KissMeData/044490/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,192500,976901020,14660,14660,14660,14660,2645
20240820,192400,976901020,14660,14660,14660,14660,0
20240820,192300,976901020,14660,14660,14660,14660,0
20240820,192200,976901020,14660,14660,14660,14660,0
20240820,192100,976901020,14660,14660,14660,14660,0
20240820,192000,976901020,14660,14660,14660,14660,0
20240820,191900,976901020,14660,14660,14660,14660,0
20240820,191800,976901020,14660,14660,14660,14660,0
20240820,191700,976901020,14660,14660,14660,14660,0
20240820,191600,976901020,14660,14660,14660,14660,0
20240820,191500,976901020,14660,14660,14660,14660,0
20240820,191400,976901020,14660,14660,14660,14660,0
20240820,191300,976901020,14660,14660,14660,14660,0
20240820,191200,976901020,14660,14660,14660,14660,0
20240820,191100,976901020,14660,14660,14660,14660,0
20240820,191000,976901020,14660,14660,14660,14660,0
20240820,190900,976901020,14660,14660,14660,14660,0
20240820,190800,976901020,14660,14660,14660,14660,0
20240820,190700,976901020,14660,14660,14660,14660,0
20240820,190600,976901020,14660,14660,14660,14660,0
20240820,190500,976901020,14660,14660,14660,14660,0
20240820,190400,976901020,14660,14660,14660,14660,0
20240820,190300,976901020,14660,14660,14660,14660,0
20240820,190200,976901020,14660,14660,14660,14660,0
20240820,190100,976901020,14660,14660,14660,14660,0
20240820,190000,976901020,14660,14660,14660,14660,0
20240820,185900,976901020,14660,14660,14660,14660,0
20240820,185800,976901020,14660,14660,14660,14660,0
20240820,185700,976901020,14660,14660,14660,14660,0
20240820,185600,976901020,14660,14660,14660,14660,0
20240820,185500,976901020,14660,14660,14660,14660,2645
20240820,185400,976901020,14660,14660,14660,14660,0
20240820,185300,976901020,14660,14660,14660,14660,0
20240820,185200,976901020,14660,14660,14660,14660,0
20240820,185100,976901020,14660,14660,14660,14660,0
20240820,185000,976901020,14660,14660,14660,14660,0
20240820,184900,976901020,14660,14660,14660,14660,0
20240820,184800,976901020,14660,14660,14660,14660,0
20240820,184700,976901020,14660,14660,14660,14660,0
20240820,184600,976901020,14660,14660,14660,14660,0
20240820,184500,976901020,14660,14660,14660,14660,0
20240820,184400,976901020,14660,14660,14660,14660,0
20240820,184300,976901020,14660,14660,14660,14660,0
20240820,184200,976901020,14660,14660,14660,14660,0
20240820,184100,976901020,14660,14660,14660,14660,0
20240820,184000,976901020,14660,14660,14660,14660,0
20240820,183900,976901020,14660,14660,14660,14660,0
20240820,183800,976901020,14660,14660,14660,14660,0
20240820,183700,976901020,14660,14660,14660,14660,0
20240820,183600,976901020,14660,14660,14660,14660,0
20240820,183500,976901020,14660,14660,14660,14660,0
20240820,183400,976901020,14660,14660,14660,14660,0
20240820,183300,976901020,14660,14660,14660,14660,0
20240820,183200,976901020,14660,14660,14660,14660,0
20240820,183100,976901020,14660,14660,14660,14660,0
20240820,183000,976901020,14660,14660,14660,14660,0
20240820,182900,976901020,14660,14660,14660,14660,0
20240820,182800,976901020,14660,14660,14660,14660,0
20240820,182700,976901020,14660,14660,14660,14660,0
20240820,182600,976901020,14660,14660,14660,14660,0
20240820,182500,976901020,14660,14660,14660,14660,2645
20240820,182400,976901020,14660,14660,14660,14660,0
20240820,182300,976901020,14660,14660,14660,14660,0
20240820,182200,976901020,14660,14660,14660,14660,0
20240820,182100,976901020,14660,14660,14660,14660,0
20240820,182000,976901020,14660,14660,14660,14660,0
20240820,181900,976901020,14660,14660,14660,14660,0
20240820,181800,976901020,14660,14660,14660,14660,0
20240820,181700,976901020,14660,14660,14660,14660,0
20240820,181600,976901020,14660,14660,14660,14660,0
20240820,181500,976901020,14660,14660,14660,14660,0
20240820,181400,976901020,14660,14660,14660,14660,0
20240820,181300,976901020,14660,14660,14660,14660,0
20240820,181200,976901020,14660,14660,14660,14660,0
20240820,181100,976901020,14660,14660,14660,14660,0
20240820,181000,976901020,14660,14660,14660,14660,0
20240820,180900,976901020,14660,14660,14660,14660,0
20240820,180800,976901020,14660,14660,14660,14660,0
