KissMeData/001200/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,183300,1943265440,4690,4690,4690,4690,6660
20240816,183200,1943265440,4690,4690,4690,4690,0
20240816,183100,1943265440,4690,4690,4690,4690,0
20240816,183000,1943265440,4690,4690,4690,4690,0
20240816,182900,1943265440,4690,4690,4690,4690,0
20240816,182800,1943265440,4690,4690,4690,4690,0
20240816,182700,1943265440,4690,4690,4690,4690,0
20240816,182600,1943265440,4690,4690,4690,4690,0
20240816,182500,1943265440,4690,4690,4690,4690,0
20240816,182400,1943265440,4690,4690,4690,4690,0
20240816,182300,1943265440,4690,4690,4690,4690,0
20240816,182200,1943265440,4690,4690,4690,4690,0
20240816,182100,1943265440,4690,4690,4690,4690,0
20240816,182000,1943265440,4690,4690,4690,4690,0
20240816,181900,1943265440,4690,4690,4690,4690,0
20240816,181800,1943265440,4690,4690,4690,4690,0
20240816,181700,1943265440,4690,4690,4690,4690,0
20240816,181600,1943265440,4690,4690,4690,4690,0
20240816,181500,1943265440,4690,4690,4690,4690,0
20240816,181400,1943265440,4690,4690,4690,4690,0
20240816,181300,1943265440,4690,4690,4690,4690,0
20240816,181200,1943265440,4690,4690,4690,4690,0
20240816,181100,1943265440,4690,4690,4690,4690,0
20240816,181000,1943265440,4690,4690,4690,4690,0
20240816,180900,1943265440,4690,4690,4690,4690,0
20240816,180800,1943265440,4690,4690,4690,4690,0
20240816,180700,1943265440,4690,4690,4690,4690,0
20240816,180600,1943265440,4690,4690,4690,4690,0
20240816,180500,1943265440,4690,4690,4690,4690,0
20240816,180400,1943265440,4690,4690,4690,4690,0
20240816,180300,1943265440,4690,4690,4690,4690,6660
20240816,180200,1943265440,4690,4690,4690,4690,0
20240816,180100,1943265440,4690,4690,4690,4690,0
20240816,180000,1943265440,4690,4690,4690,4690,0
20240816,175900,1943265440,4690,4690,4690,4690,0
20240816,175800,1943265440,4690,4690,4690,4690,0
20240816,175700,1943265440,4690,4690,4690,4690,0
20240816,175600,1943265440,4690,4690,4690,4690,0
20240816,175500,1943265440,4690,4690,4690,4690,0
20240816,175400,1943265440,4690,4690,4690,4690,0
20240816,175300,1943265440,4690,4690,4690,4690,0
20240816,175200,1943265440,4690,4690,4690,4690,0
20240816,175100,1943265440,4690,4690,4690,4690,0
20240816,175000,1943265440,4690,4690,4690,4690,0
20240816,174900,1943265440,4690,4690,4690,4690,0
20240816,174800,1943265440,4690,4690,4690,4690,0
20240816,174700,1943265440,4690,4690,4690,4690,0
20240816,174600,1943265440,4690,4690,4690,4690,0
20240816,174500,1943265440,4690,4690,4690,4690,0
20240816,174400,1943265440,4690,4690,4690,4690,0
20240816,174300,1943265440,4690,4690,4690,4690,0
20240816,174200,1943265440,4690,4690,4690,4690,0
20240816,174100,1943265440,4690,4690,4690,4690,0
20240816,174000,1943265440,4690,4690,4690,4690,0
20240816,173900,1943265440,4690,4690,4690,4690,0
20240816,173800,1943265440,4690,4690,4690,4690,0
20240816,173700,1943265440,4690,4690,4690,4690,0
20240816,173600,1943265440,4690,4690,4690,4690,0
20240816,173500,1943265440,4690,4690,4690,4690,0
20240816,173400,1943265440,4690,4690,4690,4690,0
20240816,173300,1943265440,4690,4690,4690,4690,6660
20240816,173200,1943265440,4690,4690,4690,4690,0
20240816,173100,1943265440,4690,4690,4690,4690,0
20240816,173000,1943265440,4690,4690,4690,4690,0
20240816,172900,1943265440,4690,4690,4690,4690,0
20240816,172800,1943265440,4690,4690,4690,4690,0
20240816,172700,1943265440,4690,4690,4690,4690,0
20240816,172600,1943265440,4690,4690,4690,4690,0
20240816,172500,1943265440,4690,4690,4690,4690,0
20240816,172400,1943265440,4690,4690,4690,4690,0
20240816,172300,1943265440,4690,4690,4690,4690,0
