KissMeData/318020/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,210500,108248390,4580,4580,4580,4580,1600
20240814,210400,108248390,4580,4580,4580,4580,0
20240814,210300,108248390,4580,4580,4580,4580,0
20240814,210200,108248390,4580,4580,4580,4580,0
20240814,210100,108248390,4580,4580,4580,4580,0
20240814,210000,108248390,4580,4580,4580,4580,0
20240814,205900,108248390,4580,4580,4580,4580,0
20240814,205800,108248390,4580,4580,4580,4580,0
20240814,205700,108248390,4580,4580,4580,4580,0
20240814,205600,108248390,4580,4580,4580,4580,0
20240814,205500,108248390,4580,4580,4580,4580,0
20240814,205400,108248390,4580,4580,4580,4580,0
20240814,205300,108248390,4580,4580,4580,4580,0
20240814,205200,108248390,4580,4580,4580,4580,0
20240814,205100,108248390,4580,4580,4580,4580,0
20240814,205000,108248390,4580,4580,4580,4580,0
20240814,204900,108248390,4580,4580,4580,4580,0
20240814,204800,108248390,4580,4580,4580,4580,0
20240814,204700,108248390,4580,4580,4580,4580,0
20240814,204600,108248390,4580,4580,4580,4580,0
20240814,204500,108248390,4580,4580,4580,4580,0
20240814,204400,108248390,4580,4580,4580,4580,0
20240814,204300,108248390,4580,4580,4580,4580,0
20240814,204200,108248390,4580,4580,4580,4580,0
20240814,204100,108248390,4580,4580,4580,4580,0
20240814,204000,108248390,4580,4580,4580,4580,0
20240814,203900,108248390,4580,4580,4580,4580,0
20240814,203800,108248390,4580,4580,4580,4580,0
20240814,203700,108248390,4580,4580,4580,4580,0
20240814,203600,108248390,4580,4580,4580,4580,0
20240814,203500,108248390,4580,4580,4580,4580,1600
20240814,203400,108248390,4580,4580,4580,4580,0
20240814,203300,108248390,4580,4580,4580,4580,0
20240814,203200,108248390,4580,4580,4580,4580,0
20240814,203100,108248390,4580,4580,4580,4580,0
20240814,203000,108248390,4580,4580,4580,4580,0
20240814,202900,108248390,4580,4580,4580,4580,0
20240814,202800,108248390,4580,4580,4580,4580,0
20240814,202700,108248390,4580,4580,4580,4580,0
20240814,202600,108248390,4580,4580,4580,4580,0
20240814,202500,108248390,4580,4580,4580,4580,0
20240814,202400,108248390,4580,4580,4580,4580,0
20240814,202300,108248390,4580,4580,4580,4580,0
20240814,202200,108248390,4580,4580,4580,4580,0
20240814,202100,108248390,4580,4580,4580,4580,0
20240814,202000,108248390,4580,4580,4580,4580,0
20240814,201900,108248390,4580,4580,4580,4580,0
20240814,201800,108248390,4580,4580,4580,4580,0
20240814,201700,108248390,4580,4580,4580,4580,0
20240814,201600,108248390,4580,4580,4580,4580,0
20240814,201500,108248390,4580,4580,4580,4580,0
20240814,201400,108248390,4580,4580,4580,4580,0
20240814,201300,108248390,4580,4580,4580,4580,0
20240814,201200,108248390,4580,4580,4580,4580,0
20240814,201100,108248390,4580,4580,4580,4580,0
20240814,201000,108248390,4580,4580,4580,4580,0
20240814,200900,108248390,4580,4580,4580,4580,0
20240814,200800,108248390,4580,4580,4580,4580,0
20240814,200700,108248390,4580,4580,4580,4580,0
20240814,200600,108248390,4580,4580,4580,4580,0
20240814,200500,108248390,4580,4580,4580,4580,1600
20240814,200400,108248390,4580,4580,4580,4580,0
20240814,200300,108248390,4580,4580,4580,4580,0
20240814,200200,108248390,4580,4580,4580,4580,0
20240814,200100,108248390,4580,4580,4580,4580,0
20240814,200000,108248390,4580,4580,4580,4580,0
20240814,195900,108248390,4580,4580,4580,4580,0
20240814,195800,108248390,4580,4580,4580,4580,0
20240814,195700,108248390,4580,4580,4580,4580,0
20240814,195600,108248390,4580,4580,4580,4580,0
20240814,195500,108248390,4580,4580,4580,4580,0
20240814,195400,108248390,4580,4580,4580,4580,0
20240814,195300,108248390,4580,4580,4580,4580,0
20240814,195200,108248390,4580,4580,4580,4580,0
20240814,195100,108248390,4580,4580,4580,4580,0
20240814,195000,108248390,4580,4580,4580,4580,0
20240814,194900,108248390,4580,4580,4580,4580,0
20240814,194800,108248390,4580,4580,4580,4580,0
20240814,194700,108248390,4580,4580,4580,4580,0
20240814,194600,108248390,4580,4580,4580,4580,0
20240814,194500,108248390,4580,4580,4580,4580,0
20240814,194400,108248390,4580,4580,4580,4580,0
20240814,194300,108248390,4580,4580,4580,4580,0
20240814,194200,108248390,4580,4580,4580,4580,0
20240814,194100,108248390,4580,4580,4580,4580,0
20240814,194000,108248390,4580,4580,4580,4580,0
20240814,193900,108248390,4580,4580,4580,4580,0
20240814,193800,108248390,4580,4580,4580,4580,0
20240814,193700,108248390,4580,4580,4580,4580,0