20240820,180700,976901020,14660,14660,14660,14660,0
20240820,180600,976901020,14660,14660,14660,14660,0
20240820,180500,976901020,14660,14660,14660,14660,0
20240820,180400,976901020,14660,14660,14660,14660,0
20240820,180300,976901020,14660,14660,14660,14660,0
20240820,180200,976901020,14660,14660,14660,14660,0
20240820,180100,976901020,14660,14660,14660,14660,0
20240820,180000,976901020,14660,14660,14660,14660,0
20240820,175900,976901020,14660,14660,14660,14660,0
20240820,175800,976901020,14660,14660,14660,14660,0
20240820,175700,976901020,14660,14660,14660,14660,0
20240820,175600,976901020,14660,14660,14660,14660,0
20240820,175500,976901020,14660,14660,14660,14660,2645
20240820,175400,976901020,14660,14660,14660,14660,0
20240820,175300,976901020,14660,14660,14660,14660,0
20240820,175200,976901020,14660,14660,14660,14660,0
20240820,175100,976901020,14660,14660,14660,14660,0
20240820,175000,976901020,14660,14660,14660,14660,0
20240820,174900,976901020,14660,14660,14660,14660,0
20240820,174800,976901020,14660,14660,14660,14660,0
20240820,174700,976901020,14660,14660,14660,14660,0
20240820,174600,976901020,14660,14660,14660,14660,0
20240820,174500,976901020,14660,14660,14660,14660,0
20240820,174400,976901020,14660,14660,14660,14660,0
20240820,174300,976901020,14660,14660,14660,14660,0
20240820,174200,976901020,14660,14660,14660,14660,0
20240820,174100,976901020,14660,14660,14660,14660,0
20240820,174000,976901020,14660,14660,14660,14660,0
20240820,173900,976901020,14660,14660,14660,14660,0
20240820,173800,976901020,14660,14660,14660,14660,0
20240820,173700,976901020,14660,14660,14660,14660,0
20240820,173600,976901020,14660,14660,14660,14660,0
20240820,173500,976901020,14660,14660,14660,14660,0
20240820,173400,976901020,14660,14660,14660,14660,0
20240820,173300,976901020,14660,14660,14660,14660,0
20240820,173200,976901020,14660,14660,14660,14660,0
20240820,173100,976901020,14660,14660,14660,14660,0
20240820,173000,976901020,14660,14660,14660,14660,0
20240820,172900,976901020,14660,14660,14660,14660,0
20240820,172800,976901020,14660,14660,14660,14660,0
20240820,172700,976901020,14660,14660,14660,14660,0
20240820,172600,976901020,14660,14660,14660,14660,0
20240820,172500,976901020,14660,14660,14660,14660,2645
20240820,172400,976901020,14660,14660,14660,14660,0
20240820,172300,976901020,14660,14660,14660,14660,0
20240820,172200,976901020,14660,14660,14660,14660,0
20240820,172100,976901020,14660,14660,14660,14660,0
20240820,172000,976901020,14660,14660,14660,14660,0
20240820,171900,976901020,14660,14660,14660,14660,0
20240820,171800,976901020,14660,14660,14660,14660,0
20240820,171700,976901020,14660,14660,14660,14660,0
20240820,171600,976901020,14660,14660,14660,14660,0
20240820,171500,976901020,14660,14660,14660,14660,0
20240820,171400,976901020,14660,14660,14660,14660,0
20240820,171300,976901020,14660,14660,14660,14660,0
20240820,171200,976901020,14660,14660,14660,14660,0
20240820,171100,976901020,14660,14660,14660,14660,0
20240820,171000,976901020,14660,14660,14660,14660,0
20240820,170900,976901020,14660,14660,14660,14660,0
20240820,170800,976901020,14660,14660,14660,14660,0
20240820,170700,976901020,14660,14660,14660,14660,0
20240820,170600,976901020,14660,14660,14660,14660,0
20240820,170500,976901020,14660,14660,14660,14660,0
20240820,170400,976901020,14660,14660,14660,14660,0
20240820,170300,976901020,14660,14660,14660,14660,0
20240820,170200,976901020,14660,14660,14660,14660,0
20240820,170100,976901020,14660,14660,14660,14660,0
20240820,170000,976901020,14660,14660,14660,14660,0
20240820,165900,976901020,14660,14660,14660,14660,0
20240820,165800,976901020,14660,14660,14660,14660,0
20240820,165700,976901020,14660,14660,14660,14660,0
20240820,165600,976901020,14660,14660,14660,14660,0
20240820,165500,976901020,14660,14660,14660,14660,2645
20240820,165400,976901020,14660,14660,14660,14660,0
20240820,165300,976901020,14660,14660,14660,14660,0
20240820,165200,976901020,14660,14660,14660,14660,0
20240820,165100,976901020,14660,14660,14660,14660,0
20240820,165000,976901020,14660,14660,14660,14660,0
20240820,164900,976901020,14660,14660,14660,14660,0
