KissMeData/016580/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,190100,322877260,14050,14050,14050,14050,445
20240809,190000,322877260,14050,14050,14050,14050,0
20240809,185900,322877260,14050,14050,14050,14050,0
20240809,185800,322877260,14050,14050,14050,14050,0
20240809,185700,322877260,14050,14050,14050,14050,0
20240809,185600,322877260,14050,14050,14050,14050,0
20240809,185500,322877260,14050,14050,14050,14050,0
20240809,185400,322877260,14050,14050,14050,14050,0
20240809,185300,322877260,14050,14050,14050,14050,0
20240809,185200,322877260,14050,14050,14050,14050,0
20240809,185100,322877260,14050,14050,14050,14050,0
20240809,185000,322877260,14050,14050,14050,14050,0
20240809,184900,322877260,14050,14050,14050,14050,0
20240809,184800,322877260,14050,14050,14050,14050,0
20240809,184700,322877260,14050,14050,14050,14050,0
20240809,184600,322877260,14050,14050,14050,14050,0
20240809,184500,322877260,14050,14050,14050,14050,0
20240809,184400,322877260,14050,14050,14050,14050,0
20240809,184300,322877260,14050,14050,14050,14050,0
20240809,184200,322877260,14050,14050,14050,14050,0
20240809,184100,322877260,14050,14050,14050,14050,0
20240809,184000,322877260,14050,14050,14050,14050,0
20240809,183900,322877260,14050,14050,14050,14050,0
20240809,183800,322877260,14050,14050,14050,14050,0
20240809,183700,322877260,14050,14050,14050,14050,0
20240809,183600,322877260,14050,14050,14050,14050,0
20240809,183500,322877260,14050,14050,14050,14050,0
20240809,183400,322877260,14050,14050,14050,14050,0
20240809,183300,322877260,14050,14050,14050,14050,0
20240809,183200,322877260,14050,14050,14050,14050,0
20240809,183100,322877260,14050,14050,14050,14050,445
20240809,183000,322877260,14050,14050,14050,14050,0
20240809,182900,322877260,14050,14050,14050,14050,0
20240809,182800,322877260,14050,14050,14050,14050,0
20240809,182700,322877260,14050,14050,14050,14050,0
20240809,182600,322877260,14050,14050,14050,14050,0
20240809,182500,322877260,14050,14050,14050,14050,0
20240809,182400,322877260,14050,14050,14050,14050,0
20240809,182300,322877260,14050,14050,14050,14050,0
20240809,182200,322877260,14050,14050,14050,14050,0
20240809,182100,322877260,14050,14050,14050,14050,0
20240809,182000,322877260,14050,14050,14050,14050,0
20240809,181900,322877260,14050,14050,14050,14050,0
20240809,181800,322877260,14050,14050,14050,14050,0
20240809,181700,322877260,14050,14050,14050,14050,0
20240809,181600,322877260,14050,14050,14050,14050,0
20240809,181500,322877260,14050,14050,14050,14050,0
20240809,181400,322877260,14050,14050,14050,14050,0
20240809,181300,322877260,14050,14050,14050,14050,0
20240809,181200,322877260,14050,14050,14050,14050,0
20240809,181100,322877260,14050,14050,14050,14050,0
20240809,181000,322877260,14050,14050,14050,14050,0
20240809,180900,322877260,14050,14050,14050,14050,0
20240809,180800,322877260,14050,14050,14050,14050,0
20240809,180700,322877260,14050,14050,14050,14050,0
20240809,180600,322877260,14050,14050,14050,14050,0
20240809,180500,322877260,14050,14050,14050,14050,0
20240809,180400,322877260,14050,14050,14050,14050,0
20240809,180300,322877260,14050,14050,14050,14050,0
20240809,180200,322877260,14050,14050,14050,14050,0
20240809,180100,322877260,14050,14050,14050,14050,445
20240809,180000,322877260,14050,14050,14050,14050,0
20240809,175900,322877260,14050,14050,14050,14050,0
20240809,175800,322877260,14050,14050,14050,14050,0
20240809,175700,322877260,14050,14050,14050,14050,0
20240809,175600,322877260,14050,14050,14050,14050,0
20240809,175500,322877260,14050,14050,14050,14050,0
20240809,175400,322877260,14050,14050,14050,14050,0
20240809,175300,322877260,14050,14050,14050,14050,0
20240809,175200,322877260,14050,14050,14050,14050,0
20240809,175100,322877260,14050,14050,14050,14050,0
20240809,175000,322877260,14050,14050,14050,14050,0
20240809,174900,322877260,14050,14050,14050,14050,0
20240809,174800,322877260,14050,14050,14050,14050,0