20240816,172200,1943265440,4690,4690,4690,4690,0
20240816,172100,1943265440,4690,4690,4690,4690,0
20240816,172000,1943265440,4690,4690,4690,4690,0
20240816,171900,1943265440,4690,4690,4690,4690,0
20240816,171800,1943265440,4690,4690,4690,4690,0
20240816,171700,1943265440,4690,4690,4690,4690,0
20240816,171600,1943265440,4690,4690,4690,4690,0
20240816,171500,1943265440,4690,4690,4690,4690,0
20240816,171400,1943265440,4690,4690,4690,4690,0
20240816,171300,1943265440,4690,4690,4690,4690,0
20240816,171200,1943265440,4690,4690,4690,4690,0
20240816,171100,1943265440,4690,4690,4690,4690,0
20240816,171000,1943265440,4690,4690,4690,4690,0
20240816,170900,1943265440,4690,4690,4690,4690,0
20240816,170800,1943265440,4690,4690,4690,4690,0
20240816,170700,1943265440,4690,4690,4690,4690,0
20240816,170600,1943265440,4690,4690,4690,4690,0
20240816,170500,1943265440,4690,4690,4690,4690,0
20240816,170400,1943265440,4690,4690,4690,4690,0
20240816,170300,1943265440,4690,4690,4690,4690,6660
20240816,170200,1943265440,4690,4690,4690,4690,0
20240816,170100,1943265440,4690,4690,4690,4690,0
20240816,170000,1943265440,4690,4690,4690,4690,0
20240816,165900,1943265440,4690,4690,4690,4690,0
20240816,165800,1943265440,4690,4690,4690,4690,0
20240816,165700,1943265440,4690,4690,4690,4690,0
20240816,165600,1943265440,4690,4690,4690,4690,0
20240816,165500,1943265440,4690,4690,4690,4690,0
20240816,165400,1943265440,4690,4690,4690,4690,0
20240816,165300,1943265440,4690,4690,4690,4690,0
20240816,165200,1943265440,4690,4690,4690,4690,0
20240816,165100,1943265440,4690,4690,4690,4690,0
20240816,165000,1943265440,4690,4690,4690,4690,0
20240816,164900,1943265440,4690,4690,4690,4690,0
20240816,164800,1943265440,4690,4690,4690,4690,0
20240816,164700,1943265440,4690,4690,4690,4690,0
20240816,164600,1943265440,4690,4690,4690,4690,0
20240816,164500,1943265440,4690,4690,4690,4690,0
20240816,164400,1943265440,4690,4690,4690,4690,0
20240816,164300,1943265440,4690,4690,4690,4690,0
20240816,164200,1943265440,4690,4690,4690,4690,0
20240816,164100,1943265440,4690,4690,4690,4690,0
20240816,164000,1943265440,4690,4690,4690,4690,0
20240816,163900,1943265440,4690,4690,4690,4690,0
20240816,163800,1943265440,4690,4690,4690,4690,0
20240816,163700,1943265440,4690,4690,4690,4690,0
20240816,163600,1943265440,4690,4690,4690,4690,0
20240816,163500,1943265440,4690,4690,4690,4690,0
20240816,163400,1943265440,4690,4690,4690,4690,0
20240816,163300,1943265440,4690,4690,4690,4690,6660
20240816,163200,1943265440,4690,4690,4690,4690,0
20240816,163100,1943265440,4690,4690,4690,4690,0
20240816,163000,1943265440,4690,4690,4690,4690,0
20240816,162900,1943265440,4690,4690,4690,4690,0
20240816,162800,1943265440,4690,4690,4690,4690,0
20240816,162700,1943265440,4690,4690,4690,4690,0
20240816,162600,1943265440,4690,4690,4690,4690,0
20240816,162500,1943265440,4690,4690,4690,4690,0
20240816,162400,1943265440,4690,4690,4690,4690,0
20240816,162300,1943265440,4690,4690,4690,4690,0
20240816,162200,1943265440,4690,4690,4690,4690,0
20240816,162100,1943265440,4690,4690,4690,4690,0
20240816,162000,1943265440,4690,4690,4690,4690,0
20240816,161900,1943265440,4690,4690,4690,4690,0
20240816,161800,1943265440,4690,4690,4690,4690,0
20240816,161700,1943265440,4690,4690,4690,4690,0
20240816,161600,1943265440,4690,4690,4690,4690,0
20240816,161500,1943265440,4690,4690,4690,4690,0
20240816,161400,1943265440,4690,4690,4690,4690,0
20240816,161300,1943265440,4690,4690,4690,4690,0
20240816,161200,1943265440,4690,4690,4690,4690,0
20240816,161100,1943265440,4690,4690,4690,4690,0
20240816,161000,1943265440,4690,4690,4690,4690,0