20240820,164800,976901020,14660,14660,14660,14660,0
20240820,164700,976901020,14660,14660,14660,14660,0
20240820,164600,976901020,14660,14660,14660,14660,0
20240820,164500,976901020,14660,14660,14660,14660,0
20240820,164400,976901020,14660,14660,14660,14660,0
20240820,164300,976901020,14660,14660,14660,14660,0
20240820,164200,976901020,14660,14660,14660,14660,0
20240820,164100,976901020,14660,14660,14660,14660,0
20240820,164000,976901020,14660,14660,14660,14660,0
20240820,163900,976901020,14660,14660,14660,14660,0
20240820,163800,976901020,14660,14660,14660,14660,0
20240820,163700,976901020,14660,14660,14660,14660,0
20240820,163600,976901020,14660,14660,14660,14660,0
20240820,163500,976901020,14660,14660,14660,14660,0
20240820,163400,976901020,14660,14660,14660,14660,0
20240820,163300,976901020,14660,14660,14660,14660,0
20240820,163200,976901020,14660,14660,14660,14660,0
20240820,163100,976901020,14660,14660,14660,14660,0
20240820,163000,976901020,14660,14660,14660,14660,0
20240820,162900,976901020,14660,14660,14660,14660,0
20240820,162800,976901020,14660,14660,14660,14660,0
20240820,162700,976901020,14660,14660,14660,14660,0
20240820,162600,976901020,14660,14660,14660,14660,0
20240820,162500,976901020,14660,14660,14660,14660,2645
20240820,162400,976901020,14660,14660,14660,14660,0
20240820,162300,976901020,14660,14660,14660,14660,0
20240820,162200,976901020,14660,14660,14660,14660,0
20240820,162100,976901020,14660,14660,14660,14660,0
20240820,162000,976901020,14660,14660,14660,14660,0
20240820,161900,976901020,14660,14660,14660,14660,0
20240820,161800,976901020,14660,14660,14660,14660,0
20240820,161700,976901020,14660,14660,14660,14660,0
20240820,161600,976901020,14660,14660,14660,14660,0
20240820,161500,976901020,14660,14660,14660,14660,0
20240820,161400,976901020,14660,14660,14660,14660,0
20240820,161300,976901020,14660,14660,14660,14660,0
20240820,161200,976901020,14660,14660,14660,14660,0
20240820,161100,976901020,14660,14660,14660,14660,0
20240820,161000,976901020,14660,14660,14660,14660,0
20240820,160900,976901020,14660,14660,14660,14660,0
20240820,160800,976901020,14660,14660,14660,14660,0
20240820,160700,976901020,14660,14660,14660,14660,0
20240820,160600,976901020,14660,14660,14660,14660,0
20240820,160500,976901020,14660,14660,14660,14660,0
20240820,160400,976901020,14660,14660,14660,14660,0
20240820,160300,976901020,14660,14660,14660,14660,0
20240820,160200,976901020,14660,14660,14660,14660,0
20240820,160100,976901020,14660,14660,14660,14660,0
20240820,160000,976901020,14660,14660,14660,14660,0
20240820,155900,976901020,14660,14660,14660,14660,0
20240820,155800,976901020,14660,14660,14660,14660,0
20240820,155700,976901020,14660,14660,14660,14660,0
20240820,155600,976901020,14660,14660,14660,14660,0
20240820,155500,976901020,14660,14660,14660,14660,2645
20240820,155400,976901020,14660,14660,14660,14660,0
20240820,155300,976901020,14660,14660,14660,14660,0
20240820,155200,976901020,14660,14660,14660,14660,0
20240820,155100,976901020,14660,14660,14660,14660,0
20240820,155000,976901020,14660,14660,14660,14660,0
20240820,154900,976901020,14660,14660,14660,14660,0
20240820,154800,976901020,14660,14660,14660,14660,0
20240820,154700,976901020,14660,14660,14660,14660,0
20240820,154600,976901020,14660,14660,14660,14660,0
20240820,154500,976901020,14660,14660,14660,14660,0
20240820,154400,976901020,14660,14660,14660,14660,0
20240820,154300,976901020,14660,14660,14660,14660,0
20240820,154200,976901020,14660,14660,14660,14660,0
20240820,154100,976901020,14660,14660,14660,14660,0
20240820,154000,976901020,14660,14660,14660,14660,0
20240820,153900,976901020,14660,14660,14660,14660,0
20240820,153800,976901020,14660,14660,14660,14660,0
20240820,153700,976901020,14660,14660,14660,14660,0
20240820,153600,976901020,14660,14660,14660,14660,0
20240820,153500,976901020,14660,14660,14660,14660,0
20240820,153400,976901020,14660,14660,14660,14660,0
20240820,153300,976901020,14660,14660,14660,14660,0
20240820,153200,976901020,14660,14660,14660,14660,0
20240820,153100,976901020,14660,14660,14660,14660,0
20240820,153000,976901020,14660,14660,14660,14660,2645