20240809,174700,322877260,14050,14050,14050,14050,0
20240809,174600,322877260,14050,14050,14050,14050,0
20240809,174500,322877260,14050,14050,14050,14050,0
20240809,174400,322877260,14050,14050,14050,14050,0
20240809,174300,322877260,14050,14050,14050,14050,0
20240809,174200,322877260,14050,14050,14050,14050,0
20240809,174100,322877260,14050,14050,14050,14050,0
20240809,174000,322877260,14050,14050,14050,14050,0
20240809,173900,322877260,14050,14050,14050,14050,0
20240809,173800,322877260,14050,14050,14050,14050,0
20240809,173700,322877260,14050,14050,14050,14050,0
20240809,173600,322877260,14050,14050,14050,14050,0
20240809,173500,322877260,14050,14050,14050,14050,0
20240809,173400,322877260,14050,14050,14050,14050,0
20240809,173300,322877260,14050,14050,14050,14050,0
20240809,173200,322877260,14050,14050,14050,14050,0
20240809,173100,322877260,14050,14050,14050,14050,445
20240809,173000,322877260,14050,14050,14050,14050,0
20240809,172900,322877260,14050,14050,14050,14050,0
20240809,172800,322877260,14050,14050,14050,14050,0
20240809,172700,322877260,14050,14050,14050,14050,0
20240809,172600,322877260,14050,14050,14050,14050,0
20240809,172500,322877260,14050,14050,14050,14050,0
20240809,172400,322877260,14050,14050,14050,14050,0
20240809,172300,322877260,14050,14050,14050,14050,0
20240809,172200,322877260,14050,14050,14050,14050,0
20240809,172100,322877260,14050,14050,14050,14050,0
20240809,172000,322877260,14050,14050,14050,14050,0
20240809,171900,322877260,14050,14050,14050,14050,0
20240809,171800,322877260,14050,14050,14050,14050,0
20240809,171700,322877260,14050,14050,14050,14050,0
20240809,171600,322877260,14050,14050,14050,14050,0
20240809,171500,322877260,14050,14050,14050,14050,0
20240809,171400,322877260,14050,14050,14050,14050,0
20240809,171300,322877260,14050,14050,14050,14050,0
20240809,171200,322877260,14050,14050,14050,14050,0
20240809,171100,322877260,14050,14050,14050,14050,0
20240809,171000,322877260,14050,14050,14050,14050,0
20240809,170900,322877260,14050,14050,14050,14050,0
20240809,170800,322877260,14050,14050,14050,14050,0
20240809,170700,322877260,14050,14050,14050,14050,0
20240809,170600,322877260,14050,14050,14050,14050,0
20240809,170500,322877260,14050,14050,14050,14050,0
20240809,170400,322877260,14050,14050,14050,14050,0
20240809,170300,322877260,14050,14050,14050,14050,0
20240809,170200,322877260,14050,14050,14050,14050,0
20240809,170100,322877260,14050,14050,14050,14050,445
20240809,170000,322877260,14050,14050,14050,14050,0
20240809,165900,322877260,14050,14050,14050,14050,0
20240809,165800,322877260,14050,14050,14050,14050,0
20240809,165700,322877260,14050,14050,14050,14050,0
20240809,165600,322877260,14050,14050,14050,14050,0
20240809,165500,322877260,14050,14050,14050,14050,0
20240809,165400,322877260,14050,14050,14050,14050,0
20240809,165300,322877260,14050,14050,14050,14050,0
20240809,165200,322877260,14050,14050,14050,14050,0
20240809,165100,322877260,14050,14050,14050,14050,0
20240809,165000,322877260,14050,14050,14050,14050,0
20240809,164900,322877260,14050,14050,14050,14050,0
20240809,164800,322877260,14050,14050,14050,14050,0
20240809,164700,322877260,14050,14050,14050,14050,0
20240809,164600,322877260,14050,14050,14050,14050,0
20240809,164500,322877260,14050,14050,14050,14050,0
20240809,164400,322877260,14050,14050,14050,14050,0
20240809,164300,322877260,14050,14050,14050,14050,0
20240809,164200,322877260,14050,14050,14050,14050,0
20240809,164100,322877260,14050,14050,14050,14050,0
20240809,164000,322877260,14050,14050,14050,14050,0
20240809,163900,322877260,14050,14050,14050,14050,0
20240809,163800,322877260,14050,14050,14050,14050,0
20240809,163700,322877260,14050,14050,14050,14050,0
20240809,163600,322877260,14050,14050,14050,14050,0
20240809,163500,322877260,14050,14050,14050,14050,0
20240809,163400,322877260,14050,14050,14050,14050,0
20240809,163300,322877260,14050,14050,14050,14050,0
20240809,163200,322877260,14050,14050,14050,14050,0
