KissMeData/175140/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,202500,271968300,6550,6550,6550,6550,620
20240814,202400,271968300,6550,6550,6550,6550,0
20240814,202300,271968300,6550,6550,6550,6550,0
20240814,202200,271968300,6550,6550,6550,6550,0
20240814,202100,271968300,6550,6550,6550,6550,0
20240814,202000,271968300,6550,6550,6550,6550,0
20240814,201900,271968300,6550,6550,6550,6550,0
20240814,201800,271968300,6550,6550,6550,6550,0
20240814,201700,271968300,6550,6550,6550,6550,0
20240814,201600,271968300,6550,6550,6550,6550,0
20240814,201500,271968300,6550,6550,6550,6550,0
20240814,201400,271968300,6550,6550,6550,6550,0
20240814,201300,271968300,6550,6550,6550,6550,0
20240814,201200,271968300,6550,6550,6550,6550,0
20240814,201100,271968300,6550,6550,6550,6550,0
20240814,201000,271968300,6550,6550,6550,6550,0
20240814,200900,271968300,6550,6550,6550,6550,0
20240814,200800,271968300,6550,6550,6550,6550,0
20240814,200700,271968300,6550,6550,6550,6550,0
20240814,200600,271968300,6550,6550,6550,6550,0
20240814,200500,271968300,6550,6550,6550,6550,0
20240814,200400,271968300,6550,6550,6550,6550,0
20240814,200300,271968300,6550,6550,6550,6550,0
20240814,200200,271968300,6550,6550,6550,6550,0
20240814,200100,271968300,6550,6550,6550,6550,0
20240814,200000,271968300,6550,6550,6550,6550,0
20240814,195900,271968300,6550,6550,6550,6550,0
20240814,195800,271968300,6550,6550,6550,6550,0
20240814,195700,271968300,6550,6550,6550,6550,0
20240814,195600,271968300,6550,6550,6550,6550,0
20240814,195500,271968300,6550,6550,6550,6550,620
20240814,195400,271968300,6550,6550,6550,6550,0
20240814,195300,271968300,6550,6550,6550,6550,0
20240814,195200,271968300,6550,6550,6550,6550,0
20240814,195100,271968300,6550,6550,6550,6550,0
20240814,195000,271968300,6550,6550,6550,6550,0
20240814,194900,271968300,6550,6550,6550,6550,0
20240814,194800,271968300,6550,6550,6550,6550,0
20240814,194700,271968300,6550,6550,6550,6550,0
20240814,194600,271968300,6550,6550,6550,6550,0
20240814,194500,271968300,6550,6550,6550,6550,0
20240814,194400,271968300,6550,6550,6550,6550,0
20240814,194300,271968300,6550,6550,6550,6550,0
20240814,194200,271968300,6550,6550,6550,6550,0
20240814,194100,271968300,6550,6550,6550,6550,0
20240814,194000,271968300,6550,6550,6550,6550,0
20240814,193900,271968300,6550,6550,6550,6550,0
20240814,193800,271968300,6550,6550,6550,6550,0
20240814,193700,271968300,6550,6550,6550,6550,0
20240814,193600,271968300,6550,6550,6550,6550,0
20240814,193500,271968300,6550,6550,6550,6550,0
20240814,193400,271968300,6550,6550,6550,6550,0
20240814,193300,271968300,6550,6550,6550,6550,0
20240814,193200,271968300,6550,6550,6550,6550,0
20240814,193100,271968300,6550,6550,6550,6550,0
20240814,193000,271968300,6550,6550,6550,6550,0
20240814,192900,271968300,6550,6550,6550,6550,0
20240814,192800,271968300,6550,6550,6550,6550,0
20240814,192700,271968300,6550,6550,6550,6550,0
20240814,192600,271968300,6550,6550,6550,6550,0
20240814,192500,271968300,6550,6550,6550,6550,620
20240814,192400,271968300,6550,6550,6550,6550,0
20240814,192300,271968300,6550,6550,6550,6550,0
20240814,192200,271968300,6550,6550,6550,6550,0
20240814,192100,271968300,6550,6550,6550,6550,0
20240814,192000,271968300,6550,6550,6550,6550,0
20240814,191900,271968300,6550,6550,6550,6550,0
20240814,191800,271968300,6550,6550,6550,6550,0
20240814,191700,271968300,6550,6550,6550,6550,0
20240814,191600,271968300,6550,6550,6550,6550,0
20240814,191500,271968300,6550,6550,6550,6550,0
20240814,191400,271968300,6550,6550,6550,6550,0
20240814,191300,271968300,6550,6550,6550,6550,0
20240814,191200,271968300,6550,6550,6550,6550,0
20240814,191100,271968300,6550,6550,6550,6550,0
20240814,191000,271968300,6550,6550,6550,6550,0
20240814,190900,271968300,6550,6550,6550,6550,0
20240814,190800,271968300,6550,6550,6550,6550,0
20240814,190700,271968300,6550,6550,6550,6550,0
20240814,190600,271968300,6550,6550,6550,6550,0
20240814,190500,271968300,6550,6550,6550,6550,0
20240814,190400,271968300,6550,6550,6550,6550,0
20240814,190300,271968300,6550,6550,6550,6550,0
20240814,190200,271968300,6550,6550,6550,6550,0
20240814,190100,271968300,6550,6550,6550,6550,0
