,313
20240814,091800,49686790,9990,9990,9990,9990,1
20240814,091700,49676800,9920,9920,9920,9920,300
20240814,091600,46700800,9990,9990,9990,9990,10
20240814,091500,46600900,9990,9990,9990,9990,0
20240814,091400,46600900,9990,9990,9990,9990,0
20240814,091300,46600900,9990,9990,9990,9990,105
20240814,091200,45551950,9990,9980,9990,9980,344
20240814,091100,42115490,9990,9900,9990,9900,423
20240814,091000,37921200,9870,9870,9870,9870,0
20240814,090900,37921200,9870,9870,9870,9870,0
20240814,090800,37921200,9870,9850,9880,9850,99
20240814,090700,36944080,9870,9870,9870,9870,100
20240814,090600,35957080,9860,9860,9860,9860,1
20240814,090500,35947220,9840,9820,9840,9820,5
20240814,090400,35898100,9800,9750,9800,9750,468
20240814,090300,31329190,9740,9870,9900,9420,2983
20240814,090200,2647210,9870,9880,9880,9870,200
20240814,090100,672340,9880,9900,9900,9880,48
20240814,090000,197580,9900,9870,9900,9870,20