20240814,193600,108248390,4580,4580,4580,4580,0
20240814,193500,108248390,4580,4580,4580,4580,1600
20240814,193400,108248390,4580,4580,4580,4580,0
20240814,193300,108248390,4580,4580,4580,4580,0
20240814,193200,108248390,4580,4580,4580,4580,0
20240814,193100,108248390,4580,4580,4580,4580,0
20240814,193000,108248390,4580,4580,4580,4580,0
20240814,192900,108248390,4580,4580,4580,4580,0
20240814,192800,108248390,4580,4580,4580,4580,0
20240814,192700,108248390,4580,4580,4580,4580,0
20240814,192600,108248390,4580,4580,4580,4580,0
20240814,192500,108248390,4580,4580,4580,4580,0
20240814,192400,108248390,4580,4580,4580,4580,0
20240814,192300,108248390,4580,4580,4580,4580,0
20240814,192200,108248390,4580,4580,4580,4580,0
20240814,192100,108248390,4580,4580,4580,4580,0
20240814,192000,108248390,4580,4580,4580,4580,0
20240814,191900,108248390,4580,4580,4580,4580,0
20240814,191800,108248390,4580,4580,4580,4580,0
20240814,191700,108248390,4580,4580,4580,4580,0
20240814,191600,108248390,4580,4580,4580,4580,0
20240814,191500,108248390,4580,4580,4580,4580,0
20240814,191400,108248390,4580,4580,4580,4580,0
20240814,191300,108248390,4580,4580,4580,4580,0
20240814,191200,108248390,4580,4580,4580,4580,0
20240814,191100,108248390,4580,4580,4580,4580,0
20240814,191000,108248390,4580,4580,4580,4580,0
20240814,190900,108248390,4580,4580,4580,4580,0
20240814,190800,108248390,4580,4580,4580,4580,0
20240814,190700,108248390,4580,4580,4580,4580,0
20240814,190600,108248390,4580,4580,4580,4580,0
20240814,190500,108248390,4580,4580,4580,4580,1600
20240814,190400,108248390,4580,4580,4580,4580,0
20240814,190300,108248390,4580,4580,4580,4580,0
20240814,190200,108248390,4580,4580,4580,4580,0
20240814,190100,108248390,4580,4580,4580,4580,0
20240814,190000,108248390,4580,4580,4580,4580,0
20240814,185900,108248390,4580,4580,4580,4580,0
20240814,185800,108248390,4580,4580,4580,4580,0
20240814,185700,108248390,4580,4580,4580,4580,0
20240814,185600,108248390,4580,4580,4580,4580,0
20240814,185500,108248390,4580,4580,4580,4580,0
20240814,185400,108248390,4580,4580,4580,4580,0
20240814,185300,108248390,4580,4580,4580,4580,0
20240814,185200,108248390,4580,4580,4580,4580,0
20240814,185100,108248390,4580,4580,4580,4580,0
20240814,185000,108248390,4580,4580,4580,4580,0
20240814,184900,108248390,4580,4580,4580,4580,0
20240814,184800,108248390,4580,4580,4580,4580,0
20240814,184700,108248390,4580,4580,4580,4580,0
20240814,184600,108248390,4580,4580,4580,4580,0
20240814,184500,108248390,4580,4580,4580,4580,0
20240814,184400,108248390,4580,4580,4580,4580,0
20240814,184300,108248390,4580,4580,4580,4580,0
20240814,184200,108248390,4580,4580,4580,4580,0
20240814,184100,108248390,4580,4580,4580,4580,0
20240814,184000,108248390,4580,4580,4580,4580,0
20240814,183900,108248390,4580,4580,4580,4580,0
20240814,183800,108248390,4580,4580,4580,4580,0
20240814,183700,108248390,4580,4580,4580,4580,0
20240814,183600,108248390,4580,4580,4580,4580,0
20240814,183500,108248390,4580,4580,4580,4580,1600
20240814,183400,108248390,4580,4580,4580,4580,0
20240814,183300,108248390,4580,4580,4580,4580,0
20240814,183200,108248390,4580,4580,4580,4580,0
20240814,183100,108248390,4580,4580,4580,4580,0
20240814,183000,108248390,4580,4580,4580,4580,0
20240814,182900,108248390,4580,4580,4580,4580,0
20240814,182800,108248390,4580,4580,4580,4580,0
20240814,182700,108248390,4580,4580,4580,4580,0
20240814,182600,108248390,4580,4580,4580,4580,0
20240814,182500,108248390,4580,4580,4580,4580,0
20240814,182400,108248390,4580,4580,4580,4580,0
20240814,182300,108248390,4580,4580,4580,4580,0
20240814,182200,108248390,4580,4580,4580,4580,0
20240814,182100,108248390,4580,4580,4580,4580,0
20240814,182000,108248390,4580,4580,4580,4580,0
20240814,181900,108248390,4580,4580,4580,4580,0
20240814,181800,108248390,4580,4580,4580,4580,0
20240814,181700,108248390,4580,4580,4580,4580,0
20240814,181600,108248390,4580,4580,4580,4580,0
20240814,181500,108248390,4580,4580,4580,4580,0
20240814,181400,108248390,4580,4580,4580,4580,0
20240814,181300,108248390,4580,4580,4580,4580,0
20240814,181200,108248390,4580,4580,4580,4580,0
20240814,181100,108248390,4580,4580,4580,4580,0
20240814,181000,108248390,4580,4580,4580,4580,0
20240814,180900,108248390,4580,4580,4580,4580,0
20240814,180800,108248390,4580,4580,4580,4580,0
20240814,180700,108248390,4580,4580,4580,4580,0