20240814,190000,271968300,6550,6550,6550,6550,0
20240814,185900,271968300,6550,6550,6550,6550,0
20240814,185800,271968300,6550,6550,6550,6550,0
20240814,185700,271968300,6550,6550,6550,6550,0
20240814,185600,271968300,6550,6550,6550,6550,0
20240814,185500,271968300,6550,6550,6550,6550,620
20240814,185400,271968300,6550,6550,6550,6550,0
20240814,185300,271968300,6550,6550,6550,6550,0
20240814,185200,271968300,6550,6550,6550,6550,0
20240814,185100,271968300,6550,6550,6550,6550,0
20240814,185000,271968300,6550,6550,6550,6550,0
20240814,184900,271968300,6550,6550,6550,6550,0
20240814,184800,271968300,6550,6550,6550,6550,0
20240814,184700,271968300,6550,6550,6550,6550,0
20240814,184600,271968300,6550,6550,6550,6550,0
20240814,184500,271968300,6550,6550,6550,6550,0
20240814,184400,271968300,6550,6550,6550,6550,0
20240814,184300,271968300,6550,6550,6550,6550,0
20240814,184200,271968300,6550,6550,6550,6550,0
20240814,184100,271968300,6550,6550,6550,6550,0
20240814,184000,271968300,6550,6550,6550,6550,0
20240814,183900,271968300,6550,6550,6550,6550,0
20240814,183800,271968300,6550,6550,6550,6550,0
20240814,183700,271968300,6550,6550,6550,6550,0
20240814,183600,271968300,6550,6550,6550,6550,0
20240814,183500,271968300,6550,6550,6550,6550,0
20240814,183400,271968300,6550,6550,6550,6550,0
20240814,183300,271968300,6550,6550,6550,6550,0
20240814,183200,271968300,6550,6550,6550,6550,0
20240814,183100,271968300,6550,6550,6550,6550,0
20240814,183000,271968300,6550,6550,6550,6550,0
20240814,182900,271968300,6550,6550,6550,6550,0
20240814,182800,271968300,6550,6550,6550,6550,0
20240814,182700,271968300,6550,6550,6550,6550,0
20240814,182600,271968300,6550,6550,6550,6550,0
20240814,182500,271968300,6550,6550,6550,6550,620
20240814,182400,271968300,6550,6550,6550,6550,0
20240814,182300,271968300,6550,6550,6550,6550,0
20240814,182200,271968300,6550,6550,6550,6550,0
20240814,182100,271968300,6550,6550,6550,6550,0
20240814,182000,271968300,6550,6550,6550,6550,0
20240814,181900,271968300,6550,6550,6550,6550,0
20240814,181800,271968300,6550,6550,6550,6550,0
20240814,181700,271968300,6550,6550,6550,6550,0
20240814,181600,271968300,6550,6550,6550,6550,0
20240814,181500,271968300,6550,6550,6550,6550,0
20240814,181400,271968300,6550,6550,6550,6550,0
20240814,181300,271968300,6550,6550,6550,6550,0
20240814,181200,271968300,6550,6550,6550,6550,0
20240814,181100,271968300,6550,6550,6550,6550,0
20240814,181000,271968300,6550,6550,6550,6550,0
20240814,180900,271968300,6550,6550,6550,6550,0
20240814,180800,271968300,6550,6550,6550,6550,0
20240814,180700,271968300,6550,6550,6550,6550,0
20240814,180600,271968300,6550,6550,6550,6550,0
20240814,180500,271968300,6550,6550,6550,6550,0
20240814,180400,271968300,6550,6550,6550,6550,0
20240814,180300,271968300,6550,6550,6550,6550,0
20240814,180200,271968300,6550,6550,6550,6550,0
20240814,180100,271968300,6550,6550,6550,6550,0
20240814,180000,271968300,6550,6550,6550,6550,0
20240814,175900,271968300,6550,6550,6550,6550,0
20240814,175800,271968300,6550,6550,6550,6550,0
20240814,175700,271968300,6550,6550,6550,6550,0
20240814,175600,271968300,6550,6550,6550,6550,0
20240814,175500,271968300,6550,6550,6550,6550,620
20240814,175400,271968300,6550,6550,6550,6550,0
20240814,175300,271968300,6550,6550,6550,6550,0
20240814,175200,271968300,6550,6550,6550,6550,0
20240814,175100,271968300,6550,6550,6550,6550,0
20240814,175000,271968300,6550,6550,6550,6550,0
20240814,174900,271968300,6550,6550,6550,6550,0
20240814,174800,271968300,6550,6550,6550,6550,0
20240814,174700,271968300,6550,6550,6550,6550,0
20240814,174600,271968300,6550,6550,6550,6550,0
20240814,174500,271968300,6550,6550,6550,6550,0
20240814,174400,271968300,6550,6550,6550,6550,0
20240814,174300,271968300,6550,6550,6550,6550,0
20240814,174200,271968300,6550,6550,6550,6550,0
20240814,174100,271968300,6550,6550,6550,6550,0
20240814,174000,271968300,6550,6550,6550,6550,0
20240814,173900,271968300,6550,6550,6550,6550,0
20240814,173800,271968300,6550,6550,6550,6550,0
20240814,173700,271968300,6550,6550,6550,6550,0
20240814,173600,271968300,6550,6550,6550,6550,0
20240814,173500,271968300,6550,6550,6550,6550,0