20240820,152900,938125320,14740,14740,14740,14740,0
20240820,152800,938125320,14740,14740,14740,14740,0
20240820,152700,938125320,14740,14740,14740,14740,0
20240820,152600,938125320,14740,14740,14740,14740,0
20240820,152500,938125320,14740,14740,14740,14740,0
20240820,152400,938125320,14740,14740,14740,14740,0
20240820,152300,938125320,14740,14740,14740,14740,0
20240820,152200,938125320,14740,14740,14740,14740,0
20240820,152100,938125320,14740,14740,14740,14740,0
20240820,152000,938125320,14740,14740,14740,14740,0
20240820,151900,938125320,14740,14720,14740,14720,572
20240820,151800,929704950,14720,14700,14720,14690,351
20240820,151700,924547830,14730,14730,14730,14730,7
20240820,151600,924444720,14730,14730,14730,14730,0
20240820,151500,924444720,14730,14700,14730,14700,25
20240820,151400,924076990,14720,14720,14720,14720,4
20240820,151300,924018110,14720,14720,14730,14720,468
20240820,151200,917128520,14740,14740,14740,14740,1
20240820,151100,917113780,14720,14720,14720,14720,15
20240820,151000,916892980,14750,14750,14750,14750,0
20240820,150900,916892980,14750,14750,14750,14750,1
20240820,150800,916878230,14720,14720,14720,14720,0
20240820,150700,916878230,14720,14720,14720,14720,35
20240820,150600,916363030,14720,14720,14740,14720,160
20240820,150500,914005830,14720,14720,14720,14720,12
20240820,150400,913829190,14730,14690,14730,14690,45
20240820,150300,913167330,14710,14720,14720,14710,190
20240820,150200,910370640,14700,14700,14700,14700,234
20240820,150100,906930840,14700,14730,14740,14700,207
20240820,150000,903887720,14730,14730,14730,14730,11
20240820,145900,903725690,14750,14730,14750,14720,1109
20240820,145800,887381600,14650,14650,14650,14650,0
20240820,145700,887381600,14650,14660,14660,14650,65
20240820,145600,886429300,14730,14730,14730,14730,0
20240820,145500,886429300,14730,14730,14730,14730,0
20240820,145400,886429300,14730,14730,14730,14730,10
20240820,145300,886282000,14730,14650,14730,14650,17
20240820,145200,886032790,14730,14730,14730,14730,0
20240820,145100,886032790,14730,14730,14730,14730,1
20240820,145000,886018060,14640,14640,14640,14640,3
20240820,144900,885974140,14640,14640,14640,14640,15
20240820,144800,885754540,14640,14650,14650,14640,254
20240820,144700,882033750,14650,14650,14650,14650,2
20240820,144600,882004450,14650,14650,14650,14650,15
20240820,144500,881784700,14640,14640,14640,14640,0
20240820,144400,881784700,14640,14640,14640,14640,6
20240820,144300,881696860,14640,14640,14640,14640,0
20240820,144200,881696860,14640,14640,14640,14640,15
20240820,144100,881477260,14630,14630,14630,14630,0
20240820,144000,881477260,14630,14700,14700,14630,1720
20240820,143900,856276010,14700,14700,14700,14700,124
20240820,143800,854453210,14750,14750,14750,14750,0
20240820,143700,854453210,14750,14750,14750,14750,0
20240820,143600,854453210,14750,14750,14750,14750,0
20240820,143500,854453210,14750,14750,14750,14750,241
20240820,143400,850898460,14690,14690,14690,14690,20
20240820,143300,850604660,14690,14690,14690,14690,0
20240820,143200,850604660,14690,14690,14690,14690,15
20240820,143100,850384310,14690,14700,14700,14690,20
20240820,143000,850090410,14750,14750,14750,14750,115
20240820,142900,848394160,14750,14700,14750,14700,70
20240820,142800,847363340,14700,14700,14700,14690,22
20240820,142700,847040090,14690,14700,14700,14690,85
20240820,142600,845791210,14720,14720,14720,14720,0
20240820,142500,845791210,14720,14720,14720,14720,0
20240820,142400,845791210,14720,14750,14750,14720,70
20240820,142300,844760020,14750,14750,14750,14750,4
20240820,142200,844701020,14750,14750,14750,14750,14
20240820,142100,844494520,14750,14740,14750,14740,346
20240820,142000,839391170,14740,14740,14740,14740,0
20240820,141900,839391170,14740,14740,14740,14740,0
20240820,141800,839391170,14740,14740,14740,14740,0
20240820,141700,839391170,14740,14740,14740,14740,15
20240820,141600,839170070,14790,14750,14790,14750,101
20240820,141500,837680280,14750,14750,14750,14750,0
20240820,141400,837680280,14750,14750,14750,14750,15
20240820,141300,837459030,14750,14750,14750,14750,0
20240820,141200,837459030,14750,14750,14750,14750,0
