KissMeData/044490/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,192600,585035210,14990,14990,14990,14990,649
20240807,192500,585035210,14990,14990,14990,14990,0
20240807,192400,585035210,14990,14990,14990,14990,0
20240807,192300,585035210,14990,14990,14990,14990,0
20240807,192200,585035210,14990,14990,14990,14990,0
20240807,192100,585035210,14990,14990,14990,14990,0
20240807,192000,585035210,14990,14990,14990,14990,0
20240807,191900,585035210,14990,14990,14990,14990,0
20240807,191800,585035210,14990,14990,14990,14990,0
20240807,191700,585035210,14990,14990,14990,14990,0
20240807,191600,585035210,14990,14990,14990,14990,0
20240807,191500,585035210,14990,14990,14990,14990,0
20240807,191400,585035210,14990,14990,14990,14990,0
20240807,191300,585035210,14990,14990,14990,14990,0
20240807,191200,585035210,14990,14990,14990,14990,0
20240807,191100,585035210,14990,14990,14990,14990,0
20240807,191000,585035210,14990,14990,14990,14990,0
20240807,190900,585035210,14990,14990,14990,14990,0
20240807,190800,585035210,14990,14990,14990,14990,0
20240807,190700,585035210,14990,14990,14990,14990,0
20240807,190600,585035210,14990,14990,14990,14990,0
20240807,190500,585035210,14990,14990,14990,14990,0
20240807,190400,585035210,14990,14990,14990,14990,0
20240807,190300,585035210,14990,14990,14990,14990,0
20240807,190200,585035210,14990,14990,14990,14990,0
20240807,190100,585035210,14990,14990,14990,14990,0
20240807,190000,585035210,14990,14990,14990,14990,0
20240807,185900,585035210,14990,14990,14990,14990,0
20240807,185800,585035210,14990,14990,14990,14990,0
20240807,185700,585035210,14990,14990,14990,14990,0
20240807,185600,585035210,14990,14990,14990,14990,649
20240807,185500,585035210,14990,14990,14990,14990,0
20240807,185400,585035210,14990,14990,14990,14990,0
20240807,185300,585035210,14990,14990,14990,14990,0
20240807,185200,585035210,14990,14990,14990,14990,0
20240807,185100,585035210,14990,14990,14990,14990,0
20240807,185000,585035210,14990,14990,14990,14990,0
20240807,184900,585035210,14990,14990,14990,14990,0
20240807,184800,585035210,14990,14990,14990,14990,0
20240807,184700,585035210,14990,14990,14990,14990,0
20240807,184600,585035210,14990,14990,14990,14990,0
20240807,184500,585035210,14990,14990,14990,14990,0
20240807,184400,585035210,14990,14990,14990,14990,0
20240807,184300,585035210,14990,14990,14990,14990,0
20240807,184200,585035210,14990,14990,14990,14990,0
20240807,184100,585035210,14990,14990,14990,14990,0
20240807,184000,585035210,14990,14990,14990,14990,0
20240807,183900,585035210,14990,14990,14990,14990,0
20240807,183800,585035210,14990,14990,14990,14990,0
20240807,183700,585035210,14990,14990,14990,14990,0
20240807,183600,585035210,14990,14990,14990,14990,0
20240807,183500,585035210,14990,14990,14990,14990,0
20240807,183400,585035210,14990,14990,14990,14990,0
20240807,183300,585035210,14990,14990,14990,14990,0
20240807,183200,585035210,14990,14990,14990,14990,0
20240807,183100,585035210,14990,14990,14990,14990,0
20240807,183000,585035210,14990,14990,14990,14990,0
20240807,182900,585035210,14990,14990,14990,14990,0
20240807,182800,585035210,14990,14990,14990,14990,0
20240807,182700,585035210,14990,14990,14990,14990,0
20240807,182600,585035210,14990,14990,14990,14990,649
20240807,182500,585035210,14990,14990,14990,14990,0
20240807,182400,585035210,14990,14990,14990,14990,0
20240807,182300,585035210,14990,14990,14990,14990,0
20240807,182200,585035210,14990,14990,14990,14990,0
20240807,182100,585035210,14990,14990,14990,14990,0
20240807,182000,585035210,14990,14990,14990,14990,0
20240807,181900,585035210,14990,14990,14990,14990,0
20240807,181800,585035210,14990,14990,14990,14990,0
20240807,181700,585035210,14990,14990,14990,14990,0
20240807,181600,585035210,14990,14990,14990,14990,0
20240807,181500,585035210,14990,14990,14990,14990,0
20240807,181400,585035210,14990,14990,14990,14990,0
20240807,181300,585035210,14990,14990,14990,14990,0
20240807,181200,585035210,14990,14990,14990,14990,0