20240814,173400,271968300,6550,6550,6550,6550,0
20240814,173300,271968300,6550,6550,6550,6550,0
20240814,173200,271968300,6550,6550,6550,6550,0
20240814,173100,271968300,6550,6550,6550,6550,0
20240814,173000,271968300,6550,6550,6550,6550,0
20240814,172900,271968300,6550,6550,6550,6550,0
20240814,172800,271968300,6550,6550,6550,6550,0
20240814,172700,271968300,6550,6550,6550,6550,0
20240814,172600,271968300,6550,6550,6550,6550,0
20240814,172500,271968300,6550,6550,6550,6550,620
20240814,172400,271968300,6550,6550,6550,6550,0
20240814,172300,271968300,6550,6550,6550,6550,0
20240814,172200,271968300,6550,6550,6550,6550,0
20240814,172100,271968300,6550,6550,6550,6550,0
20240814,172000,271968300,6550,6550,6550,6550,0
20240814,171900,271968300,6550,6550,6550,6550,0
20240814,171800,271968300,6550,6550,6550,6550,0
20240814,171700,271968300,6550,6550,6550,6550,0
20240814,171600,271968300,6550,6550,6550,6550,0
20240814,171500,271968300,6550,6550,6550,6550,0
20240814,171400,271968300,6550,6550,6550,6550,0
20240814,171300,271968300,6550,6550,6550,6550,0
20240814,171200,271968300,6550,6550,6550,6550,0
20240814,171100,271968300,6550,6550,6550,6550,0
20240814,171000,271968300,6550,6550,6550,6550,0
20240814,170900,271968300,6550,6550,6550,6550,0
20240814,170800,271968300,6550,6550,6550,6550,0
20240814,170700,271968300,6550,6550,6550,6550,0
20240814,170600,271968300,6550,6550,6550,6550,0
20240814,170500,271968300,6550,6550,6550,6550,0
20240814,170400,271968300,6550,6550,6550,6550,0
20240814,170300,271968300,6550,6550,6550,6550,0
20240814,170200,271968300,6550,6550,6550,6550,0
20240814,170100,271968300,6550,6550,6550,6550,0
20240814,170000,271968300,6550,6550,6550,6550,0
20240814,165900,271968300,6550,6550,6550,6550,0
20240814,165800,271968300,6550,6550,6550,6550,0
20240814,165700,271968300,6550,6550,6550,6550,0
20240814,165600,271968300,6550,6550,6550,6550,0
20240814,165500,271968300,6550,6550,6550,6550,620
20240814,165400,271968300,6550,6550,6550,6550,0
20240814,165300,271968300,6550,6550,6550,6550,0
20240814,165200,271968300,6550,6550,6550,6550,0
20240814,165100,271968300,6550,6550,6550,6550,0
20240814,165000,271968300,6550,6550,6550,6550,0
20240814,164900,271968300,6550,6550,6550,6550,0
20240814,164800,271968300,6550,6550,6550,6550,0
20240814,164700,271968300,6550,6550,6550,6550,0
20240814,164600,271968300,6550,6550,6550,6550,0
20240814,164500,271968300,6550,6550,6550,6550,0
20240814,164400,271968300,6550,6550,6550,6550,0
20240814,164300,271968300,6550,6550,6550,6550,0
20240814,164200,271968300,6550,6550,6550,6550,0
20240814,164100,271968300,6550,6550,6550,6550,0
20240814,164000,271968300,6550,6550,6550,6550,0
20240814,163900,271968300,6550,6550,6550,6550,0
20240814,163800,271968300,6550,6550,6550,6550,0
20240814,163700,271968300,6550,6550,6550,6550,0
20240814,163600,271968300,6550,6550,6550,6550,0
20240814,163500,271968300,6550,6550,6550,6550,0
20240814,163400,271968300,6550,6550,6550,6550,0
20240814,163300,271968300,6550,6550,6550,6550,0
20240814,163200,271968300,6550,6550,6550,6550,0
20240814,163100,271968300,6550,6550,6550,6550,0
20240814,163000,271968300,6550,6550,6550,6550,0
20240814,162900,271968300,6550,6550,6550,6550,0
20240814,162800,271968300,6550,6550,6550,6550,0
20240814,162700,271968300,6550,6550,6550,6550,0
20240814,162600,271968300,6550,6550,6550,6550,0
20240814,162500,271968300,6550,6550,6550,6550,620
20240814,162400,271968300,6550,6550,6550,6550,0
20240814,162300,271968300,6550,6550,6550,6550,0
20240814,162200,271968300,6550,6550,6550,6550,0
20240814,162100,271968300,6550,6550,6550,6550,0
20240814,162000,271968300,6550,6550,6550,6550,0
20240814,161900,271968300,6550,6550,6550,6550,0
20240814,161800,271968300,6550,6550,6550,6550,0
20240814,161700,271968300,6550,6550,6550,6550,0
20240814,161600,271968300,6550,6550,6550,6550,0
20240814,161500,271968300,6550,6550,6550,6550,0
20240814,161400,271968300,6550,6550,6550,6550,0
20240814,161300,271968300,6550,6550,6550,6550,0
20240814,161200,271968300,6550,6550,6550,6550,0
20240814,161100,271968300,6550,6550,6550,6550,0
20240814,161000,271968300,6550,6550,6550,6550,0
20240814,160900,271968300,6550,6550,6550,6550,0
20240814,160800,271968300,6550,6550,6550,6550,0