20240809,163100,322877260,14050,14050,14050,14050,445
20240809,163000,322877260,14050,14050,14050,14050,0
20240809,162900,322877260,14050,14050,14050,14050,0
20240809,162800,322877260,14050,14050,14050,14050,0
20240809,162700,322877260,14050,14050,14050,14050,0
20240809,162600,322877260,14050,14050,14050,14050,0
20240809,162500,322877260,14050,14050,14050,14050,0
20240809,162400,322877260,14050,14050,14050,14050,0
20240809,162300,322877260,14050,14050,14050,14050,0
20240809,162200,322877260,14050,14050,14050,14050,0
20240809,162100,322877260,14050,14050,14050,14050,0
20240809,162000,322877260,14050,14050,14050,14050,0
20240809,161900,322877260,14050,14050,14050,14050,0
20240809,161800,322877260,14050,14050,14050,14050,0
20240809,161700,322877260,14050,14050,14050,14050,0
20240809,161600,322877260,14050,14050,14050,14050,0
20240809,161500,322877260,14050,14050,14050,14050,0
20240809,161400,322877260,14050,14050,14050,14050,0
20240809,161300,322877260,14050,14050,14050,14050,0
20240809,161200,322877260,14050,14050,14050,14050,0
20240809,161100,322877260,14050,14050,14050,14050,0
20240809,161000,322877260,14050,14050,14050,14050,0
20240809,160900,322877260,14050,14050,14050,14050,0
20240809,160800,322877260,14050,14050,14050,14050,0
20240809,160700,322877260,14050,14050,14050,14050,0
20240809,160600,322877260,14050,14050,14050,14050,0
20240809,160500,322877260,14050,14050,14050,14050,0
20240809,160400,322877260,14050,14050,14050,14050,0
20240809,160300,322877260,14050,14050,14050,14050,0
20240809,160200,322877260,14050,14050,14050,14050,0
20240809,160100,322877260,14050,14050,14050,14050,445
20240809,160000,322877260,14050,14050,14050,14050,0
20240809,155900,322877260,14050,14050,14050,14050,0
20240809,155800,322877260,14050,14050,14050,14050,0
20240809,155700,322877260,14050,14050,14050,14050,0
20240809,155600,322877260,14050,14050,14050,14050,0
20240809,155500,322877260,14050,14050,14050,14050,0
20240809,155400,322877260,14050,14050,14050,14050,0
20240809,155300,322877260,14050,14050,14050,14050,0
20240809,155200,322877260,14050,14050,14050,14050,0
20240809,155100,322877260,14050,14050,14050,14050,0
20240809,155000,322877260,14050,14050,14050,14050,0
20240809,154900,322877260,14050,14050,14050,14050,0
20240809,154800,322877260,14050,14050,14050,14050,0
20240809,154700,322877260,14050,14050,14050,14050,0
20240809,154600,322877260,14050,14050,14050,14050,0
20240809,154500,322877260,14050,14050,14050,14050,0
20240809,154400,322877260,14050,14050,14050,14050,0
20240809,154300,322877260,14050,14050,14050,14050,0
20240809,154200,322877260,14050,14050,14050,14050,0
20240809,154100,322877260,14050,14050,14050,14050,0
20240809,154000,322877260,14050,14050,14050,14050,0
20240809,153900,322877260,14050,14050,14050,14050,0
20240809,153800,322877260,14050,14050,14050,14050,0
20240809,153700,322877260,14050,14050,14050,14050,0
20240809,153600,322877260,14050,14050,14050,14050,0
20240809,153500,322877260,14050,14050,14050,14050,0
20240809,153400,322877260,14050,14050,14050,14050,0
20240809,153300,322877260,14050,14050,14050,14050,0
20240809,153200,322877260,14050,14050,14050,14050,0
20240809,153100,322877260,14050,14050,14050,14050,445
20240809,153000,322877260,14050,14050,14050,14050,445
20240809,152900,316625010,14050,14050,14050,14050,0
20240809,152800,316625010,14050,14050,14050,14050,0
20240809,152700,316625010,14050,14050,14050,14050,0
20240809,152600,316625010,14050,14050,14050,14050,0
20240809,152500,316625010,14050,14050,14050,14050,0
20240809,152400,316625010,14050,14050,14050,14050,0
20240809,152300,316625010,14050,14050,14050,14050,0
20240809,152200,316625010,14050,14050,14050,14050,0
20240809,152100,316625010,14050,14050,14050,14050,0
20240809,152000,316625010,14050,14050,14050,14050,0
20240809,151900,316625010,14050,14060,14060,14050,1640
20240809,151800,293578250,14060,14060,14060,14060,11
20240809,151700,293423590,14060,14060,14060,14060,0