20240814,180600,108248390,4580,4580,4580,4580,0
20240814,180500,108248390,4580,4580,4580,4580,1600
20240814,180400,108248390,4580,4580,4580,4580,0
20240814,180300,108248390,4580,4580,4580,4580,0
20240814,180200,108248390,4580,4580,4580,4580,0
20240814,180100,108248390,4580,4580,4580,4580,0
20240814,180000,108248390,4580,4580,4580,4580,0
20240814,175900,108248390,4580,4580,4580,4580,0
20240814,175800,108248390,4580,4580,4580,4580,0
20240814,175700,108248390,4580,4580,4580,4580,0
20240814,175600,108248390,4580,4580,4580,4580,0
20240814,175500,108248390,4580,4580,4580,4580,0
20240814,175400,108248390,4580,4580,4580,4580,0
20240814,175300,108248390,4580,4580,4580,4580,0
20240814,175200,108248390,4580,4580,4580,4580,0
20240814,175100,108248390,4580,4580,4580,4580,0
20240814,175000,108248390,4580,4580,4580,4580,0
20240814,174900,108248390,4580,4580,4580,4580,0
20240814,174800,108248390,4580,4580,4580,4580,0
20240814,174700,108248390,4580,4580,4580,4580,0
20240814,174600,108248390,4580,4580,4580,4580,0
20240814,174500,108248390,4580,4580,4580,4580,0
20240814,174400,108248390,4580,4580,4580,4580,0
20240814,174300,108248390,4580,4580,4580,4580,0
20240814,174200,108248390,4580,4580,4580,4580,0
20240814,174100,108248390,4580,4580,4580,4580,0
20240814,174000,108248390,4580,4580,4580,4580,0
20240814,173900,108248390,4580,4580,4580,4580,0
20240814,173800,108248390,4580,4580,4580,4580,0
20240814,173700,108248390,4580,4580,4580,4580,0
20240814,173600,108248390,4580,4580,4580,4580,0
20240814,173500,108248390,4580,4580,4580,4580,1600
20240814,173400,108248390,4580,4580,4580,4580,0
20240814,173300,108248390,4580,4580,4580,4580,0
20240814,173200,108248390,4580,4580,4580,4580,0
20240814,173100,108248390,4580,4580,4580,4580,0
20240814,173000,108248390,4580,4580,4580,4580,0
20240814,172900,108248390,4580,4580,4580,4580,0
20240814,172800,108248390,4580,4580,4580,4580,0
20240814,172700,108248390,4580,4580,4580,4580,0
20240814,172600,108248390,4580,4580,4580,4580,0
20240814,172500,108248390,4580,4580,4580,4580,0
20240814,172400,108248390,4580,4580,4580,4580,0
20240814,172300,108248390,4580,4580,4580,4580,0
20240814,172200,108248390,4580,4580,4580,4580,0
20240814,172100,108248390,4580,4580,4580,4580,0
20240814,172000,108248390,4580,4580,4580,4580,0
20240814,171900,108248390,4580,4580,4580,4580,0
20240814,171800,108248390,4580,4580,4580,4580,0
20240814,171700,108248390,4580,4580,4580,4580,0
20240814,171600,108248390,4580,4580,4580,4580,0
20240814,171500,108248390,4580,4580,4580,4580,0
20240814,171400,108248390,4580,4580,4580,4580,0
20240814,171300,108248390,4580,4580,4580,4580,0
20240814,171200,108248390,4580,4580,4580,4580,0
20240814,171100,108248390,4580,4580,4580,4580,0
20240814,171000,108248390,4580,4580,4580,4580,0
20240814,170900,108248390,4580,4580,4580,4580,0
20240814,170800,108248390,4580,4580,4580,4580,0
20240814,170700,108248390,4580,4580,4580,4580,0
20240814,170600,108248390,4580,4580,4580,4580,0
20240814,170500,108248390,4580,4580,4580,4580,1600
20240814,170400,108248390,4580,4580,4580,4580,0
20240814,170300,108248390,4580,4580,4580,4580,0
20240814,170200,108248390,4580,4580,4580,4580,0
20240814,170100,108248390,4580,4580,4580,4580,0
20240814,170000,108248390,4580,4580,4580,4580,0
20240814,165900,108248390,4580,4580,4580,4580,0
20240814,165800,108248390,4580,4580,4580,4580,0
20240814,165700,108248390,4580,4580,4580,4580,0
20240814,165600,108248390,4580,4580,4580,4580,0
20240814,165500,108248390,4580,4580,4580,4580,0
20240814,165400,108248390,4580,4580,4580,4580,0
20240814,165300,108248390,4580,4580,4580,4580,0
20240814,165200,108248390,4580,4580,4580,4580,0
20240814,165100,108248390,4580,4580,4580,4580,0
20240814,165000,108248390,4580,4580,4580,4580,0
20240814,164900,108248390,4580,4580,4580,4580,0
20240814,164800,108248390,4580,4580,4580,4580,0
20240814,164700,108248390,4580,4580,4580,4580,0
20240814,164600,108248390,4580,4580,4580,4580,0
20240814,164500,108248390,4580,4580,4580,4580,0
20240814,164400,108248390,4580,4580,4580,4580,0
20240814,164300,108248390,4580,4580,4580,4580,0
20240814,164200,108248390,4580,4580,4580,4580,0
20240814,164100,108248390,4580,4580,4580,4580,0
20240814,164000,108248390,4580,4580,4580,4580,0
20240814,163900,108248390,4580,4580,4580,4580,0
20240814,163800,108248390,4580,4580,4580,4580,0
20240814,163700,108248390,4580,4580,4580,4580,0