20240814,160700,271968300,6550,6550,6550,6550,0
20240814,160600,271968300,6550,6550,6550,6550,0
20240814,160500,271968300,6550,6550,6550,6550,0
20240814,160400,271968300,6550,6550,6550,6550,0
20240814,160300,271968300,6550,6550,6550,6550,0
20240814,160200,271968300,6550,6550,6550,6550,0
20240814,160100,271968300,6550,6550,6550,6550,0
20240814,160000,271968300,6550,6550,6550,6550,0
20240814,155900,271968300,6550,6550,6550,6550,0
20240814,155800,271968300,6550,6550,6550,6550,0
20240814,155700,271968300,6550,6550,6550,6550,0
20240814,155600,271968300,6550,6550,6550,6550,0
20240814,155500,271968300,6550,6550,6550,6550,620
20240814,155400,271968300,6550,6550,6550,6550,0
20240814,155300,271968300,6550,6550,6550,6550,0
20240814,155200,271968300,6550,6550,6550,6550,0
20240814,155100,271968300,6550,6550,6550,6550,0
20240814,155000,271968300,6550,6550,6550,6550,0
20240814,154900,271968300,6550,6550,6550,6550,0
20240814,154800,271968300,6550,6550,6550,6550,0
20240814,154700,271968300,6550,6550,6550,6550,0
20240814,154600,271968300,6550,6550,6550,6550,0
20240814,154500,271968300,6550,6550,6550,6550,0
20240814,154400,271968300,6550,6550,6550,6550,0
20240814,154300,271968300,6550,6550,6550,6550,0
20240814,154200,271968300,6550,6550,6550,6550,0
20240814,154100,271968300,6550,6550,6550,6550,0
20240814,154000,271968300,6550,6550,6550,6550,0
20240814,153900,271968300,6550,6550,6550,6550,0
20240814,153800,271968300,6550,6550,6550,6550,0
20240814,153700,271968300,6550,6550,6550,6550,0
20240814,153600,271968300,6550,6550,6550,6550,0
20240814,153500,271968300,6550,6550,6550,6550,0
20240814,153400,271968300,6550,6550,6550,6550,0
20240814,153300,271968300,6550,6550,6550,6550,0
20240814,153200,271968300,6550,6550,6550,6550,0
20240814,153100,271968300,6550,6550,6550,6550,0
20240814,153000,271968300,6550,6550,6550,6550,620
20240814,152900,267907300,6590,6590,6590,6590,0
20240814,152800,267907300,6590,6590,6590,6590,0
20240814,152700,267907300,6590,6590,6590,6590,0
20240814,152600,267907300,6590,6590,6590,6590,0
20240814,152500,267907300,6590,6590,6590,6590,0
20240814,152400,267907300,6590,6590,6590,6590,0
20240814,152300,267907300,6590,6590,6590,6590,0
20240814,152200,267907300,6590,6590,6590,6590,0
20240814,152100,267907300,6590,6590,6590,6590,0
20240814,152000,267907300,6590,6590,6590,6590,0
20240814,151900,267907300,6590,6590,6590,6590,151
20240814,151800,266912210,6590,6590,6590,6560,162
20240814,151700,265844870,6590,6560,6590,6550,165
20240814,151600,264761560,6560,6560,6560,6560,136
20240814,151500,263869400,6580,6580,6580,6580,152
20240814,151400,262869240,6560,6560,6560,6560,180
20240814,151300,261688440,6550,6590,6590,6550,1386
20240814,151200,252602220,6560,6590,6590,6560,575
20240814,151100,248830190,6560,6570,6570,6560,235
20240814,151000,247286900,6590,6590,6590,6590,0
20240814,150900,247286900,6590,6590,6590,6590,0
20240814,150800,247286900,6590,6570,6590,6570,3
20240814,150700,247267170,6570,6570,6570,6570,346
20240814,150600,244993950,6570,6560,6570,6560,16
20240814,150500,244888980,6570,6570,6570,6570,41
20240814,150400,244619610,6560,6570,6570,6560,70
20240814,150300,244160210,6570,6570,6570,6570,1
20240814,150200,244153640,6560,6560,6560,6560,160
20240814,150100,243104040,6560,6560,6560,6560,50
20240814,150000,242776040,6570,6570,6570,6560,152
20240814,145900,241778400,6570,6560,6570,6560,2
20240814,145800,241765270,6560,6560,6560,6560,115
20240814,145700,241010870,6570,6570,6570,6570,21
20240814,145600,240872900,6570,6570,6570,6570,5
20240814,145500,240840050,6560,6570,6570,6560,35
20240814,145400,240610320,6590,6590,6590,6590,1
20240814,145300,240603730,6570,6570,6570,6570,1021
20240814,145200,233895760,6590,6590,6590,6590,5
20240814,145100,233862810,6590,6580,6590,6580,51
20240814,145000,233527220,6580,6580,6580,6580,4
20240814,144900,233500900,6580,6580,6580,6580,0
20240814,144800,233500900,6580,6580,6580,6580,350
20240814,144700,231197900,6580,6570,6580,6570,28
20240814,144600,231013920,6580,6580,6580,6580,15
20240814,144500,230915220,6580,6580,6580,6580,10
20240814,144400,230849420,6600,6600,6600,6600,0
20240814,144300,230849420,6600,6590,6600,6590,26