20240820,141100,837459030,14750,14750,14750,14750,0
20240820,141000,837459030,14750,14750,14750,14750,15
20240820,140900,837237780,14750,14750,14750,14750,0
20240820,140800,837237780,14750,14750,14750,14750,0
20240820,140700,837237780,14750,14790,14790,14750,700
20240820,140600,826907180,14790,14790,14790,14790,15
20240820,140500,826685330,14790,14790,14790,14790,0
20240820,140400,826685330,14790,14790,14790,14790,8
20240820,140300,826567010,14790,14790,14790,14790,15
20240820,140200,826345160,14790,14800,14800,14790,1000
20240820,140100,811555140,14800,14800,14800,14800,1
20240820,140000,811540340,14800,14810,14810,14800,19
20240820,135900,811259040,14800,14800,14800,14800,331
20240820,135800,806360240,14810,14810,14810,14810,0
20240820,135700,806360240,14810,14840,14840,14810,1040
20240820,135600,790945370,14840,14830,14840,14830,245
20240820,135500,787309720,14830,14830,14830,14830,0
20240820,135400,787309720,14830,14830,14830,14830,0
20240820,135300,787309720,14830,14830,14830,14830,0
20240820,135200,787309720,14830,14830,14830,14830,111
20240820,135100,785663590,14830,14830,14830,14830,0
20240820,135000,785663590,14830,14830,14830,14830,0
20240820,134900,785663590,14830,14830,14830,14830,14
20240820,134800,785455970,14830,14830,14830,14830,0
20240820,134700,785455970,14830,14830,14830,14830,0
20240820,134600,785455970,14830,14830,14830,14830,29
20240820,134500,785025900,14820,14820,14820,14820,15
20240820,134400,784803600,14830,14830,14830,14830,67
20240820,134300,783809990,14840,14840,14840,14840,0
20240820,134200,783809990,14840,14840,14840,14840,0
20240820,134100,783809990,14840,14840,14840,14840,138
20240820,134000,781762070,14840,14840,14840,14840,0
20240820,133900,781762070,14840,14840,14840,14840,0
20240820,133800,781762070,14840,14840,14840,14840,15
20240820,133700,781539470,14860,14860,14860,14860,22
20240820,133600,781212550,14860,14860,14860,14860,190
20240820,133500,778389150,14850,14850,14850,14850,0
20240820,133400,778389150,14850,14830,14850,14830,90
20240820,133300,777053250,14860,14860,14860,14860,0
20240820,133200,777053250,14860,14860,14860,14860,1
20240820,133100,777038390,14830,14830,14830,14830,15
20240820,133000,776815940,14860,14860,14860,14860,1
20240820,132900,776801080,14830,14870,14870,14830,101
20240820,132800,775303210,14830,14830,14830,14830,0
20240820,132700,775303210,14830,14830,14830,14830,15
20240820,132600,775080760,14870,14870,14870,14870,1
20240820,132500,775065890,14830,14830,14830,14830,1
20240820,132400,775051060,14830,14820,14830,14820,65
20240820,132300,774087260,14870,14870,14870,14870,0
20240820,132200,774087260,14870,14870,14870,14870,1
20240820,132100,774072390,14820,14820,14820,14820,0
20240820,132000,774072390,14820,14840,14840,14820,365
20240820,131900,768659120,14850,14850,14850,14850,0
20240820,131800,768659120,14850,14850,14850,14850,8
20240820,131700,768540320,14830,14830,14830,14830,0
20240820,131600,768540320,14830,14830,14830,14830,100
20240820,131500,767057320,14830,14830,14830,14830,0
20240820,131400,767057320,14830,14830,14830,14830,0
20240820,131300,767057320,14830,14880,14880,14830,103
20240820,131200,765529330,14890,14890,14890,14890,0
20240820,131100,765529330,14890,14890,14890,14890,0
20240820,131000,765529330,14890,14890,14890,14890,0
20240820,130900,765529330,14890,14890,14890,14850,119
20240820,130800,763758020,14890,14880,14890,14880,103
20240820,130700,762224500,14890,14890,14890,14890,103
20240820,130600,760690830,14890,14850,14890,14850,467
20240820,130500,753737800,14880,14840,14880,14840,515
20240820,130400,746077770,14880,14870,14880,14870,104
20240820,130300,744531150,14880,14870,14880,14870,107
20240820,130200,742939240,14840,14870,14880,14840,1098
20240820,130100,726603010,14880,14870,14880,14870,103
20240820,130000,725071050,14870,14870,14870,14870,104
20240820,125900,723524570,14830,14820,14830,14820,103
20240820,125800,721998000,14820,14830,14840,14820,112
20240820,125700,720336610,14830,14860,14870,14830,1364
20240820,125600,700082050,14860,14830,14860,14830,163
20240820,125500,697662280,14860,14810,14860,14810,218
20240820,125400,694428250,14860,14870,14870,14860,103