20240816,160900,1943265440,4690,4690,4690,4690,0
20240816,160800,1943265440,4690,4690,4690,4690,0
20240816,160700,1943265440,4690,4690,4690,4690,0
20240816,160600,1943265440,4690,4690,4690,4690,0
20240816,160500,1943265440,4690,4690,4690,4690,0
20240816,160400,1943265440,4690,4690,4690,4690,0
20240816,160300,1943265440,4690,4690,4690,4690,6660
20240816,160200,1943265440,4690,4690,4690,4690,0
20240816,160100,1943265440,4690,4690,4690,4690,0
20240816,160000,1943265440,4690,4690,4690,4690,0
20240816,155900,1943265440,4690,4690,4690,4690,0
20240816,155800,1943265440,4690,4690,4690,4690,0
20240816,155700,1943265440,4690,4690,4690,4690,0
20240816,155600,1943265440,4690,4690,4690,4690,0
20240816,155500,1943265440,4690,4690,4690,4690,0
20240816,155400,1943265440,4690,4690,4690,4690,0
20240816,155300,1943265440,4690,4690,4690,4690,0
20240816,155200,1943265440,4690,4690,4690,4690,0
20240816,155100,1943265440,4690,4690,4690,4690,0
20240816,155000,1943265440,4690,4690,4690,4690,0
20240816,154900,1943265440,4690,4690,4690,4690,0
20240816,154800,1943265440,4690,4690,4690,4690,0
20240816,154700,1943265440,4690,4690,4690,4690,0
20240816,154600,1943265440,4690,4690,4690,4690,0
20240816,154500,1943265440,4690,4690,4690,4690,0
20240816,154400,1943265440,4690,4690,4690,4690,0
20240816,154300,1943265440,4690,4690,4690,4690,0
20240816,154200,1943265440,4690,4690,4690,4690,0
20240816,154100,1943265440,4690,4690,4690,4690,0
20240816,154000,1943265440,4690,4690,4690,4690,0
20240816,153900,1943265440,4690,4690,4690,4690,0
20240816,153800,1943265440,4690,4690,4690,4690,0
20240816,153700,1943265440,4690,4690,4690,4690,0
20240816,153600,1943265440,4690,4690,4690,4690,0
20240816,153500,1943265440,4690,4690,4690,4690,0
20240816,153400,1943265440,4690,4690,4690,4690,0
20240816,153300,1943265440,4690,4690,4690,4690,6660
20240816,153200,1943265440,4690,4690,4690,4690,0
20240816,153100,1943265440,4690,4690,4690,4690,0
20240816,153000,1943265440,4690,4690,4690,4690,6660
20240816,152900,1912030040,4690,4690,4690,4690,0
20240816,152800,1912030040,4690,4690,4690,4690,0
20240816,152700,1912030040,4690,4690,4690,4690,0
20240816,152600,1912030040,4690,4690,4690,4690,0
20240816,152500,1912030040,4690,4690,4690,4690,0
20240816,152400,1912030040,4690,4690,4690,4690,0
20240816,152300,1912030040,4690,4690,4690,4690,0
20240816,152200,1912030040,4690,4690,4690,4690,0
20240816,152100,1912030040,4690,4690,4690,4690,0
20240816,152000,1912030040,4690,4690,4690,4690,0
20240816,151900,1912030040,4690,4700,4700,4690,176
20240816,151800,1911202995,4695,4705,4705,4695,306
20240816,151700,1909764850,4705,4700,4705,4700,2134
20240816,151600,1899728610,4700,4700,4700,4690,161
20240816,151500,1898972670,4700,4690,4700,4690,2009
20240816,151400,1889550015,4690,4690,4700,4670,5044
20240816,151300,1865944315,4695,4700,4700,4695,2803
20240816,151200,1852770270,4705,4705,4705,4705,8
20240816,151100,1852732630,4715,4705,4715,4700,424
20240816,151000,1850739465,4700,4700,4700,4700,589
20240816,150900,1847971165,4700,4700,4700,4700,3403
20240816,150800,1831977065,4705,4705,4705,4705,7
20240816,150700,1831944130,4710,4710,4710,4710,500
20240816,150600,1829589130,4705,4705,4705,4700,123
20240816,150500,1829010525,4705,4710,4710,4705,602
20240816,150400,1826176505,4710,4710,4710,4710,170
20240816,150300,1825375805,4705,4710,4710,4705,245
20240816,150200,1824222970,4710,4710,4710,4710,0
20240816,150100,1824222970,4710,4710,4710,4710,19
20240816,150000,1824133480,4710,4710,4710,4710,99
20240816,145900,1823667190,4710,4710,4710,4710,529