20240814,144200,230678070,6600,6560,6600,6560,22
20240814,144100,230533690,6570,6560,6570,6560,11
20240814,144000,230461520,6560,6560,6560,6560,11
20240814,143900,230389360,6550,6570,6570,6550,6
20240814,143800,230350000,6550,6550,6550,6550,1
20240814,143700,230343450,6570,6570,6570,6570,0
20240814,143600,230343450,6570,6570,6570,6570,2
20240814,143500,230330310,6570,6550,6570,6550,545
20240814,143400,226760500,6570,6570,6570,6570,0
20240814,143300,226760500,6570,6570,6570,6570,0
20240814,143200,226760500,6570,6570,6570,6570,0
20240814,143100,226760500,6570,6570,6570,6570,0
20240814,143000,226760500,6570,6550,6570,6550,151
20240814,142900,225771430,6570,6570,6570,6570,0
20240814,142800,225771430,6570,6570,6570,6570,0
20240814,142700,225771430,6570,6550,6570,6550,11
20240814,142600,225699360,6570,6570,6570,6570,0
20240814,142500,225699360,6570,6570,6570,6570,0
20240814,142400,225699360,6570,6570,6570,6570,0
20240814,142300,225699360,6570,6570,6570,6570,100
20240814,142200,225042360,6570,6570,6570,6570,0
20240814,142100,225042360,6570,6570,6570,6570,1
20240814,142000,225035790,6570,6550,6570,6550,2
20240814,141900,225022670,6570,6570,6570,6570,0
20240814,141800,225022670,6570,6570,6570,6570,7
20240814,141700,224976680,6570,6570,6570,6570,0
20240814,141600,224976680,6570,6570,6570,6570,0
20240814,141500,224976680,6570,6570,6570,6570,395
20240814,141400,222381530,6570,6570,6570,6570,0
20240814,141300,222381530,6570,6570,6570,6570,0
20240814,141200,222381530,6570,6570,6570,6570,0
20240814,141100,222381530,6570,6570,6570,6570,0
20240814,141000,222381530,6570,6570,6570,6570,0
20240814,140900,222381530,6570,6570,6570,6570,11
20240814,140800,222309260,6570,6570,6570,6570,0
20240814,140700,222309260,6570,6540,6570,6540,55
20240814,140600,221949530,6570,6570,6570,6570,0
20240814,140500,221949530,6570,6570,6570,6570,0
20240814,140400,221949530,6570,6570,6570,6570,5
20240814,140300,221916680,6570,6570,6570,6570,0
20240814,140200,221916680,6570,6570,6570,6570,0
20240814,140100,221916680,6570,6560,6570,6560,2
20240814,140000,221903550,6530,6560,6560,6530,616
20240814,135900,217873830,6570,6570,6570,6570,0
20240814,135800,217873830,6570,6570,6570,6570,31
20240814,135700,217670160,6550,6560,6560,6550,2027
20240814,135600,204383040,6560,6560,6560,6560,44
20240814,135500,204094400,6570,6570,6570,6570,60
20240814,135400,203700200,6570,6570,6570,6570,0
20240814,135300,203700200,6570,6560,6570,6560,32
20240814,135200,203490170,6560,6560,6560,6560,322
20240814,135100,201377850,6560,6560,6560,6560,44
20240814,135000,201089210,6570,6570,6570,6570,20
20240814,134900,200957810,6570,6560,6570,6550,442
20240814,134800,198059440,6570,6580,6580,6570,378
20240814,134700,195575970,6580,6570,6580,6570,302
20240814,134600,193591820,6580,6580,6580,6580,0
20240814,134500,193591820,6580,6580,6580,6580,176
20240814,134400,192433740,6580,6580,6580,6580,45
20240814,134300,192137640,6590,6590,6590,6590,0
20240814,134200,192137640,6590,6590,6590,6590,0
20240814,134100,192137640,6590,6590,6590,6590,0
20240814,134000,192137640,6590,6590,6590,6590,79
20240814,133900,191617030,6600,6600,6600,6600,0
20240814,133800,191617030,6600,6600,6600,6600,0
20240814,133700,191617030,6600,6600,6600,6600,20
20240814,133600,191485030,6600,6600,6600,6600,0
20240814,133500,191485030,6600,6600,6600,6600,0
20240814,133400,191485030,6600,6600,6600,6600,0
20240814,133300,191485030,6600,6600,6600,6600,0
20240814,133200,191485030,6600,6600,6600,6600,91
20240814,133100,190884430,6600,6600,6600,6600,83
20240814,133000,190336630,6600,6600,6600,6600,40
20240814,132900,190072630,6600,6600,6600,6600,0
20240814,132800,190072630,6600,6600,6600,6600,1
20240814,132700,190066030,6590,6590,6590,6590,78
20240814,132600,189552010,6600,6600,6600,6600,0
20240814,132500,189552010,6600,6600,6600,6600,37
20240814,132400,189307810,6600,6600,6600,6600,0
20240814,132300,189307810,6600,6600,6600,6600,1
20240814,132200,189301210,6600,6600,6600,6600,0
20240814,132100,189301210,6600,6600,6600,6600,1
20240814,132000,189294610,6580,6580,6580,6580,100
20240814,131900,188636610,6600,6600,6600,6600,0
20240814,131800,188636610,6600,6600,6600,6600,0
20240814,131700,188636610,6600,6600,6600,6600,0