20240820,125300,692897160,14870,14810,14870,14810,102
20240820,125200,691383420,14870,14860,14870,14860,104
20240820,125100,689837590,14870,14860,14870,14810,118
20240820,125000,688084430,14800,14870,14880,14800,429
20240820,124900,681711080,14880,14880,14880,14870,103
20240820,124800,680178680,14880,14780,14880,14780,66
20240820,124700,679198100,14880,14880,14880,14790,154
20240820,124600,676911080,14880,14880,14880,14880,103
20240820,124500,675378440,14880,14870,14880,14870,105
20240820,124400,673816190,14790,14880,14880,14790,66
20240820,124300,672835460,14880,14870,14880,14870,104
20240820,124200,671288170,14870,14790,14870,14790,102
20240820,124100,669775660,14790,14800,14800,14790,4
20240820,124000,669716470,14800,14800,14800,14800,0
20240820,123900,669716470,14800,14800,14800,14800,0
20240820,123800,669716470,14800,14800,14800,14800,0
20240820,123700,669716470,14800,14800,14800,14800,28
20240820,123600,669302070,14820,14820,14820,14820,0
20240820,123500,669302070,14820,14820,14820,14820,0
20240820,123400,669302070,14820,14820,14820,14820,3
20240820,123300,669257610,14820,14820,14820,14820,121
20240820,123200,667464390,14820,14820,14820,14820,482
20240820,123100,660321150,14820,14820,14820,14820,57
20240820,123000,659476410,14810,14790,14810,14790,130
20240820,122900,657551410,14790,14790,14790,14790,10
20240820,122800,657403510,14790,14790,14790,14790,40
20240820,122700,656811910,14790,14790,14790,14790,50
20240820,122600,656072410,14790,14790,14790,14790,95
20240820,122500,654667360,14810,14810,14810,14810,16
20240820,122400,654430400,14810,14810,14810,14810,10
20240820,122300,654282300,14780,14780,14780,14780,37
20240820,122200,653735440,14780,14780,14780,14780,370
20240820,122100,648266840,14780,14780,14780,14780,0
20240820,122000,648266840,14780,14780,14780,14780,30
20240820,121900,647823440,14780,14780,14780,14780,15
20240820,121800,647601740,14780,14750,14780,14750,363
20240820,121700,642246440,14810,14810,14810,14810,0
20240820,121600,642246440,14810,14860,14860,14450,7575
20240820,121500,531872120,14860,14860,14860,14860,10
20240820,121400,531723520,14860,14860,14860,14860,8
20240820,121300,531604640,14860,14860,14860,14860,7
20240820,121200,531500620,14850,14850,14850,14850,15
20240820,121100,531277870,14890,14890,14890,14890,0
20240820,121000,531277870,14890,14850,14890,14850,700
20240820,120900,520868970,14840,14860,14860,14840,340
20240820,120800,515819380,14870,14870,14870,14870,15
20240820,120700,515596330,14860,14860,14860,14860,0
20240820,120600,515596330,14860,14890,14890,14860,213
20240820,120500,512430410,14890,14840,14890,14840,748
20240820,120400,501298530,14820,14820,14820,14820,2
20240820,120300,501268890,14860,14860,14860,14860,128
20240820,120200,499366810,14860,14850,14860,14850,11
20240820,120100,499203450,14860,14830,14860,14820,116
20240820,120000,497483690,14840,14870,14870,14840,200
20240820,115900,494514840,14880,14880,14880,14880,0
20240820,115800,494514840,14880,14830,14880,14830,353
20240820,115700,489267970,14840,14840,14840,14840,241
20240820,115600,485691530,14840,14840,14840,14840,5
20240820,115500,485617330,14840,14840,14840,14840,2
20240820,115400,485587650,14830,14830,14830,14830,15
20240820,115300,485365200,14830,14830,14830,14830,106
20240820,115200,483793220,14820,14820,14820,14820,1
20240820,115100,483778400,14820,14820,14820,14820,14
20240820,115000,483570920,14820,14820,14820,14820,16
20240820,114900,483333800,14820,14820,14820,14820,0
20240820,114800,483333800,14820,14830,14830,14820,53
20240820,114700,482548160,14830,14830,14830,14830,15
20240820,114600,482325710,14840,14840,14840,14840,241
20240820,114500,478749270,14840,14840,14840,14840,4
20240820,114400,478689910,14830,14830,14830,14830,0
20240820,114300,478689910,14830,14820,14830,14820,16
20240820,114200,478452780,14820,14820,14820,14820,200
20240820,114100,475488780,14840,14840,14840,14840,0
20240820,114000,475488780,14840,14820,14840,14820,20
20240820,113900,475192280,14840,14830,14840,14830,2
20240820,113800,475162610,14820,14820,14820,14820,521
20240820,113700,467441390,14810,14810,14810,14810,0
20240820,113600,467441390,14810,14810,14810,14810,15