20240816,145800,1821175600,4710,4710,4710,4705,868
20240816,145700,1817087325,4710,4710,4710,4710,0
20240816,145600,1817087325,4710,4705,4710,4705,1062
20240816,145500,1812087805,4705,4685,4705,4685,4425
20240816,145400,1791284230,4695,4695,4695,4695,1
20240816,145300,1791279535,4680,4685,4685,4680,25
20240816,145200,1791162530,4695,4685,4695,4685,34
20240816,145100,1791003230,4695,4695,4700,4685,612
20240816,145000,1788130620,4685,4685,4685,4685,0
20240816,144900,1788130620,4685,4685,4685,4685,45
20240816,144800,1787919795,4685,4690,4690,4685,113
20240816,144700,1787389835,4690,4690,4690,4690,156
20240816,144600,1786658195,4690,4690,4690,4690,151
20240816,144500,1785950005,4690,4690,4690,4690,0
20240816,144400,1785950005,4690,4690,4690,4690,200
20240816,144300,1785012005,4690,4690,4690,4690,0
20240816,144200,1785012005,4690,4690,4690,4690,0
20240816,144100,1785012005,4690,4690,4690,4690,0
20240816,144000,1785012005,4690,4690,4690,4690,1052
20240816,143900,1780078125,4685,4685,4685,4685,0
20240816,143800,1780078125,4685,4685,4690,4685,811
20240816,143700,1776277890,4685,4680,4685,4680,435
20240816,143600,1774239985,4685,4685,4685,4685,0
20240816,143500,1774239985,4685,4685,4685,4685,0
20240816,143400,1774239985,4685,4685,4685,4685,0
20240816,143300,1774239985,4685,4685,4685,4685,0
20240816,143200,1774239985,4685,4685,4685,4685,484
20240816,143100,1771972445,4690,4690,4690,4690,0
20240816,143000,1771972445,4690,4690,4690,4690,0
20240816,142900,1771972445,4690,4690,4690,4690,106
20240816,142800,1771475305,4690,4690,4690,4690,0
20240816,142700,1771475305,4690,4690,4690,4690,0
20240816,142600,1771475305,4690,4690,4690,4690,0
20240816,142500,1771475305,4690,4690,4690,4690,64
20240816,142400,1771175145,4685,4685,4685,4685,0
20240816,142300,1771175145,4685,4685,4685,4685,0
20240816,142200,1771175145,4685,4685,4685,4685,0
20240816,142100,1771175145,4685,4690,4690,4685,1008
20240816,142000,1766452655,4685,4685,4685,4685,0
20240816,141900,1766452655,4685,4685,4685,4685,0
20240816,141800,1766452655,4685,4685,4685,4685,0
20240816,141700,1766452655,4685,4685,4685,4685,0
20240816,141600,1766452655,4685,4685,4685,4685,0
20240816,141500,1766452655,4685,4685,4685,4685,31
20240816,141400,1766307420,4700,4700,4700,4700,0
20240816,141300,1766307420,4700,4700,4700,4700,0
20240816,141200,1766307420,4700,4700,4700,4700,5000
20240816,141100,1742807420,4700,4700,4700,4700,1428
20240816,141000,1736095820,4700,4695,4700,4695,3572
20240816,140900,1719309290,4685,4685,4685,4685,0
20240816,140800,1719309290,4685,4690,4690,4685,882
20240816,140700,1715173655,4690,4690,4690,4690,0
20240816,140600,1715173655,4690,4690,4690,4690,300
20240816,140500,1713766655,4690,4695,4695,4690,501
20240816,140400,1711416960,4690,4700,4700,4690,1366
20240816,140300,1705001535,4710,4700,4710,4700,911
20240816,140200,1700715335,4695,4690,4695,4690,1318
20240816,140100,1694528925,4685,4695,4695,4680,2989
20240816,140000,1680505245,4700,4700,4700,4700,1147
20240816,135900,1675114345,4700,4700,4700,4700,0
20240816,135800,1675114345,4700,4700,4700,4700,0
20240816,135700,1675114345,4700,4700,4700,4700,61
20240816,135600,1674827645,4700,4700,4700,4700,200
20240816,135500,1673887645,4700,4700,4700,4700,1121
20240816,135400,1668618945,4700,4700,4700,4700,876
20240816,135300,1664501745,4700,4695,4700,4695,8009
20240816,135200,1626897900,4675,4675,4675,4675,0
20240816,135100,1626897900,4675,4670,4675,4670,14495
20240816,135000,1559137375,4670,4670,4670,4670,0
20240816,134900,1559137375,4670,4705,4705,4660,20817
20240816,134800,1461637675,4715,4710,4715,4710,1500