20240809,151600,293423590,14060,14060,14060,14060,7
20240809,151500,293325170,14070,14070,14070,14070,0
20240809,151400,293325170,14070,14070,14070,14070,0
20240809,151300,293325170,14070,14090,14090,14070,39
20240809,151200,292776370,14070,14070,14070,14070,40
20240809,151100,292213570,14090,14090,14090,14090,0
20240809,151000,292213570,14090,14090,14090,14090,0
20240809,150900,292213570,14090,14090,14090,14090,0
20240809,150800,292213570,14090,14090,14090,14090,0
20240809,150700,292213570,14090,14090,14090,14090,0
20240809,150600,292213570,14090,14090,14090,14090,7
20240809,150500,292114940,14060,14060,14060,14060,250
20240809,150400,288599940,14090,14090,14090,14090,0
20240809,150300,288599940,14090,14090,14090,14090,0
20240809,150200,288599940,14090,14090,14090,14090,0
20240809,150100,288599940,14090,14080,14090,14060,101
20240809,150000,287178700,14080,14080,14080,14080,0
20240809,145900,287178700,14080,14090,14090,14080,7
20240809,145800,287080090,14080,14080,14080,14080,0
20240809,145700,287080090,14080,14080,14080,14080,6
20240809,145600,286995610,14090,14090,14090,14090,0
20240809,145500,286995610,14090,14090,14090,14090,0
20240809,145400,286995610,14090,14090,14090,14090,0
20240809,145300,286995610,14090,14090,14090,14090,0
20240809,145200,286995610,14090,14070,14090,14070,16
20240809,145100,286770190,14090,14090,14090,14090,4
20240809,145000,286713830,14090,14090,14090,14090,0
20240809,144900,286713830,14090,14090,14090,14090,0
20240809,144800,286713830,14090,14090,14090,14090,5
20240809,144700,286643380,14090,14090,14090,14090,8
20240809,144600,286530660,14070,14070,14070,14070,0
20240809,144500,286530660,14070,14070,14070,14070,0
20240809,144400,286530660,14070,14070,14070,14070,0
20240809,144300,286530660,14070,14070,14070,14070,0
20240809,144200,286530660,14070,14070,14070,14070,1
20240809,144100,286516590,14070,14070,14070,14070,0
20240809,144000,286516590,14070,14070,14070,14070,1
20240809,143900,286502520,14070,14070,14070,14070,0
20240809,143800,286502520,14070,14070,14100,14070,42
20240809,143700,285910530,14050,14050,14050,14050,1000
20240809,143600,271860530,14070,14070,14070,14070,3
20240809,143500,271818320,14100,14070,14100,14070,126
20240809,143400,270042230,14070,14030,14070,14030,489
20240809,143300,263171400,14010,14010,14010,14010,1
20240809,143200,263157390,14030,14030,14030,14030,7
20240809,143100,263059180,14030,14030,14030,14030,7
20240809,143000,262960970,14030,14020,14030,14020,12
20240809,142900,262792720,14010,14010,14010,14010,24
20240809,142800,262456480,14010,14010,14010,14010,10
20240809,142700,262316380,14010,14030,14030,14010,26
20240809,142600,261951900,14030,14010,14030,14010,6
20240809,142500,261867820,14010,14020,14020,14010,16
20240809,142400,261643560,14010,14010,14010,14010,13
20240809,142300,261461430,14040,14030,14040,14010,47
20240809,142200,260801750,14020,14020,14020,14020,17
20240809,142100,260563410,14020,14020,14020,14020,7
20240809,142000,260465270,14010,14010,14020,14010,35
20240809,141900,259974830,14010,14010,14010,14010,107
20240809,141800,258475760,14010,14010,14010,14010,5
20240809,141700,258405710,14020,14010,14020,14010,14
20240809,141600,258209480,14010,14010,14010,14010,14
20240809,141500,258013340,14010,14010,14030,14010,9
20240809,141400,257887210,14030,14030,14030,14030,7
20240809,141300,257789000,14030,14030,14030,14010,10
20240809,141200,257648800,14020,14030,14030,14010,24
20240809,141100,257312410,14030,14030,14030,14010,11
20240809,141000,257158180,14010,14030,14030,14010,78
20240809,140900,256063940,14010,14010,14010,14010,105
20240809,140800,254592890,14000,14020,14020,14000,23
20240809,140700,254270670,14000,14000,14000,14000,5
20240809,140600,254200670,14020,14000,14020,14000,8
20240809,140500,254088630,14010,13990,14020,13990,28
20240809,140400,253696530,13990,13990,13990,13990,0
20240809,140300,253696530,13990,13990,13990,13990,5
20240809,140200,253626580,13990,13990,13990,13990,5