20240820,113500,467219240,14830,14830,14830,14830,10
20240820,113400,467070940,14830,14830,14830,14830,1
20240820,113300,467056110,14830,14800,14830,14800,696
20240820,113200,456740030,14800,14790,14800,14770,318
20240820,113100,452037350,14790,14790,14790,14790,0
20240820,113000,452037350,14790,14790,14790,14790,1
20240820,112900,452022560,14790,14790,14790,14790,15
20240820,112800,451800710,14790,14790,14790,14790,266
20240820,112700,447866570,14790,14790,14790,14790,105
20240820,112600,446313620,14790,14790,14790,14790,4
20240820,112500,446254460,14790,14820,14820,14790,17
20240820,112400,446002970,14830,14830,14830,14830,0
20240820,112300,446002970,14830,14820,14830,14820,50
20240820,112200,445261960,14820,14820,14820,14790,24
20240820,112100,444906780,14830,14830,14830,14830,6
20240820,112000,444817800,14840,14850,14850,14840,6
20240820,111900,444728730,14860,14880,14880,14860,2510
20240820,111800,407400570,14880,14900,14900,14880,107
20240820,111700,405807960,14900,14900,14900,14900,107
20240820,111600,404213660,14900,14900,14900,14890,335
20240820,111500,399223370,14900,14900,14900,14890,134
20240820,111400,397226920,14900,14900,14900,14900,709
20240820,111300,386662820,14900,14890,14900,14890,601
20240820,111200,377713870,14900,14890,14900,14890,21
20240820,111100,377401170,14900,14900,14900,14900,13
20240820,111000,377207470,14910,14910,14910,14910,0
20240820,110900,377207470,14910,14900,14910,14890,14
20240820,110800,376998930,14900,14870,14900,14870,929
20240820,110700,363161120,14870,14830,14880,14830,2007
20240820,110600,333353120,14830,14830,14830,14800,42
20240820,110500,332731190,14830,14830,14830,14830,10
20240820,110400,332582890,14830,14840,14850,14790,558
20240820,110300,324326950,14800,14790,14800,14790,795
20240820,110200,312561810,14790,14780,14790,14770,1364
20240820,110100,292397760,14780,14760,14780,14760,3
20240820,110000,292353440,14760,14730,14770,14730,307
20240820,105900,287824000,14730,14720,14740,14700,395
20240820,105800,282007800,14740,14730,14740,14730,111
20240820,105700,280371730,14730,14720,14730,14700,19
20240820,105600,280092340,14700,14700,14700,14700,89
20240820,105500,278784040,14700,14700,14700,14700,45
20240820,105400,278122540,14700,14730,14730,14700,29
20240820,105300,277696030,14740,14740,14740,14730,67
20240820,105200,276708610,14740,14700,14740,14700,1003
20240820,105100,261945060,14690,14660,14690,14660,1113
20240820,105000,245607930,14650,14640,14650,14640,35
20240820,104900,245095430,14640,14630,14640,14630,470
20240820,104800,238216130,14620,14600,14620,14600,859
20240820,104700,225663180,14600,14600,14600,14600,90
20240820,104600,224349180,14550,14550,14550,14550,115
20240820,104500,222675930,14610,14610,14610,14610,1
20240820,104400,222661320,14600,14600,14600,14600,120
20240820,104300,220909320,14590,14590,14590,14590,0
20240820,104200,220909320,14590,14590,14590,14540,150
20240820,104100,218721570,14590,14590,14590,14590,1
20240820,104000,218706980,14530,14530,14530,14530,200
20240820,103900,215800980,14530,14530,14530,14530,15
20240820,103800,215583030,14540,14540,14540,14540,0
20240820,103700,215583030,14540,14540,14540,14540,0
20240820,103600,215583030,14540,14540,14540,14540,1
20240820,103500,215568490,14530,14530,14530,14530,15
20240820,103400,215350540,14550,14550,14550,14550,0
20240820,103300,215350540,14550,14550,14550,14550,200
20240820,103200,212440540,14550,14570,14570,14540,653
20240820,103100,202940240,14570,14570,14570,14570,0
20240820,103000,202940240,14570,14570,14570,14570,141
20240820,102900,200885870,14530,14530,14530,14530,0
20240820,102800,200885870,14530,14540,14540,14530,515
20240820,102700,193402550,14540,14540,14540,14540,35
20240820,102600,192893650,14540,14540,14540,14540,25
20240820,102500,192530150,14540,14540,14540,14540,15
20240820,102400,192312050,14540,14540,14540,14540,0
20240820,102300,192312050,14540,14550,14550,14540,50
20240820,102200,191584950,14550,14550,14550,14550,0
20240820,102100,191584950,14550,14540,14550,14540,284
20240820,102000,187452900,14550,14550,14550,14550,1
20240820,101900,187438350,14550,14550,14550,14550,50
20240820,101800,186710850,14550,14550,14550,14550,103