20240814,163600,108248390,4580,4580,4580,4580,0
20240814,163500,108248390,4580,4580,4580,4580,1600
20240814,163400,108248390,4580,4580,4580,4580,0
20240814,163300,108248390,4580,4580,4580,4580,0
20240814,163200,108248390,4580,4580,4580,4580,0
20240814,163100,108248390,4580,4580,4580,4580,0
20240814,163000,108248390,4580,4580,4580,4580,0
20240814,162900,108248390,4580,4580,4580,4580,0
20240814,162800,108248390,4580,4580,4580,4580,0
20240814,162700,108248390,4580,4580,4580,4580,0
20240814,162600,108248390,4580,4580,4580,4580,0
20240814,162500,108248390,4580,4580,4580,4580,0
20240814,162400,108248390,4580,4580,4580,4580,0
20240814,162300,108248390,4580,4580,4580,4580,0
20240814,162200,108248390,4580,4580,4580,4580,0
20240814,162100,108248390,4580,4580,4580,4580,0
20240814,162000,108248390,4580,4580,4580,4580,0
20240814,161900,108248390,4580,4580,4580,4580,0
20240814,161800,108248390,4580,4580,4580,4580,0
20240814,161700,108248390,4580,4580,4580,4580,0
20240814,161600,108248390,4580,4580,4580,4580,0
20240814,161500,108248390,4580,4580,4580,4580,0
20240814,161400,108248390,4580,4580,4580,4580,0
20240814,161300,108248390,4580,4580,4580,4580,0
20240814,161200,108248390,4580,4580,4580,4580,0
20240814,161100,108248390,4580,4580,4580,4580,0
20240814,161000,108248390,4580,4580,4580,4580,0
20240814,160900,108248390,4580,4580,4580,4580,0
20240814,160800,108248390,4580,4580,4580,4580,0
20240814,160700,108248390,4580,4580,4580,4580,0
20240814,160600,108248390,4580,4580,4580,4580,0
20240814,160500,108248390,4580,4580,4580,4580,1600
20240814,160400,108248390,4580,4580,4580,4580,0
20240814,160300,108248390,4580,4580,4580,4580,0
20240814,160200,108248390,4580,4580,4580,4580,0
20240814,160100,108248390,4580,4580,4580,4580,0
20240814,160000,108248390,4580,4580,4580,4580,0
20240814,155900,108248390,4580,4580,4580,4580,0
20240814,155800,108248390,4580,4580,4580,4580,0
20240814,155700,108248390,4580,4580,4580,4580,0
20240814,155600,108248390,4580,4580,4580,4580,0
20240814,155500,108248390,4580,4580,4580,4580,0
20240814,155400,108248390,4580,4580,4580,4580,0
20240814,155300,108248390,4580,4580,4580,4580,0
20240814,155200,108248390,4580,4580,4580,4580,0
20240814,155100,108248390,4580,4580,4580,4580,0
20240814,155000,108248390,4580,4580,4580,4580,0
20240814,154900,108248390,4580,4580,4580,4580,0
20240814,154800,108248390,4580,4580,4580,4580,0
20240814,154700,108248390,4580,4580,4580,4580,0
20240814,154600,108248390,4580,4580,4580,4580,0
20240814,154500,108248390,4580,4580,4580,4580,0
20240814,154400,108248390,4580,4580,4580,4580,0
20240814,154300,108248390,4580,4580,4580,4580,0
20240814,154200,108248390,4580,4580,4580,4580,0
20240814,154100,108248390,4580,4580,4580,4580,0
20240814,154000,108248390,4580,4580,4580,4580,0
20240814,153900,108248390,4580,4580,4580,4580,0
20240814,153800,108248390,4580,4580,4580,4580,0
20240814,153700,108248390,4580,4580,4580,4580,0
20240814,153600,108248390,4580,4580,4580,4580,0
20240814,153500,108248390,4580,4580,4580,4580,1600
20240814,153400,108248390,4580,4580,4580,4580,0
20240814,153300,108248390,4580,4580,4580,4580,0
20240814,153200,108248390,4580,4580,4580,4580,0
20240814,153100,108248390,4580,4580,4580,4580,0
20240814,153000,108248390,4580,4580,4580,4580,1600
20240814,152900,100920390,4575,4575,4575,4575,0
20240814,152800,100920390,4575,4575,4575,4575,0
20240814,152700,100920390,4575,4575,4575,4575,0
20240814,152600,100920390,4575,4575,4575,4575,0
20240814,152500,100920390,4575,4575,4575,4575,0
20240814,152400,100920390,4575,4575,4575,4575,0
20240814,152300,100920390,4575,4575,4575,4575,0
20240814,152200,100920390,4575,4575,4575,4575,0
20240814,152100,100920390,4575,4575,4575,4575,0
20240814,152000,100920390,4575,4575,4575,4575,0
20240814,151900,100920390,4575,4545,4575,4540,414
20240814,151800,99039540,4580,4580,4580,4580,0
20240814,151700,99039540,4580,4580,4580,4580,0
20240814,151600,99039540,4580,4580,4580,4580,0
20240814,151500,99039540,4580,4580,4580,4580,0
20240814,151400,99039540,4580,4580,4580,4580,0
20240814,151300,99039540,4580,4580,4580,4580,0
20240814,151200,99039540,4580,4580,4580,4580,0
20240814,151100,99039540,4580,4580,4580,4580,0
20240814,151000,99039540,4580,4550,4580,4550,251
20240814,150900,97897460,4550,4550,4550,4550,1
20240814,150800,97892910,4580,4580,4580,4580,0
20240814,150700,97892910,4580,4580,4580,4580,0