20240816,134700,1454565680,4700,4705,4705,4700,1400
20240816,134600,1447980675,4705,4695,4705,4695,3308
20240816,134500,1432440050,4675,4670,4675,4655,4694
20240816,134400,1410546485,4675,4670,4675,4660,5132
20240816,134300,1386621920,4675,4675,4675,4675,10
20240816,134200,1386575170,4680,4680,4680,4680,4917
20240816,134100,1363563610,4680,4680,4680,4680,0
20240816,134000,1363563610,4680,4680,4680,4680,0
20240816,133900,1363563610,4680,4680,4680,4680,0
20240816,133800,1363563610,4680,4690,4690,4680,2446
20240816,133700,1352107940,4700,4700,4700,4700,5
20240816,133600,1352084440,4700,4700,4700,4700,0
20240816,133500,1352084440,4700,4700,4700,4700,0
20240816,133400,1352084440,4700,4700,4700,4700,0
20240816,133300,1352084440,4700,4700,4700,4700,966
20240816,133200,1347544240,4695,4695,4695,4695,1
20240816,133100,1347539545,4700,4695,4700,4695,7248
20240816,133000,1313477965,4685,4685,4685,4685,0
20240816,132900,1313477965,4685,4685,4685,4685,231
20240816,132800,1312395730,4680,4680,4680,4680,0
20240816,132700,1312395730,4680,4680,4680,4680,5000
20240816,132600,1288995730,4680,4680,4680,4680,0
20240816,132500,1288995730,4680,4680,4680,4680,0
20240816,132400,1288995730,4680,4680,4680,4680,0
20240816,132300,1288995730,4680,4675,4680,4675,375
20240816,132200,1287240845,4665,4665,4665,4665,0
20240816,132100,1287240845,4665,4665,4665,4665,172
20240816,132000,1286438465,4665,4665,4665,4665,0
20240816,131900,1286438465,4665,4655,4665,4655,3356
20240816,131800,1270799305,4655,4655,4655,4655,0
20240816,131700,1270799305,4655,4650,4655,4650,3431
20240816,131600,1254845140,4650,4660,4660,4650,10238
20240816,131500,1207189700,4665,4670,4670,4665,9032
20240816,131400,1165047695,4675,4675,4675,4675,559
20240816,131300,1162434370,4675,4675,4675,4675,0
20240816,131200,1162434370,4675,4675,4675,4675,0
20240816,131100,1162434370,4675,4685,4685,4675,303
20240816,131000,1161017830,4685,4685,4685,4685,0
20240816,130900,1161017830,4685,4685,4685,4685,0
20240816,130800,1161017830,4685,4695,4695,4685,809
20240816,130700,1157222165,4685,4690,4690,4685,551
20240816,130600,1154640725,4695,4695,4695,4695,500
20240816,130500,1152293225,4695,4695,4695,4695,0
20240816,130400,1152293225,4695,4695,4695,4695,0
20240816,130300,1152293225,4695,4695,4695,4695,0
20240816,130200,1152293225,4695,4695,4695,4695,434
20240816,130100,1150255595,4695,4695,4695,4695,347
20240816,130000,1148626430,4695,4695,4695,4695,220
20240816,125900,1147593530,4695,4695,4695,4695,0
20240816,125800,1147593530,4695,4665,4695,4665,6443
20240816,125700,1117478235,4665,4665,4665,4665,104
20240816,125600,1116993075,4665,4665,4665,4665,311
20240816,125500,1115542260,4660,4670,4670,4660,3668
20240816,125400,1098426235,4675,4685,4685,4675,5374
20240816,125300,1073294895,4685,4685,4685,4685,0
20240816,125200,1073294895,4685,4685,4685,4685,0
20240816,125100,1073294895,4685,4685,4685,4685,216
20240816,125000,1072282935,4685,4685,4685,4685,148
20240816,124900,1071589555,4685,4685,4685,4685,0
20240816,124800,1071589555,4685,4690,4690,4685,8480
20240816,124700,1031826800,4695,4695,4695,4695,2
20240816,124600,1031817410,4695,4695,4695,4695,4399
20240816,124500,1011164105,4700,4700,4700,4700,108
20240816,124400,1010656505,4700,4710,4710,4700,2793
20240816,124300,997527405,4700,4700,4700,4700,100
20240816,124200,997057405,4700,4705,4705,4700,4
20240816,124100,997038590,4700,4705,4705,4700,1694
20240816,124000,989068455,4710,4710,4710,4710,0
20240816,123900,989068455,4710,4710,4710,4710,31
20240816,123800,988922445,4710,4710,4710,4710,0
20240816,123700,988922445,4710,4710,4710,4710,0