20240820,101700,185212200,14550,14550,14550,14550,107
20240820,101600,183655350,14540,14540,14540,14540,0
20240820,101500,183655350,14540,14540,14540,14540,38
20240820,101400,183102830,14540,14540,14540,14540,18
20240820,101300,182841110,14530,14530,14530,14530,20
20240820,101200,182550510,14530,14530,14530,14530,130
20240820,101100,180661610,14530,14530,14530,14530,0
20240820,101000,180661610,14530,14530,14530,14530,15
20240820,100900,180443660,14530,14540,14540,14530,441
20240820,100800,174032120,14550,14550,14550,14550,0
20240820,100700,174032120,14550,14550,14550,14550,42
20240820,100600,173421020,14550,14550,14550,14550,221
20240820,100500,170205470,14550,14540,14550,14540,100
20240820,100400,168750750,14540,14540,14540,14540,1
20240820,100300,168736210,14530,14530,14540,14530,224
20240820,100200,165481400,14530,14530,14530,14530,100
20240820,100100,164028400,14550,14550,14550,14550,100
20240820,100000,162573400,14530,14550,14550,14530,350
20240820,095900,157486780,14550,14570,14570,14550,19
20240820,095800,157210250,14570,14570,14570,14570,7
20240820,095700,157108260,14540,14540,14540,14540,0
20240820,095600,157108260,14540,14540,14540,14540,125
20240820,095500,155290760,14540,14540,14540,14540,0
20240820,095400,155290760,14540,14540,14540,14540,35
20240820,095300,154781860,14540,14610,14610,14540,500
20240820,095200,147488030,14610,14640,14640,14590,690
20240820,095100,137399630,14640,14640,14640,14630,25
20240820,095000,137033680,14630,14620,14630,14620,518
20240820,094900,129455510,14600,14600,14600,14600,115
20240820,094800,127776510,14620,14620,14620,14620,64
20240820,094700,126840830,14620,14610,14620,14610,546
20240820,094600,118863270,14610,14610,14610,14610,0
20240820,094500,118863270,14610,14600,14610,14580,1204
20240820,094400,101284260,14610,14610,14610,14610,0
20240820,094300,101284260,14610,14610,14610,14610,1
20240820,094200,101269650,14570,14570,14570,14570,15
20240820,094100,101051100,14600,14620,14620,14600,43
20240820,094000,100423280,14610,14600,14620,14600,827
20240820,093900,88342670,14600,14600,14600,14600,1
20240820,093800,88328070,14570,14570,14570,14570,125
20240820,093700,86506820,14540,14550,14550,14540,60
20240820,093600,85634220,14570,14550,14570,14550,14
20240820,093500,85430440,14550,14560,14560,14550,200
20240820,093400,82520430,14570,14570,14570,14570,53
20240820,093300,81748220,14600,14600,14600,14600,1
20240820,093200,81733620,14580,14580,14580,14580,0
20240820,093100,81733620,14580,14600,14600,14580,302
20240820,093000,77327710,14600,14600,14600,14600,0
20240820,092900,77327710,14600,14600,14600,14600,50
20240820,092800,76597710,14590,14590,14590,14590,0
20240820,092700,76597710,14590,14600,14600,14590,57
20240820,092600,75766040,14610,14610,14610,14610,701
20240820,092500,65524430,14600,14600,14600,14600,40
20240820,092400,64940430,14600,14600,14600,14600,10
20240820,092300,64794430,14610,14600,14610,14600,11
20240820,092200,64633820,14600,14600,14600,14600,8
20240820,092100,64517020,14590,14590,14590,14590,0
20240820,092000,64517020,14590,14590,14590,14590,15
20240820,091900,64298170,14620,14620,14620,14600,36
20240820,091800,63772230,14620,14620,14620,14620,44
20240820,091700,63128950,14620,14620,14620,14620,161
20240820,091600,60775130,14580,14590,14590,14580,10
20240820,091500,60629310,14620,14620,14620,14620,0
20240820,091400,60629310,14620,14620,14620,14620,0
20240820,091300,60629310,14620,14620,14620,14620,1
20240820,091200,60614690,14590,14620,14620,14590,124
20240820,091100,58804550,14630,14630,14630,14630,341
20240820,091000,53815720,14630,14620,14630,14620,157
20240820,090900,51518980,14620,14620,14620,14620,51
20240820,090800,50773360,14620,14630,14630,14620,7
20240820,090700,50671010,14610,14620,14620,14610,554
20240820,090600,42576560,14610,14610,14610,14610,2
20240820,090500,42547340,14600,14600,14600,14600,178
20240820,090400,39948540,14600,14590,14600,14590,40
20240820,090300,39364910,14550,14550,14550,14540,793
20240820,090200,27828000,14550,14550,14550,14550,1
20240820,090100,27813450,14550,14550,14550,14550,0
20240820,090000,27813450,14550,14450,14550,14450,1921