20240814,131600,188636610,6600,6600,6600,6600,4
20240814,131500,188610210,6600,6600,6600,6600,5
20240814,131400,188577210,6570,6570,6570,6570,0
20240814,131300,188577210,6570,6580,6580,6570,332
20240814,131200,186395960,6580,6580,6580,6580,10
20240814,131100,186330160,6600,6600,6600,6600,0
20240814,131000,186330160,6600,6600,6600,6600,0
20240814,130900,186330160,6600,6600,6600,6600,0
20240814,130800,186330160,6600,6600,6600,6600,0
20240814,130700,186330160,6600,6600,6600,6600,0
20240814,130600,186330160,6600,6600,6600,6600,1
20240814,130500,186323560,6570,6570,6570,6570,0
20240814,130400,186323560,6570,6570,6570,6570,100
20240814,130300,185666560,6600,6600,6600,6600,1
20240814,130200,185659960,6570,6590,6590,6570,299
20240814,130100,183692810,6600,6600,6600,6600,0
20240814,130000,183692810,6600,6600,6600,6600,0
20240814,125900,183692810,6600,6600,6600,6600,0
20240814,125800,183692810,6600,6600,6600,6600,0
20240814,125700,183692810,6600,6600,6600,6600,0
20240814,125600,183692810,6600,6600,6600,6600,0
20240814,125500,183692810,6600,6600,6600,6600,1
20240814,125400,183686210,6590,6590,6590,6590,298
20240814,125300,181722390,6600,6600,6600,6600,0
20240814,125200,181722390,6600,6600,6600,6600,0
20240814,125100,181722390,6600,6600,6600,6600,0
20240814,125000,181722390,6600,6600,6600,6600,0
20240814,124900,181722390,6600,6600,6600,6600,342
20240814,124800,179465190,6600,6600,6600,6600,0
20240814,124700,179465190,6600,6600,6600,6600,0
20240814,124600,179465190,6600,6600,6600,6600,0
20240814,124500,179465190,6600,6600,6600,6600,1
20240814,124400,179458590,6590,6590,6590,6590,0
20240814,124300,179458590,6590,6590,6590,6590,0
20240814,124200,179458590,6590,6590,6590,6590,0
20240814,124100,179458590,6590,6590,6590,6590,0
20240814,124000,179458590,6590,6590,6590,6590,160
20240814,123900,178404190,6600,6600,6600,6600,6
20240814,123800,178364590,6600,6600,6600,6600,1
20240814,123700,178357990,6590,6590,6590,6590,0
20240814,123600,178357990,6590,6590,6590,6590,15
20240814,123500,178259140,6600,6600,6600,6600,10
20240814,123400,178193140,6600,6600,6600,6600,0
20240814,123300,178193140,6600,6600,6600,6600,0
20240814,123200,178193140,6600,6600,6600,6600,0
20240814,123100,178193140,6600,6600,6600,6600,1
20240814,123000,178186540,6590,6600,6600,6590,131
20240814,122900,177323150,6600,6600,6600,6600,0
20240814,122800,177323150,6600,6600,6600,6600,1
20240814,122700,177316550,6590,6590,6590,6590,104
20240814,122600,176631190,6600,6600,6600,6600,0
20240814,122500,176631190,6600,6600,6600,6600,1
20240814,122400,176624590,6600,6600,6600,6600,0
20240814,122300,176624590,6600,6600,6600,6600,0
20240814,122200,176624590,6600,6600,6600,6600,0
20240814,122100,176624590,6600,6600,6600,6600,0
20240814,122000,176624590,6600,6600,6600,6600,0
20240814,121900,176624590,6600,6600,6600,6600,0
20240814,121800,176624590,6600,6600,6600,6600,0
20240814,121700,176624590,6600,6600,6600,6600,1
20240814,121600,176617990,6590,6580,6600,6580,3
20240814,121500,176598220,6600,6600,6600,6600,0
20240814,121400,176598220,6600,6600,6600,6600,0
20240814,121300,176598220,6600,6600,6600,6600,0
20240814,121200,176598220,6600,6600,6600,6600,0
20240814,121100,176598220,6600,6600,6600,6600,0
20240814,121000,176598220,6600,6600,6600,6600,0
20240814,120900,176598220,6600,6600,6600,6600,0
20240814,120800,176598220,6600,6600,6600,6600,1
20240814,120700,176591620,6580,6580,6580,6580,95
20240814,120600,175966520,6590,6590,6590,6590,0
20240814,120500,175966520,6590,6590,6590,6590,0
20240814,120400,175966520,6590,6590,6590,6590,12
20240814,120300,175887440,6590,6590,6590,6590,0
20240814,120200,175887440,6590,6580,6590,6580,74
20240814,120100,175400020,6580,6580,6580,6580,0
20240814,120000,175400020,6580,6580,6580,6580,24
20240814,115900,175242100,6580,6570,6580,6570,22
20240814,115800,175097550,6570,6570,6570,6570,5
20240814,115700,175064700,6570,6570,6570,6570,0
20240814,115600,175064700,6570,6570,6570,6570,1
20240814,115500,175058130,6570,6570,6570,6570,0
20240814,115400,175058130,6570,6580,6580,6570,67
20240814,115300,174617930,6590,6590,6590,6590,0
20240814,115200,174617930,6590,6570,6590,6570,136
20240814,115100,173724390,6590,6590,6590,6590,0