20240809,140100,253556630,13990,13980,14000,13980,309
20240809,140000,249236420,13980,13970,13980,13970,20
20240809,135900,248956970,13970,13980,13980,13970,7
20240809,135800,248859150,13980,14060,14060,13980,4326
20240809,135700,188191620,14060,14060,14060,14050,105
20240809,135600,186715540,14070,14070,14070,14070,45
20240809,135500,186082390,14070,14070,14070,14070,36
20240809,135400,185575870,14070,14070,14070,14070,5
20240809,135300,185505520,14070,14060,14070,14060,20
20240809,135200,185224250,14060,14060,14060,14060,15
20240809,135100,185013350,14060,14060,14060,14060,0
20240809,135000,185013350,14060,14050,14060,14050,22
20240809,134900,184704100,14050,14050,14050,14050,5
20240809,134800,184633850,14050,14060,14060,14050,16
20240809,134700,184408940,14100,14060,14100,14060,10
20240809,134600,184268170,14060,14070,14070,14040,16
20240809,134500,184043420,14060,14050,14100,14050,20
20240809,134400,183762140,14050,14050,14050,14050,5
20240809,134300,183691890,14060,14040,14060,14040,17
20240809,134200,183453080,14060,14060,14060,14040,21
20240809,134100,183158060,14060,14040,14060,14040,125
20240809,134000,181400780,14060,14040,14060,14040,71
20240809,133900,180402620,14060,14040,14060,14040,91
20240809,133800,179123640,14040,14040,14040,14040,22
20240809,133700,178814760,14050,14040,14050,14040,6
20240809,133600,178730510,14040,14040,14040,14040,5
20240809,133500,178660310,14040,14040,14040,14040,5
20240809,133400,178590110,14040,14050,14060,14040,366
20240809,133300,173449990,14050,14050,14050,14050,116
20240809,133200,171820190,14050,14050,14050,14050,105
20240809,133100,170344940,14050,14050,14050,14050,12
20240809,133000,170176340,14050,14050,14060,14050,18
20240809,132900,169923400,14050,14050,14050,14050,16
20240809,132800,169698600,14060,14050,14060,14050,18
20240809,132700,169445660,14050,14050,14050,14050,7
20240809,132600,169347310,14050,14050,14070,14050,64
20240809,132500,168447210,14050,14050,14060,14050,17
20240809,132400,168208340,14050,14060,14060,14050,15
20240809,132300,167997490,14050,14050,14050,14050,23
20240809,132200,167674340,14050,14050,14050,14050,6
20240809,132100,167590040,14050,14060,14060,14050,9
20240809,132000,167463550,14050,14050,14050,14050,5
20240809,131900,167393300,14050,14060,14060,14050,13
20240809,131800,167210590,14060,14060,14060,14060,16
20240809,131700,166985630,14060,14060,14060,14060,5
20240809,131600,166915330,14060,14060,14060,14060,35
20240809,131500,166423230,14060,14060,14060,14060,0
20240809,131400,166423230,14060,14060,14060,14060,5
20240809,131300,166352930,14060,14060,14060,14060,26
20240809,131200,165987370,14060,14060,14060,14060,12
20240809,131100,165818650,14060,14070,14070,14060,11
20240809,131000,165663930,14060,14060,14060,14060,5
20240809,130900,165593630,14060,14060,14060,14060,6
20240809,130800,165509270,14060,14060,14060,14060,308
20240809,130700,161178790,14050,14050,14050,14050,75
20240809,130600,160125040,14050,14050,14050,14050,15
20240809,130500,159914290,14050,14050,14050,14050,18
20240809,130400,159661390,14050,14050,14060,14050,15
20240809,130300,159450610,14050,14050,14050,14050,7
20240809,130200,159352260,14050,14050,14050,14050,5
20240809,130100,159282010,14050,14050,14050,14050,17
20240809,130000,159043160,14050,14050,14060,14050,17
20240809,125900,158804280,14050,14050,14050,14050,5
20240809,125800,158734030,14050,14060,14060,14050,25
20240809,125700,158382680,14050,14050,14050,14050,12
20240809,125600,158214080,14050,14050,14050,14050,24
20240809,125500,157876880,14050,14050,14050,14050,5
20240809,125400,157806630,14050,14050,14050,14050,21
20240809,125300,157511580,14050,14050,14050,14050,12
20240809,125200,157342980,14050,14050,14050,14050,10
20240809,125100,157202480,14050,14050,14050,14050,0
20240809,125000,157202480,14050,14060,14060,14050,296
20240809,124900,153040770,14060,14060,14060,14060,21
20240809,124800,152745510,14060,14060,14060,14060,5