20240816,123600,988922445,4710,4710,4710,4710,0
20240816,123500,988922445,4710,4710,4710,4710,0
20240816,123400,988922445,4710,4710,4710,4710,0
20240816,123300,988922445,4710,4710,4710,4710,0
20240816,123200,988922445,4710,4710,4710,4710,0
20240816,123100,988922445,4710,4710,4710,4710,260
20240816,123000,987697845,4710,4710,4710,4710,1
20240816,122900,987693135,4715,4715,4715,4715,0
20240816,122800,987693135,4715,4715,4715,4715,0
20240816,122700,987693135,4715,4710,4715,4710,294
20240816,122600,986308000,4715,4715,4715,4715,0
20240816,122500,986308000,4715,4715,4715,4715,0
20240816,122400,986308000,4715,4715,4715,4715,0
20240816,122300,986308000,4715,4715,4715,4715,2
20240816,122200,986298570,4715,4715,4715,4715,0
20240816,122100,986298570,4715,4715,4715,4715,0
20240816,122000,986298570,4715,4715,4715,4715,0
20240816,121900,986298570,4715,4715,4715,4715,0
20240816,121800,986298570,4715,4715,4715,4715,1054
20240816,121700,981328960,4715,4715,4715,4715,0
20240816,121600,981328960,4715,4715,4715,4715,0
20240816,121500,981328960,4715,4715,4715,4715,0
20240816,121400,981328960,4715,4715,4715,4715,806
20240816,121300,977528670,4725,4725,4725,4725,1
20240816,121200,977523945,4725,4715,4725,4715,255
20240816,121100,976321520,4720,4720,4720,4720,0
20240816,121000,976321520,4720,4720,4720,4720,729
20240816,120900,972880640,4720,4720,4720,4720,0
20240816,120800,972880640,4720,4720,4720,4720,1009
20240816,120700,968118160,4720,4720,4720,4720,1500
20240816,120600,961038160,4715,4715,4715,4715,1
20240816,120500,961033445,4720,4720,4720,4720,1
20240816,120400,961028725,4715,4715,4715,4715,1
20240816,120300,961024010,4715,4715,4715,4715,4
20240816,120200,961005150,4720,4720,4720,4720,996
20240816,120100,956304030,4715,4715,4715,4715,0
20240816,120000,956304030,4715,4715,4715,4715,1261
20240816,115900,950358415,4715,4715,4715,4715,515
20240816,115800,947930190,4715,4715,4715,4715,0
20240816,115700,947930190,4715,4715,4715,4715,0
20240816,115600,947930190,4715,4715,4715,4715,0
20240816,115500,947930190,4715,4715,4715,4715,50
20240816,115400,947694440,4715,4715,4715,4715,0
20240816,115300,947694440,4715,4715,4715,4715,0
20240816,115200,947694440,4715,4715,4715,4715,0
20240816,115100,947694440,4715,4715,4715,4715,0
20240816,115000,947694440,4715,4715,4715,4715,0
20240816,114900,947694440,4715,4715,4715,4715,0
20240816,114800,947694440,4715,4715,4715,4715,20
20240816,114700,947600140,4715,4715,4715,4715,0
20240816,114600,947600140,4715,4715,4715,4715,0
20240816,114500,947600140,4715,4715,4715,4715,0
20240816,114400,947600140,4715,4715,4715,4715,0
20240816,114300,947600140,4715,4715,4715,4715,0
20240816,114200,947600140,4715,4715,4715,4715,0
20240816,114100,947600140,4715,4715,4715,4715,271
20240816,114000,946322375,4715,4710,4715,4710,1408
20240816,113900,939683675,4705,4705,4705,4705,0
20240816,113800,939683675,4705,4705,4705,4705,0
20240816,113700,939683675,4705,4705,4705,4705,0
20240816,113600,939683675,4705,4705,4705,4705,150
20240816,113500,938977925,4710,4710,4710,4710,1
20240816,113400,938973215,4710,4710,4710,4710,0
20240816,113300,938973215,4710,4715,4715,4710,426
20240816,113200,936965690,4710,4715,4715,4710,1634
20240816,113100,929266065,4730,4730,4730,4730,0
20240816,113000,929266065,4730,4730,4730,4730,95
20240816,112900,928816715,4715,4715,4715,4715,0
20240816,112800,928816715,4715,4715,4715,4715,0
20240816,112700,928816715,4715,4715,4715,4715,0
20240816,112600,928816715,4715,4730,4730,4715,1427
20240816,112500,922078405,4730,4720,4730,4720,800
20240816,112400,918300945,4720,4710,4720,4705,3434