20240814,115000,173724390,6590,6590,6590,6590,0
20240814,114900,173724390,6590,6580,6590,6580,12
20240814,114800,173645420,6590,6590,6590,6590,1
20240814,114700,173638830,6590,6570,6590,6570,426
20240814,114600,170839990,6570,6570,6570,6570,0
20240814,114500,170839990,6570,6570,6570,6570,0
20240814,114400,170839990,6570,6570,6570,6570,1
20240814,114300,170833420,6550,6550,6550,6550,253
20240814,114200,169176270,6550,6550,6550,6550,0
20240814,114100,169176270,6550,6560,6560,6550,1550
20240814,114000,159022900,6570,6570,6570,6570,24
20240814,113900,158865220,6590,6590,6590,6590,1
20240814,113800,158858630,6580,6580,6580,6580,0
20240814,113700,158858630,6580,6580,6580,6580,115
20240814,113600,158101930,6590,6590,6590,6590,0
20240814,113500,158101930,6590,6590,6590,6590,3
20240814,113400,158082160,6580,6580,6580,6580,0
20240814,113300,158082160,6580,6580,6580,6580,0
20240814,113200,158082160,6580,6580,6580,6580,301
20240814,113100,156101580,6590,6590,6590,6590,0
20240814,113000,156101580,6590,6590,6590,6590,0
20240814,112900,156101580,6590,6590,6590,6590,0
20240814,112800,156101580,6590,6590,6590,6590,0
20240814,112700,156101580,6590,6590,6590,6590,0
20240814,112600,156101580,6590,6590,6590,6590,0
20240814,112500,156101580,6590,6590,6590,6590,1
20240814,112400,156094990,6570,6570,6570,6570,21
20240814,112300,155957020,6610,6610,6610,6610,0
20240814,112200,155957020,6610,6610,6610,6610,0
20240814,112100,155957020,6610,6610,6610,6610,0
20240814,112000,155957020,6610,6610,6610,6610,0
20240814,111900,155957020,6610,6610,6610,6610,0
20240814,111800,155957020,6610,6610,6610,6610,0
20240814,111700,155957020,6610,6610,6610,6610,0
20240814,111600,155957020,6610,6610,6610,6610,0
20240814,111500,155957020,6610,6570,6610,6570,401
20240814,111400,153322410,6620,6620,6620,6620,0
20240814,111300,153322410,6620,6620,6620,6620,0
20240814,111200,153322410,6620,6620,6620,6620,0
20240814,111100,153322410,6620,6620,6620,6620,1
20240814,111000,153315790,6610,6610,6610,6610,0
20240814,110900,153315790,6610,6610,6610,6610,0
20240814,110800,153315790,6610,6610,6610,6610,0
20240814,110700,153315790,6610,6610,6610,6610,0
20240814,110600,153315790,6610,6620,6620,6570,11
20240814,110500,153243030,6620,6620,6620,6620,0
20240814,110400,153243030,6620,6620,6620,6620,0
20240814,110300,153243030,6620,6620,6620,6620,75
20240814,110200,152746530,6620,6620,6620,6620,11
20240814,110100,152673710,6620,6620,6620,6620,0
20240814,110000,152673710,6620,6620,6620,6620,0
20240814,105900,152673710,6620,6580,6620,6580,296
20240814,105800,150725990,6580,6580,6580,6580,0
20240814,105700,150725990,6580,6580,6580,6580,0
20240814,105600,150725990,6580,6580,6580,6580,1
20240814,105500,150719410,6580,6580,6580,6580,0
20240814,105400,150719410,6580,6580,6580,6580,0
20240814,105300,150719410,6580,6580,6580,6580,0
20240814,105200,150719410,6580,6580,6580,6580,0
20240814,105100,150719410,6580,6580,6580,6580,1
20240814,105000,150712830,6520,6580,6580,6520,1871
20240814,104900,138444570,6580,6580,6580,6580,1
20240814,104800,138437990,6570,6570,6570,6570,0
20240814,104700,138437990,6570,6590,6590,6570,512
20240814,104600,135070980,6600,6600,6600,6600,139
20240814,104500,134153580,6620,6620,6620,6620,0
20240814,104400,134153580,6620,6620,6620,6620,0
20240814,104300,134153580,6620,6620,6620,6620,0
20240814,104200,134153580,6620,6620,6620,6620,0
20240814,104100,134153580,6620,6620,6620,6620,0
20240814,104000,134153580,6620,6620,6620,6620,0
20240814,103900,134153580,6620,6620,6620,6620,0
20240814,103800,134153580,6620,6600,6620,6600,172
20240814,103700,133018360,6600,6600,6600,6600,100
20240814,103600,132358360,6620,6600,6620,6600,2
20240814,103500,132345140,6630,6630,6630,6630,0
20240814,103400,132345140,6630,6630,6630,6630,90
20240814,103300,131748440,6630,6630,6630,6630,0
20240814,103200,131748440,6630,6630,6630,6630,0
20240814,103100,131748440,6630,6630,6630,6630,1
20240814,103000,131741810,6600,6600,6600,6600,21
20240814,102900,131603210,6610,6610,6610,6610,0
20240814,102800,131603210,6610,6620,6620,6610,6
20240814,102700,131563520,6640,6620,6640,6620,201
20240814,102600,130232880,6620,6620,6620,6620,2