20240809,124700,152675210,14060,14120,14120,14060,1528
20240809,124600,131137420,14120,14120,14120,14120,15
20240809,124500,130925620,14120,14120,14120,14120,132
20240809,124400,129061780,14120,14120,14120,14120,14
20240809,124300,128864100,14140,14120,14140,14120,31
20240809,124200,128426110,14120,14130,14140,14120,7
20240809,124100,128327240,14120,14120,14120,14120,24
20240809,124000,127988360,14120,14120,14120,14120,5
20240809,123900,127917760,14120,14120,14120,14120,16
20240809,123800,127691840,14120,14120,14120,14120,8
20240809,123700,127578880,14120,14120,14120,14120,5
20240809,123600,127508280,14120,14130,14140,14120,17
20240809,123500,127268210,14130,14130,14130,14130,28
20240809,123400,126872570,14130,14130,14130,14130,23
20240809,123300,126547580,14130,14130,14130,14130,5
20240809,123200,126476930,14130,14130,14130,14130,5
20240809,123100,126406280,14130,14130,14130,14130,26
20240809,123000,126038900,14130,14130,14130,14130,13
20240809,122900,125855210,14130,14130,14130,14130,15
20240809,122800,125643260,14130,14130,14130,14130,5
20240809,122700,125572610,14130,14130,14130,14130,5
20240809,122600,125501960,14130,14130,14130,14130,8
20240809,122500,125388920,14130,14130,14130,14130,9
20240809,122400,125261750,14120,14120,14120,14120,15
20240809,122300,125049950,14120,14120,14120,14120,13
20240809,122200,124866390,14120,14120,14120,14120,15
20240809,122100,124654590,14120,14120,14120,14120,5
20240809,122000,124583990,14120,14120,14120,14120,5
20240809,121900,124513390,14120,14120,14120,14120,22
20240809,121800,124202750,14130,14130,14130,14130,1
20240809,121700,124188620,14130,14130,14130,14130,14
20240809,121600,123990800,14130,14130,14130,14130,5
20240809,121500,123920150,14130,14130,14130,14130,13
20240809,121400,123736460,14130,14130,14130,14130,9
20240809,121300,123609290,14140,14140,14140,14140,70
20240809,121200,122619490,14140,14140,14140,14140,16
20240809,121100,122393250,14140,14140,14140,14140,13
20240809,121000,122209430,14150,14150,14150,14150,4
20240809,120900,122152830,14150,14150,14150,14150,25
20240809,120800,121799080,14140,14150,14150,14140,155
20240809,120700,119607290,14140,14140,14150,14140,26
20240809,120600,119239580,14130,14130,14130,14120,317
20240809,120500,114760420,14130,14120,14130,14120,6
20240809,120400,114675690,14120,14130,14130,14120,450
20240809,120300,108318050,14120,14120,14120,14120,5
20240809,120200,108247450,14110,14110,14110,14100,49
20240809,120100,107556140,14110,14070,14110,14070,137
20240809,120000,105625330,14060,14060,14060,14060,13
20240809,115900,105442550,14060,14060,14060,14060,7
20240809,115800,105344130,14060,14060,14060,14060,5
20240809,115700,105273830,14070,14060,14070,14060,13
20240809,115600,105090970,14060,14060,14070,14060,67
20240809,115500,104148920,14050,14040,14050,14040,17
20240809,115400,103910120,14040,14040,14040,14040,5
20240809,115300,103839920,14060,14040,14060,14040,8
20240809,115200,103727540,14050,14050,14050,14040,24
20240809,115100,103390420,14060,14060,14060,14060,1
20240809,115000,103376360,14070,14070,14070,14050,13
20240809,114900,103193660,14090,14050,14090,14050,1262
20240809,114800,85462510,14040,14050,14050,14040,249
20240809,114700,81964190,14050,14060,14060,14050,754
20240809,114600,71363080,14060,14060,14060,14060,5
20240809,114500,71292780,14060,14070,14070,14060,189
20240809,114400,68633700,14070,14070,14070,14070,5
20240809,114300,68563350,14070,14080,14080,14070,9
20240809,114200,68436680,14080,14070,14080,14070,22
20240809,114100,68127040,14070,14070,14070,14070,13
20240809,114000,67944130,14070,14070,14070,14070,15
20240809,113900,67733080,14070,14070,14070,14070,5
20240809,113800,67662730,14070,14070,14070,14070,5
20240809,113700,67592380,14070,14070,14070,14070,20
20240809,113600,67310980,14070,14070,14070,14070,5
20240809,113500,67240630,14070,14070,14070,14070,17
20240809,113400,67001440,14070,14070,14070,14070,5
20240809,113300,66931090,14070,14070,14070,14070,13