20240816,112300,902126380,4710,4710,4710,4710,0
20240816,112200,902126380,4710,4710,4710,4710,405
20240816,112100,900218830,4715,4715,4715,4715,49
20240816,112000,899987795,4710,4710,4710,4710,0
20240816,111900,899987795,4710,4710,4710,4710,0
20240816,111800,899987795,4710,4710,4710,4710,6
20240816,111700,899959535,4720,4720,4720,4710,1048
20240816,111600,895018640,4720,4720,4720,4720,0
20240816,111500,895018640,4720,4725,4725,4720,331
20240816,111400,893456290,4730,4730,4730,4730,0
20240816,111300,893456290,4730,4730,4730,4730,0
20240816,111200,893456290,4730,4730,4730,4730,0
20240816,111100,893456290,4730,4730,4730,4730,6
20240816,111000,893427910,4730,4730,4730,4730,500
20240816,110900,891062910,4735,4735,4735,4735,5
20240816,110800,891039235,4735,4735,4735,4735,1
20240816,110700,891034500,4735,4735,4735,4735,11
20240816,110600,890982415,4735,4735,4735,4735,124
20240816,110500,890395275,4740,4740,4740,4740,0
20240816,110400,890395275,4740,4740,4740,4740,0
20240816,110300,890395275,4740,4740,4740,4740,10
20240816,110200,890347875,4740,4735,4740,4735,104
20240816,110100,889855415,4735,4735,4735,4735,0
20240816,110000,889855415,4735,4735,4735,4735,0
20240816,105900,889855415,4735,4735,4735,4735,0
20240816,105800,889855415,4735,4735,4735,4735,413
20240816,105700,887899860,4730,4730,4730,4730,635
20240816,105600,884896310,4735,4740,4740,4735,908
20240816,105500,880594430,4740,4735,4740,4735,650
20240816,105400,877514180,4735,4735,4735,4735,0
20240816,105300,877514180,4735,4740,4740,4735,141
20240816,105200,876846045,4740,4735,4740,4735,679
20240816,105100,873629915,4735,4735,4735,4735,0
20240816,105000,873629915,4735,4720,4735,4720,469
20240816,104900,871409260,4720,4720,4720,4720,120
20240816,104800,870842860,4725,4725,4725,4725,1
20240816,104700,870838135,4725,4735,4735,4725,347
20240816,104600,869197090,4735,4735,4735,4735,146
20240816,104500,868505780,4735,4735,4735,4735,1
20240816,104400,868501045,4735,4735,4735,4735,375
20240816,104300,866725420,4735,4735,4735,4735,346
20240816,104200,865087110,4735,4725,4735,4725,2197
20240816,104100,854685230,4725,4725,4725,4725,0
20240816,104000,854685230,4725,4725,4725,4725,250
20240816,103900,853503980,4725,4725,4725,4725,259
20240816,103800,852280205,4725,4735,4735,4725,1302
20240816,103700,846127240,4730,4730,4730,4730,0
20240816,103600,846127240,4730,4730,4730,4730,0
20240816,103500,846127240,4730,4730,4730,4730,408
20240816,103400,844197400,4735,4735,4735,4735,12
20240816,103300,844140580,4740,4740,4740,4740,207
20240816,103200,843159400,4745,4745,4745,4745,0
20240816,103100,843159400,4745,4745,4745,4745,0
20240816,103000,843159400,4745,4745,4745,4745,0
20240816,102900,843159400,4745,4750,4750,4745,455
20240816,102800,840999160,4765,4765,4765,4765,6
20240816,102700,840970570,4765,4765,4765,4765,0
20240816,102600,840970570,4765,4765,4765,4765,0
20240816,102500,840970570,4765,4765,4765,4765,0
20240816,102400,840970570,4765,4745,4765,4745,10000
20240816,102300,793362355,4740,4740,4740,4740,1
20240816,102200,793357615,4740,4740,4740,4740,1
20240816,102100,793352875,4735,4730,4735,4730,817
20240816,102000,789484395,4735,4745,4745,4735,644
20240816,101900,786429540,4760,4760,4760,4760,43
20240816,101800,786224860,4745,4740,4745,4740,704
20240816,101700,782884700,4740,4745,4745,4735,624
20240816,101600,779926890,4750,4750,4750,4750,0
20240816,101500,779926890,4750,4750,4750,4750,1040
20240816,101400,774986890,4760,4760,4760,4760,1
20240816,101300,774982130,4760,4760,4760,4760,0
20240816,101200,774982130,4760,4750,4760,4750,2
20240816,101100,774972620,4765,4765,4765,4765,1