20240814,150600,97892910,4580,4550,4580,4550,4
20240814,150500,97874680,4580,4575,4580,4575,47
20240814,150400,97659545,4580,4580,4580,4580,0
20240814,150300,97659545,4580,4550,4580,4550,525
20240814,150200,95269895,4550,4550,4550,4550,12
20240814,150100,95215295,4580,4580,4580,4580,0
20240814,150000,95215295,4580,4580,4580,4580,0
20240814,145900,95215295,4580,4580,4580,4580,0
20240814,145800,95215295,4580,4580,4580,4580,0
20240814,145700,95215295,4580,4580,4580,4580,0
20240814,145600,95215295,4580,4580,4580,4580,1
20240814,145500,95210715,4575,4575,4575,4575,35
20240814,145400,95050590,4585,4585,4585,4585,0
20240814,145300,95050590,4585,4585,4585,4585,0
20240814,145200,95050590,4585,4510,4585,4510,815
20240814,145100,91337470,4510,4510,4510,4510,0
20240814,145000,91337470,4510,4510,4520,4510,1904
20240814,144900,82738115,4510,4510,4510,4510,0
20240814,144800,82738115,4510,4510,4510,4510,0
20240814,144700,82738115,4510,4510,4510,4510,1
20240814,144600,82733605,4490,4490,4490,4490,221
20240814,144500,81741315,4490,4490,4490,4490,0
20240814,144400,81741315,4490,4490,4490,4490,0
20240814,144300,81741315,4490,4490,4490,4490,0
20240814,144200,81741315,4490,4490,4490,4490,0
20240814,144100,81741315,4490,4490,4490,4490,0
20240814,144000,81741315,4490,4490,4490,4490,0
20240814,143900,81741315,4490,4490,4490,4490,0
20240814,143800,81741315,4490,4490,4490,4490,176
20240814,143700,80951075,4510,4510,4510,4510,0
20240814,143600,80951075,4510,4510,4510,4510,0
20240814,143500,80951075,4510,4510,4510,4510,0
20240814,143400,80951075,4510,4510,4510,4510,0
20240814,143300,80951075,4510,4510,4510,4510,0
20240814,143200,80951075,4510,4510,4510,4510,0
20240814,143100,80951075,4510,4510,4510,4510,1
20240814,143000,80946565,4510,4510,4510,4510,0
20240814,142900,80946565,4510,4510,4510,4510,1
20240814,142800,80942055,4510,4510,4510,4510,1
20240814,142700,80937545,4475,4480,4480,4475,124
20240814,142600,80382100,4510,4510,4510,4510,0
20240814,142500,80382100,4510,4510,4510,4510,0
20240814,142400,80382100,4510,4510,4510,4510,0
20240814,142300,80382100,4510,4510,4510,4510,0
20240814,142200,80382100,4510,4510,4510,4510,0
20240814,142100,80382100,4510,4510,4510,4510,0
20240814,142000,80382100,4510,4510,4510,4510,0
20240814,141900,80382100,4510,4510,4510,4510,0
20240814,141800,80382100,4510,4510,4510,4510,0
20240814,141700,80382100,4510,4510,4510,4510,0
20240814,141600,80382100,4510,4510,4510,4510,0
20240814,141500,80382100,4510,4510,4510,4510,0
20240814,141400,80382100,4510,4510,4510,4510,0
20240814,141300,80382100,4510,4510,4510,4510,0
20240814,141200,80382100,4510,4510,4510,4510,0
20240814,141100,80382100,4510,4510,4510,4510,1
20240814,141000,80377590,4470,4480,4480,4470,109
20240814,140900,79890030,4460,4490,4490,4460,1485
20240814,140800,73241610,4515,4515,4515,4515,1
20240814,140700,73237095,4490,4490,4490,4490,0
20240814,140600,73237095,4490,4495,4495,4490,240
20240814,140500,72159405,4520,4520,4520,4520,0
20240814,140400,72159405,4520,4520,4520,4520,0
20240814,140300,72159405,4520,4520,4520,4520,0
20240814,140200,72159405,4520,4520,4520,4520,0
20240814,140100,72159405,4520,4520,4520,4520,0
20240814,140000,72159405,4520,4520,4520,4520,0
20240814,135900,72159405,4520,4520,4520,4520,1
20240814,135800,72154885,4495,4495,4495,4495,0
20240814,135700,72154885,4495,4495,4495,4495,0
20240814,135600,72154885,4495,4495,4495,4495,0
20240814,135500,72154885,4495,4495,4495,4495,0
20240814,135400,72154885,4495,4495,4495,4495,0
20240814,135300,72154885,4495,4495,4495,4495,0
20240814,135200,72154885,4495,4495,4495,4495,132
20240814,135100,71561545,4500,4500,4500,4500,0
20240814,135000,71561545,4500,4500,4500,4500,0
20240814,134900,71561545,4500,4520,4520,4500,202
20240814,134800,70651525,4505,4510,4510,4505,30
20240814,134700,70516325,4520,4520,4520,4520,0
20240814,134600,70516325,4520,4520,4520,4520,0
20240814,134500,70516325,4520,4515,4520,4510,31
20240814,134400,70376405,4520,4520,4520,4520,0
20240814,134300,70376405,4520,4520,4520,4520,0
20240814,134200,70376405,4520,4520,4520,4520,0
20240814,134100,70376405,4520,4520,4520,4520,0
20240814,134000,70376405,4520,4520,4520,4520,0
20240814,133900,70376405,4520,4520,4520,4520,0
20240814,133800,70376405,4520,4520,4520,4520,0
20240814,133700,70376405,4520,4520,4520,4520,0
20240814,133600,70376405,4520,4520,4520,4520,0
20240814,133500,70376405,4520,4520,4520,4520,0