20240809,113200,66748180,14080,14070,14080,14070,16
20240809,113100,66523050,14070,14070,14070,14070,5
20240809,113000,66452700,14070,14070,14070,14070,32
20240809,112900,66002460,14080,14070,14080,14070,8
20240809,112800,65889880,14080,14070,14080,14070,6
20240809,112700,65805450,14070,14070,14070,14070,17
20240809,112600,65566260,14070,14070,14070,14070,13
20240809,112500,65383350,14070,14070,14070,14070,9
20240809,112400,65256720,14070,14070,14070,14070,5
20240809,112300,65186370,14080,14080,14080,14070,7
20240809,112200,65087860,14070,14070,14070,14070,24
20240809,112100,64750180,14070,14070,14070,14070,5
20240809,112000,64679830,14070,14070,14070,14070,14
20240809,111900,64482850,14070,14070,14070,14070,5
20240809,111800,64412500,14070,14070,14080,14070,33
20240809,111700,63948090,14080,14070,14080,14070,15
20240809,111600,63736940,14070,14070,14070,14070,5
20240809,111500,63666590,14070,14070,14070,14070,17
20240809,111400,63427400,14070,14070,14070,14070,13
20240809,111300,63244490,14070,14070,14070,14070,10
20240809,111200,63103790,14070,14070,14070,14070,5
20240809,111100,63033440,14070,14070,14070,14070,14
20240809,111000,62836460,14070,14070,14070,14070,16
20240809,110900,62611340,14070,14070,14070,14070,32
20240809,110800,62161100,14060,14060,14060,14060,26
20240809,110700,61795540,14060,14060,14060,14060,13
20240809,110600,61612760,14060,14060,14060,14060,27
20240809,110500,61233140,14060,14070,14070,14050,305
20240809,110400,56944930,14060,14060,14060,14060,190
20240809,110300,54273530,14060,14060,14080,14060,64
20240809,110200,53373190,14070,14070,14070,14070,5
20240809,110100,53302840,14070,14070,14070,14070,180
20240809,110000,50770240,14080,14090,14100,14080,147
20240809,105900,48699580,14090,14090,14090,14090,14
20240809,105800,48502320,14100,14090,14100,14090,24
20240809,105700,48164110,14090,14090,14090,14090,5
20240809,105600,48093660,14100,14090,14100,14090,715
20240809,105500,38019290,14090,14090,14090,14090,16
20240809,105400,37793850,14100,14090,14100,14090,6
20240809,105300,37709300,14100,14100,14100,14090,19
20240809,105200,37441530,14100,14090,14100,14090,65
20240809,105100,36525160,14100,14090,14100,14090,17
20240809,105000,36285530,14090,14090,14090,14090,0
20240809,104900,36285530,14090,14090,14090,14090,0
20240809,104800,36285530,14090,14090,14090,14090,20
20240809,104700,36003730,14090,14090,14090,14090,1
20240809,104600,35989640,14090,14090,14090,14090,20
20240809,104500,35707840,14090,14090,14090,14090,0
20240809,104400,35707840,14090,14090,14090,14090,8
20240809,104300,35595120,14090,14090,14090,14090,11
20240809,104200,35440130,14090,14090,14090,14090,0
20240809,104100,35440130,14090,14090,14090,14090,9
20240809,104000,35313320,14090,14090,14090,14090,8
20240809,103900,35200600,14100,14100,14100,14100,40
20240809,103800,34636600,14100,14090,14100,14090,15
20240809,103700,34425200,14090,14090,14090,14090,8
20240809,103600,34312480,14090,14090,14090,14090,9
20240809,103500,34185670,14090,14090,14090,14090,0
20240809,103400,34185670,14090,14090,14090,14090,0
20240809,103300,34185670,14090,14090,14090,14090,18
20240809,103200,33932050,14090,14090,14090,14090,0
20240809,103100,33932050,14090,14090,14090,14090,109
20240809,103000,32396240,14090,14090,14090,14090,0
20240809,102900,32396240,14090,14090,14090,14090,9
20240809,102800,32269430,14090,14090,14090,14090,11
20240809,102700,32114440,14090,14090,14090,14090,0
20240809,102600,32114440,14090,14090,14090,14090,10
20240809,102500,31973540,14090,14090,14090,14090,8
20240809,102400,31860820,14100,14100,14100,14100,0
20240809,102300,31860820,14100,14090,14100,14090,2
20240809,102200,31832630,14090,14090,14090,14090,0
20240809,102100,31832630,14090,14090,14090,14090,8
20240809,102000,31719910,14090,14090,14090,14090,0
20240809,101900,31719910,14090,14090,14090,14090,0
20240809,101800,31719910,14090,14090,14090,14090,8
20240809,101700,31607190,14100,14100,14100,14100,0