20240816,101000,774967855,4760,4760,4760,4760,0
20240816,100900,774967855,4760,4760,4760,4760,0
20240816,100800,774967855,4760,4760,4760,4760,1
20240816,100700,774963095,4755,4755,4760,4755,11497
20240816,100600,720292375,4755,4755,4755,4755,0
20240816,100500,720292375,4755,4755,4755,4755,0
20240816,100400,720292375,4755,4755,4755,4755,0
20240816,100300,720292375,4755,4750,4755,4745,2411
20240816,100200,708837165,4745,4745,4745,4745,0
20240816,100100,708837165,4745,4745,4745,4745,0
20240816,100000,708837165,4745,4745,4745,4745,0
20240816,095900,708837165,4745,4755,4755,4745,1385
20240816,095800,702254490,4750,4730,4750,4730,1960
20240816,095700,692948815,4740,4730,4740,4730,5540
20240816,095600,666739225,4730,4730,4730,4730,0
20240816,095500,666739225,4730,4730,4730,4730,296
20240816,095400,665339145,4725,4725,4725,4725,0
20240816,095300,665339145,4725,4725,4725,4725,0
20240816,095200,665339145,4725,4725,4725,4725,1
20240816,095100,665334420,4725,4735,4735,4725,1633
20240816,095000,657611070,4735,4735,4735,4735,0
20240816,094900,657611070,4735,4720,4735,4720,2349
20240816,094800,646511655,4710,4710,4710,4710,1106
20240816,094700,641302395,4705,4705,4705,4705,144
20240816,094600,640624875,4705,4710,4710,4705,1049
20240816,094500,635689085,4720,4725,4725,4710,1382
20240816,094400,629164845,4720,4710,4720,4710,915
20240816,094300,624849950,4715,4700,4715,4700,2560
20240816,094200,612791180,4710,4695,4710,4675,11049
20240816,094100,560977835,4700,4700,4700,4700,945
20240816,094000,556536335,4700,4710,4710,4700,7172
20240816,093900,522787635,4705,4720,4720,4705,6048
20240816,093800,494276835,4720,4720,4720,4720,10
20240816,093700,494229635,4720,4715,4720,4715,1713
20240816,093600,486149910,4715,4715,4715,4715,935
20240816,093500,481741385,4720,4735,4735,4720,5269
20240816,093400,456840920,4735,4730,4790,4730,2356
20240816,093300,445629195,4730,4740,4740,4730,2608
20240816,093200,433280305,4740,4745,4765,4740,472
20240816,093100,431041440,4740,4770,4770,4740,688
20240816,093000,427765970,4780,4750,4780,4750,3787
20240816,092900,409725870,4740,4740,4740,4740,905
20240816,092800,405436170,4735,4740,4740,4735,763
20240816,092700,401820305,4735,4735,4735,4735,1205
20240816,092600,396114630,4735,4735,4735,4735,1153
20240816,092500,390655175,4735,4735,4735,4735,1232
20240816,092400,384821655,4735,4745,4745,4735,2915
20240816,092300,370996125,4745,4745,4745,4745,100
20240816,092200,370521625,4745,4755,4755,4745,1061
20240816,092100,365481290,4755,4765,4765,4750,5551
20240816,092000,339090350,4755,4760,4760,4755,84
20240816,091900,338690555,4760,4790,4840,4760,2679
20240816,091800,325864475,4795,4755,4795,4755,1473
20240816,091700,318812925,4760,4740,4760,4740,632
20240816,091600,315808435,4750,4735,4760,4735,108
20240816,091500,315295440,4755,4725,4755,4725,20420
20240816,091400,218591710,4735,4710,4735,4710,1647
20240816,091300,210810705,4695,4695,4710,4695,784
20240816,091200,207122155,4695,4695,4695,4695,10
20240816,091100,207075205,4695,4690,4695,4685,4394
20240816,091000,186468855,4690,4685,4690,4680,433
20240816,090900,184440055,4675,4675,4680,4675,1981
20240816,090800,175178785,4680,4680,4680,4680,100
20240816,090700,174710785,4685,4690,4690,4685,97
20240816,090600,174256270,4690,4690,4695,4690,21516
20240816,090500,73346225,4690,4690,4690,4690,375
20240816,090400,71587475,4690,4715,4715,4690,2969
20240816,090300,57640430,4735,4680,4735,4680,3395
20240816,090200,41684740,4690,4695,4695,4680,4648
20240816,090100,19919855,4695,4670,4695,4670,2905
20240816,090000,6298555,4665,4660,4665,4655,1352