20240814,133400,70376405,4520,4520,4520,4520,0
20240814,133300,70376405,4520,4520,4520,4520,0
20240814,133200,70376405,4520,4520,4520,4520,0
20240814,133100,70376405,4520,4520,4520,4520,54
20240814,133000,70132325,4535,4535,4535,4535,0
20240814,132900,70132325,4535,4535,4535,4535,0
20240814,132800,70132325,4535,4525,4535,4525,350
20240814,132700,68547745,4525,4525,4525,4525,0
20240814,132600,68547745,4525,4525,4525,4525,0
20240814,132500,68547745,4525,4525,4525,4525,0
20240814,132400,68547745,4525,4525,4525,4525,0
20240814,132300,68547745,4525,4525,4525,4525,22
20240814,132200,68448195,4525,4525,4525,4525,0
20240814,132100,68448195,4525,4525,4525,4525,0
20240814,132000,68448195,4525,4525,4525,4525,179
20240814,131900,67638220,4525,4525,4525,4525,66
20240814,131800,67339570,4520,4520,4520,4520,0
20240814,131700,67339570,4520,4520,4520,4520,0
20240814,131600,67339570,4520,4520,4520,4520,0
20240814,131500,67339570,4520,4520,4520,4520,1
20240814,131400,67335050,4525,4525,4525,4525,0
20240814,131300,67335050,4525,4525,4525,4525,0
20240814,131200,67335050,4525,4525,4525,4525,0
20240814,131100,67335050,4525,4525,4525,4525,0
20240814,131000,67335050,4525,4525,4525,4525,0
20240814,130900,67335050,4525,4525,4525,4525,0
20240814,130800,67335050,4525,4525,4525,4525,0
20240814,130700,67335050,4525,4525,4525,4525,0
20240814,130600,67335050,4525,4525,4525,4525,0
20240814,130500,67335050,4525,4525,4525,4525,1
20240814,130400,67330525,4535,4535,4535,4535,0
20240814,130300,67330525,4535,4535,4535,4535,0
20240814,130200,67330525,4535,4535,4535,4535,0
20240814,130100,67330525,4535,4535,4535,4535,0
20240814,130000,67330525,4535,4535,4535,4535,0
20240814,125900,67330525,4535,4535,4535,4535,0
20240814,125800,67330525,4535,4535,4535,4535,0
20240814,125700,67330525,4535,4535,4535,4535,0
20240814,125600,67330525,4535,4535,4535,4535,0
20240814,125500,67330525,4535,4535,4535,4535,0
20240814,125400,67330525,4535,4490,4535,4490,35
20240814,125300,67173285,4535,4535,4535,4535,0
20240814,125200,67173285,4535,4535,4535,4535,0
20240814,125100,67173285,4535,4535,4535,4535,0
20240814,125000,67173285,4535,4535,4535,4535,0
20240814,124900,67173285,4535,4535,4535,4535,0
20240814,124800,67173285,4535,4535,4535,4535,0
20240814,124700,67173285,4535,4530,4535,4530,30
20240814,124600,67037260,4540,4540,4540,4540,0
20240814,124500,67037260,4540,4540,4540,4540,0
20240814,124400,67037260,4540,4540,4540,4540,33
20240814,124300,66887440,4540,4530,4540,4495,766
20240814,124200,63442295,4550,4550,4550,4550,1
20240814,124100,63437745,4530,4530,4530,4530,0
20240814,124000,63437745,4530,4530,4530,4530,0
20240814,123900,63437745,4530,4530,4530,4530,0
20240814,123800,63437745,4530,4530,4530,4530,0
20240814,123700,63437745,4530,4530,4530,4530,1
20240814,123600,63433215,4550,4550,4550,4550,0
20240814,123500,63433215,4550,4550,4550,4550,0
20240814,123400,63433215,4550,4550,4550,4550,0
20240814,123300,63433215,4550,4550,4550,4550,0
20240814,123200,63433215,4550,4550,4550,4550,0
20240814,123100,63433215,4550,4550,4550,4550,0
20240814,123000,63433215,4550,4550,4550,4550,0
20240814,122900,63433215,4550,4550,4550,4550,0
20240814,122800,63433215,4550,4550,4550,4550,0
20240814,122700,63433215,4550,4550,4550,4550,0
20240814,122600,63433215,4550,4550,4550,4550,0
20240814,122500,63433215,4550,4550,4550,4550,0
20240814,122400,63433215,4550,4550,4550,4550,0
20240814,122300,63433215,4550,4550,4550,4550,0
20240814,122200,63433215,4550,4550,4550,4550,0
20240814,122100,63433215,4550,4530,4550,4530,3
20240814,122000,63419605,4530,4530,4530,4530,285
20240814,121900,62128555,4555,4555,4555,4555,0
20240814,121800,62128555,4555,4555,4555,4555,0
20240814,121700,62128555,4555,4555,4555,4555,0
20240814,121600,62128555,4555,4555,4555,4555,200
20240814,121500,61217555,4560,4560,4560,4560,0
20240814,121400,61217555,4560,4560,4560,4560,0
20240814,121300,61217555,4560,4560,4560,4560,0
20240814,121200,61217555,4560,4515,4560,4515,128
20240814,121100,60637980,4540,4525,4540,4525,489
20240814,121000,58420050,4530,4530,4530,4530,0
20240814,120900,58420050,4530,4530,4530,4530,0
20240814,120800,58420050,4530,4525,4530,4525,101
20240814,120700,57962955,4525,4510,4525,4510,1181
20240814,120600,52633625,4510,4510,4510,4510,0
20240814,120500,52633625,4510,4510,4510,4510,0
20240814,120400,52633625,4510,4510,4510,4510,0
20240814,120300,52633625,4510,4510,4510,4510,0