20240814,102500,130219640,6620,6620,6620,6620,0
20240814,102400,130219640,6620,6600,6620,6600,301
20240814,102300,128233000,6620,6620,6620,6620,0
20240814,102200,128233000,6620,6620,6620,6620,1
20240814,102100,128226380,6600,6600,6600,6600,0
20240814,102000,128226380,6600,6600,6600,6600,700
20240814,101900,123606380,6630,6630,6630,6630,0
20240814,101800,123606380,6630,6630,6630,6630,0
20240814,101700,123606380,6630,6610,6630,6610,415
20240814,101600,120863210,6630,6630,6630,6630,0
20240814,101500,120863210,6630,6610,6630,6610,160
20240814,101400,119805590,6630,6630,6630,6630,0
20240814,101300,119805590,6630,6630,6630,6630,430
20240814,101200,116954690,6610,6630,6630,6610,500
20240814,101100,113645610,6620,6620,6620,6620,100
20240814,101000,112983610,6630,6630,6630,6630,1
20240814,100900,112976980,6630,6620,6630,6620,265
20240814,100800,111222070,6630,6630,6630,6620,80
20240814,100700,110691870,6630,6620,6630,6620,41
20240814,100600,110420440,6620,6620,6620,6620,0
20240814,100500,110420440,6620,6620,6620,6620,0
20240814,100400,110420440,6620,6620,6620,6620,277
20240814,100300,108586700,6620,6620,6620,6620,10
20240814,100200,108520500,6630,6630,6630,6630,0
20240814,100100,108520500,6630,6630,6630,6630,0
20240814,100000,108520500,6630,6630,6630,6630,30
20240814,095900,108321600,6640,6640,6640,6640,0
20240814,095800,108321600,6640,6640,6640,6640,0
20240814,095700,108321600,6640,6640,6640,6640,100
20240814,095600,107657600,6640,6640,6640,6640,0
20240814,095500,107657600,6640,6640,6640,6640,1
20240814,095400,107650960,6620,6640,6640,6620,642
20240814,095300,103400340,6640,6640,6640,6640,58
20240814,095200,103015220,6650,6650,6650,6650,167
20240814,095100,101904670,6650,6660,6660,6650,22
20240814,095000,101758360,6650,6660,6660,6650,151
20240814,094900,100752850,6660,6700,6700,6660,201
20240814,094800,99414150,6700,6670,6700,6670,187
20240814,094700,98166830,6670,6680,6680,6670,115
20240814,094600,97398780,6700,6670,6700,6670,20
20240814,094500,97265080,6700,6700,6700,6700,101
20240814,094400,96588380,6700,6700,6700,6700,0
20240814,094300,96588380,6700,6700,6700,6700,0
20240814,094200,96588380,6700,6700,6700,6700,5
20240814,094100,96554880,6700,6700,6700,6700,1
20240814,094000,96548180,6700,6690,6700,6690,761
20240814,093900,91450640,6670,6690,6690,6670,106
20240814,093800,90743600,6670,6670,6670,6670,12
20240814,093700,90663560,6730,6730,6730,6730,101
20240814,093600,89983830,6730,6700,6740,6700,360
20240814,093500,87569180,6700,6660,6700,6650,2672
20240814,093400,69722220,6640,6630,6640,6630,411
20240814,093300,66995430,6630,6630,6630,6630,1
20240814,093200,66988800,6630,6630,6630,6630,14
20240814,093100,66895980,6630,6600,6630,6600,2
20240814,093000,66882750,6630,6620,6630,6610,302
20240814,092900,64880670,6590,6610,6610,6590,120
20240814,092800,64089830,6590,6590,6590,6590,1000
20240814,092700,57499830,6630,6630,6630,6630,0
20240814,092600,57499830,6630,6630,6630,6630,0
20240814,092500,57499830,6630,6600,6630,6590,61
20240814,092400,57097260,6610,6610,6610,6610,204
20240814,092300,55748820,6600,6600,6600,6600,0
20240814,092200,55748820,6600,6610,6610,6600,1369
20240814,092100,46711230,6630,6620,6630,6610,1001
20240814,092000,40094500,6630,6630,6630,6630,396
20240814,091900,37469020,6640,6640,6640,6640,25
20240814,091800,37303020,6640,6640,6640,6640,2
20240814,091700,37289740,6640,6640,6640,6640,0
20240814,091600,37289740,6640,6630,6640,6630,2
20240814,091500,37276470,6640,6670,6670,6640,1291
20240814,091400,28704140,6680,6680,6680,6680,0
20240814,091300,28704140,6680,6680,6680,6680,1079
20240814,091200,21496420,6680,6660,6680,6640,1467
20240814,091100,11749040,6650,6620,6650,6600,515
20240814,091000,8330420,6640,6640,6640,6640,69
20240814,090900,7872260,6640,6640,6640,6640,0
20240814,090800,7872260,6640,6640,6640,6640,2
20240814,090700,7858980,6640,6640,6650,6640,663
20240814,090600,3454030,6640,6640,6640,6640,6
20240814,090500,3414190,6640,6640,6640,6640,1
20240814,090400,3407550,6600,6580,6600,6580,19
20240814,090300,3282510,6600,6650,6650,6590,78
20240814,090200,2763970,6660,6660,6660,6660,5
20240814,090100,2730670,6660,6560,6660,6560,201
20240814,090000,1403010,6680,6520,6680,6520,215