20240809,101600,31607190,14100,14100,14100,14100,1
20240809,101500,31593090,14090,14090,14090,14090,0
20240809,101400,31593090,14090,14090,14090,14090,8
20240809,101300,31480370,14100,14100,14100,14100,2
20240809,101200,31452170,14090,14090,14090,14090,0
20240809,101100,31452170,14090,14090,14090,14090,0
20240809,101000,31452170,14090,14090,14090,14090,108
20240809,100900,29930450,14090,14090,14090,14090,0
20240809,100800,29930450,14090,14090,14090,14090,103
20240809,100700,28479180,14100,14100,14100,14100,35
20240809,100600,27985680,14090,14090,14090,14090,8
20240809,100500,27872960,14100,14100,14100,14100,0
20240809,100400,27872960,14100,14100,14100,14100,11
20240809,100300,27717860,14090,14090,14090,14090,8
20240809,100200,27605140,14100,14100,14100,14100,20
20240809,100100,27323140,14100,14110,14110,14100,2
20240809,100000,27294930,14090,14090,14090,14090,2
20240809,095900,27266750,14100,14100,14110,14100,39
20240809,095800,26716840,14100,14100,14100,14100,1
20240809,095700,26702740,14100,14100,14100,14100,12
20240809,095600,26533540,14100,14100,14100,14100,23
20240809,095500,26209240,14100,14100,14100,14090,68
20240809,095400,25250520,14090,14090,14090,14090,0
20240809,095300,25250520,14090,14090,14090,14090,0
20240809,095200,25250520,14090,14090,14090,14090,0
20240809,095100,25250520,14090,14090,14090,14090,8
20240809,095000,25137800,14090,14090,14090,14090,0
20240809,094900,25137800,14090,14090,14090,14090,0
20240809,094800,25137800,14090,14090,14090,14090,0
20240809,094700,25137800,14090,14090,14090,14090,8
20240809,094600,25025080,14100,14100,14100,14100,20
20240809,094500,24743080,14100,14100,14100,14100,20
20240809,094400,24461080,14100,14070,14100,14060,10
20240809,094300,24320390,14080,14080,14080,14080,1
20240809,094200,24306310,14100,14100,14100,14100,0
20240809,094100,24306310,14100,14100,14100,14100,1
20240809,094000,24292210,14090,14060,14090,14060,10
20240809,093900,24151550,14060,14070,14070,14060,4
20240809,093800,24095290,14100,14100,14100,14100,0
20240809,093700,24095290,14100,14080,14100,14070,127
20240809,093600,22308190,14080,14090,14090,14070,21
20240809,093500,22012420,14090,14090,14090,14090,0
20240809,093400,22012420,14090,14090,14090,14090,6
20240809,093300,21927880,14090,14090,14090,14090,41
20240809,093200,21350190,14110,14110,14110,14090,66
20240809,093100,20420150,14100,14110,14110,14100,8
20240809,093000,20307300,14110,14100,14110,14100,38
20240809,092900,19771450,14100,14100,14100,14100,11
20240809,092800,19616350,14110,14110,14110,14110,0
20240809,092700,19616350,14110,14110,14110,14110,0
20240809,092600,19616350,14110,14110,14110,14110,5
20240809,092500,19545800,14110,14130,14130,14110,462
20240809,092400,13025610,14140,14140,14140,14140,0
20240809,092300,13025610,14140,14140,14140,14140,0
20240809,092200,13025610,14140,14140,14140,14140,0
20240809,092100,13025610,14140,14140,14140,14140,20
20240809,092000,12742810,14130,14130,14130,14130,0
20240809,091900,12742810,14130,14130,14130,14130,0
20240809,091800,12742810,14130,14140,14140,14130,31
20240809,091700,12304490,14130,14130,14130,14130,0
20240809,091600,12304490,14130,14130,14130,14130,0
20240809,091500,12304490,14130,14130,14140,14130,3
20240809,091400,12262090,14130,14130,14130,14130,144
20240809,091300,10227370,14140,14140,14140,14140,0
20240809,091200,10227370,14140,14130,14140,14130,62
20240809,091100,9351190,14140,14140,14140,14140,14
20240809,091000,9153230,14140,14140,14140,14140,0
20240809,090900,9153230,14140,14150,14150,14140,161
20240809,090800,6875090,14150,14150,14150,14150,0
20240809,090700,6875090,14150,14150,14150,14150,0
20240809,090600,6875090,14150,14150,14150,14150,0
20240809,090500,6875090,14150,14150,14150,14150,0
20240809,090400,6875090,14150,14150,14150,14150,1
20240809,090300,6860940,14200,14190,14200,14190,84
20240809,090200,5668560,14150,14150,14150,14150,0
20240809,090100,5668560,14150,14150,14150,14150,186
20240809,090000,3036660,14190,14190,14190,14190,214