20240814,120200,52633625,4510,4510,4510,4510,0
20240814,120100,52633625,4510,4510,4510,4510,0
20240814,120000,52633625,4510,4510,4510,4510,0
20240814,115900,52633625,4510,4510,4510,4510,0
20240814,115800,52633625,4510,4510,4510,4510,0
20240814,115700,52633625,4510,4510,4510,4510,0
20240814,115600,52633625,4510,4510,4510,4510,0
20240814,115500,52633625,4510,4510,4510,4510,0
20240814,115400,52633625,4510,4510,4510,4510,121
20240814,115300,52087915,4510,4510,4510,4510,0
20240814,115200,52087915,4510,4510,4510,4510,0
20240814,115100,52087915,4510,4510,4510,4510,0
20240814,115000,52087915,4510,4510,4510,4510,0
20240814,114900,52087915,4510,4510,4510,4510,0
20240814,114800,52087915,4510,4510,4510,4510,0
20240814,114700,52087915,4510,4510,4510,4510,0
20240814,114600,52087915,4510,4510,4510,4510,1
20240814,114500,52083405,4500,4500,4500,4500,0
20240814,114400,52083405,4500,4500,4500,4500,0
20240814,114300,52083405,4500,4500,4500,4500,74
20240814,114200,51750405,4500,4500,4500,4500,0
20240814,114100,51750405,4500,4500,4500,4500,0
20240814,114000,51750405,4500,4500,4500,4500,0
20240814,113900,51750405,4500,4500,4500,4500,0
20240814,113800,51750405,4500,4500,4500,4500,0
20240814,113700,51750405,4500,4500,4500,4500,0
20240814,113600,51750405,4500,4500,4500,4500,0
20240814,113500,51750405,4500,4500,4500,4500,0
20240814,113400,51750405,4500,4500,4500,4500,0
20240814,113300,51750405,4500,4500,4500,4500,197
20240814,113200,50863905,4510,4510,4510,4510,0
20240814,113100,50863905,4510,4510,4510,4510,0
20240814,113000,50863905,4510,4510,4510,4510,0
20240814,112900,50863905,4510,4510,4510,4510,0
20240814,112800,50863905,4510,4510,4510,4510,0
20240814,112700,50863905,4510,4510,4510,4510,0
20240814,112600,50863905,4510,4510,4510,4510,0
20240814,112500,50863905,4510,4510,4510,4510,0
20240814,112400,50863905,4510,4510,4510,4510,0
20240814,112300,50863905,4510,4510,4510,4510,0
20240814,112200,50863905,4510,4510,4510,4510,0
20240814,112100,50863905,4510,4510,4510,4510,1
20240814,112000,50859395,4500,4500,4500,4500,1
20240814,111900,50854895,4510,4510,4510,4510,0
20240814,111800,50854895,4510,4510,4510,4510,0
20240814,111700,50854895,4510,4510,4510,4510,0
20240814,111600,50854895,4510,4510,4510,4510,0
20240814,111500,50854895,4510,4510,4510,4510,0
20240814,111400,50854895,4510,4510,4510,4510,0
20240814,111300,50854895,4510,4500,4510,4500,56
20240814,111200,50602885,4500,4500,4500,4500,0
20240814,111100,50602885,4500,4505,4505,4500,185
20240814,111000,49769610,4505,4505,4505,4505,1
20240814,110900,49765105,4510,4510,4510,4510,0
20240814,110800,49765105,4510,4510,4510,4510,1
20240814,110700,49760595,4505,4505,4505,4505,100
20240814,110600,49310095,4505,4505,4505,4505,25
20240814,110500,49197470,4510,4510,4515,4505,1141
20240814,110400,44051560,4515,4515,4515,4515,0
20240814,110300,44051560,4515,4515,4515,4515,0
20240814,110200,44051560,4515,4515,4515,4515,0
20240814,110100,44051560,4515,4515,4515,4515,0
20240814,110000,44051560,4515,4515,4515,4515,0
20240814,105900,44051560,4515,4515,4515,4515,0
20240814,105800,44051560,4515,4515,4515,4515,0
20240814,105700,44051560,4515,4515,4515,4515,0
20240814,105600,44051560,4515,4515,4515,4515,2
20240814,105500,44042530,4510,4510,4510,4510,0
20240814,105400,44042530,4510,4510,4510,4510,0
20240814,105300,44042530,4510,4505,4510,4505,280
20240814,105200,42781005,4505,4505,4505,4505,0
20240814,105100,42781005,4505,4500,4505,4500,57
20240814,105000,42524495,4505,4505,4505,4505,0
20240814,104900,42524495,4505,4505,4505,4505,100
20240814,104800,42073995,4505,4505,4505,4505,0
20240814,104700,42073995,4505,4505,4505,4505,0
20240814,104600,42073995,4505,4505,4505,4505,0
20240814,104500,42073995,4505,4505,4505,4505,0
20240814,104400,42073995,4505,4505,4505,4505,0
20240814,104300,42073995,4505,4505,4505,4505,0
20240814,104200,42073995,4505,4505,4505,4500,306
20240814,104100,40696440,4515,4515,4515,4515,0
20240814,104000,40696440,4515,4515,4515,4515,0
20240814,103900,40696440,4515,4515,4515,4515,0
20240814,103800,40696440,4515,4515,4515,4515,1
20240814,103700,40691925,4510,4510,4510,4510,0
20240814,103600,40691925,4510,4515,4515,4510,107
20240814,103500,40209320,4515,4515,4515,4515,0
20240814,103400,40209320,4515,4515,4515,4515,110
20240814,103300,39712670,4530,4530,4530,4530,0
20240814,103200,39712670,4530,4530,4530,4530,0
20240814,103100,39712670,4530,4530,4530,4530,0
20240814,103000,39712670,4530,4530,4530,4530,0
20240814,102900,39712670,4530,4530,4530,4530,0
20240814,102800,39712670,4530,4530,4530,4530,1
20240814,102700,39708140,4520,4520,4520,4520,100
20240814,102600,39256140,4535,4535,4535,4535,0
20240814,102500,39256140,4535,4535,4535,4535,0
20240814,102400,39256140,4535,4535,4535,4535,0
20240814,102300,39256140,4535,4525,4535,4525,51
20240814,102200,39025355,4535,4535,4535,4535,0
20240814,102100,39025355,4535,4535,4535,4535,0
20240814,102000,39025355,4535,4535,4535,4535,0
20240814,101900,39025355,4535,4535,4535,4535,1
20240814,101800,39020820,4530,4530,4530,4530,50
20240814,101700,38794320,4530,4530,4530,4530,50
20240814,101600,38567820,4530,4530,4530,4530,44
20240814,101500,38368500,4560,4560,4560,4560,0
20240814,101400,38368500,4560,4560,4560,4560,0
20240814,101300,38368500,4560,4560,4560,4560,0
20240814,101200,38368500,4560,4560,4560,4560,0
20240814,101100,38368500,4560,4560,4560,4560,0
20240814,101000,38368500,4560,4500,4560,4500,864
20240814,100900,34476325,4505,4505,4505,4505,0
20240814,100800,34476325,4505,4505,4505,4505,0
20240814,100700,34476325,4505,4505,4505,4505,0
20240814,100600,34476325,4505,4505,4505,4505,0
20240814,100500,34476325,4505,4505,4505,4505,10
20240814,100400,34431275,4505,4505,4505,4505,0
20240814,100300,34431275,4505,4505,4505,4505,0
20240814,100200,34431275,4505,4480,4505,4480,297
20240814,100100,33095610,4485,4505,4505,4485,485
20240814,100000,30919410,4500,4505,4505,4500,23
20240814,095900,30815875,4505,4505,4505,4505,0
20240814,095800,30815875,4505,4505,4505,4505,0
20240814,095700,30815875,4505,4505,4505,4505,0
20240814,095600,30815875,4505,4505,4505,4505,0
20240814,095500,30815875,4505,4505,4505,4505,1128
20240814,095400,25734235,4505,4505,4505,4505,0
20240814,095300,25734235,4505,4505,4505,4505,0
20240814,095200,25734235,4505,4505,4505,4505,12
20240814,095100,25680175,4500,4500,4500,4500,0
20240814,095000,25680175,4500,4500,4500,4500,0
20240814,094900,25680175,4500,4500,4500,4500,0
20240814,094800,25680175,4500,4490,4500,4490,100
20240814,094700,25230675,4500,4500,4500,4500,50
20240814,094600,25005675,4505,4505,4505,4505,1
20240814,094500,25001170,4505,4505,4505,4505,11
20240814,094400,24951615,4505,4500,4505,4480,322
20240814,094300,23503005,4505,4505,4505,4505,2
20240814,094200,23493995,4500,4500,4500,4500,166
20240814,094100,22746995,4500,4500,4500,4500,62
20240814,094000,22467995,4505,4505,4505,4505,34
20240814,093900,22314825,4505,4485,4505,4485,225
20240814,093800,21302335,4500,4500,4500,4500,1
20240814,093700,21297835,4470,4470,4480,4470,1251
20240814,093600,15699965,4470,4470,4470,4470,1
20240814,093500,15695495,4465,4470,4470,4465,84
20240814,093400,15320385,4470,4475,4475,4470,12
20240814,093300,15266740,4475,4475,4475,4475,0
20240814,093200,15266740,4475,4475,4475,4475,10
20240814,093100,15221990,4475,4475,4475,4475,5
20240814,093000,15199615,4475,4475,4475,4475,5
20240814,092900,15177240,4475,4475,4475,4475,1
20240814,092800,15172765,4470,4470,4470,4470,1
20240814,092700,15168295,4470,4470,4470,4470,20
20240814,092600,15078895,4475,4445,4475,4445,52
20240814,092500,14846225,4480,4460,4480,4460,775
20240814,092400,11388435,4440,4440,4440,4440,187
20240814,092300,10558155,4440,4460,4460,4440,121
20240814,092200,10018615,4460,4480,4480,4460,3
20240814,092100,10005195,4480,4435,4480,4435,12
20240814,092000,9951930,4500,4500,4500,4500,0
20240814,091900,9951930,4500,4500,4500,4500,0
20240814,091800,9951930,4500,4500,4500,4500,0
20240814,091700,9951930,4500,4500,4500,4500,0
20240814,091600,9951930,4500,4480,4500,4480,89
20240814,091500,9553080,4500,4500,4500,4500,1
20240814,091400,9548580,4500,4485,4500,4485,14
20240814,091300,9485775,4480,4500,4500,4480,314
20240814,091200,8075160,4505,4505,4505,4505,0
20240814,091100,8075160,4505,4505,4505,4505,0
20240814,091000,8075160,4505,4505,4505,4505,14
20240814,090900,8012090,4505,4505,4505,4505,10
20240814,090800,7967040,4505,4525,4560,4495,669
20240814,090700,4954495,4565,4540,4565,4540,176
20240814,090600,4153355,4540,4540,4540,4540,0
20240814,090500,4153355,4540,4540,4540,4515,142
20240814,090400,3511475,4515,4515,4515,4515,1
20240814,090300,3506960,4590,4590,4590,4590,0
20240814,090200,3506960,4590,4590,4590,4590,0
20240814,090100,3506960,4590,4550,4590,4510,752
20240814,090000,59180,4580,4550,4580,4550,13