20240807,181100,585035210,14990,14990,14990,14990,0
20240807,181000,585035210,14990,14990,14990,14990,0
20240807,180900,585035210,14990,14990,14990,14990,0
20240807,180800,585035210,14990,14990,14990,14990,0
20240807,180700,585035210,14990,14990,14990,14990,0
20240807,180600,585035210,14990,14990,14990,14990,0
20240807,180500,585035210,14990,14990,14990,14990,0
20240807,180400,585035210,14990,14990,14990,14990,0
20240807,180300,585035210,14990,14990,14990,14990,0
20240807,180200,585035210,14990,14990,14990,14990,0
20240807,180100,585035210,14990,14990,14990,14990,0
20240807,180000,585035210,14990,14990,14990,14990,0
20240807,175900,585035210,14990,14990,14990,14990,0
20240807,175800,585035210,14990,14990,14990,14990,0
20240807,175700,585035210,14990,14990,14990,14990,0
20240807,175600,585035210,14990,14990,14990,14990,649
20240807,175500,585035210,14990,14990,14990,14990,0
20240807,175400,585035210,14990,14990,14990,14990,0
20240807,175300,585035210,14990,14990,14990,14990,0
20240807,175200,585035210,14990,14990,14990,14990,0
20240807,175100,585035210,14990,14990,14990,14990,0
20240807,175000,585035210,14990,14990,14990,14990,0
20240807,174900,585035210,14990,14990,14990,14990,0
20240807,174800,585035210,14990,14990,14990,14990,0
20240807,174700,585035210,14990,14990,14990,14990,0
20240807,174600,585035210,14990,14990,14990,14990,0
20240807,174500,585035210,14990,14990,14990,14990,0
20240807,174400,585035210,14990,14990,14990,14990,0
20240807,174300,585035210,14990,14990,14990,14990,0
20240807,174200,585035210,14990,14990,14990,14990,0
20240807,174100,585035210,14990,14990,14990,14990,0
20240807,174000,585035210,14990,14990,14990,14990,0
20240807,173900,585035210,14990,14990,14990,14990,0
20240807,173800,585035210,14990,14990,14990,14990,0
20240807,173700,585035210,14990,14990,14990,14990,0
20240807,173600,585035210,14990,14990,14990,14990,0
20240807,173500,585035210,14990,14990,14990,14990,0
20240807,173400,585035210,14990,14990,14990,14990,0
20240807,173300,585035210,14990,14990,14990,14990,0
20240807,173200,585035210,14990,14990,14990,14990,0
20240807,173100,585035210,14990,14990,14990,14990,0
20240807,173000,585035210,14990,14990,14990,14990,0
20240807,172900,585035210,14990,14990,14990,14990,0
20240807,172800,585035210,14990,14990,14990,14990,0
20240807,172700,585035210,14990,14990,14990,14990,0
20240807,172600,585035210,14990,14990,14990,14990,649
20240807,172500,585035210,14990,14990,14990,14990,0
20240807,172400,585035210,14990,14990,14990,14990,0
20240807,172300,585035210,14990,14990,14990,14990,0
20240807,172200,585035210,14990,14990,14990,14990,0
20240807,172100,585035210,14990,14990,14990,14990,0
20240807,172000,585035210,14990,14990,14990,14990,0
20240807,171900,585035210,14990,14990,14990,14990,0
20240807,171800,585035210,14990,14990,14990,14990,0
20240807,171700,585035210,14990,14990,14990,14990,0
20240807,171600,585035210,14990,14990,14990,14990,0
20240807,171500,585035210,14990,14990,14990,14990,0
20240807,171400,585035210,14990,14990,14990,14990,0
20240807,171300,585035210,14990,14990,14990,14990,0
20240807,171200,585035210,14990,14990,14990,14990,0
20240807,171100,585035210,14990,14990,14990,14990,0
20240807,171000,585035210,14990,14990,14990,14990,0
20240807,170900,585035210,14990,14990,14990,14990,0
20240807,170800,585035210,14990,14990,14990,14990,0
20240807,170700,585035210,14990,14990,14990,14990,0
20240807,170600,585035210,14990,14990,14990,14990,0
20240807,170500,585035210,14990,14990,14990,14990,0
20240807,170400,585035210,14990,14990,14990,14990,0
20240807,170300,585035210,14990,14990,14990,14990,0
20240807,170200,585035210,14990,14990,14990,14990,0
20240807,170100,585035210,14990,14990,14990,14990,0
20240807,170000,585035210,14990,14990,14990,14990,0
20240807,165900,585035210,14990,14990,14990,14990,0
20240807,165800,585035210,14990,14990,14990,14990,0
20240807,165700,585035210,14990,14990,14990,14990,0
20240807,165600,585035210,14990,14990,14990,14990,649
20240807,165500,585035210,14990,14990,14990,14990,0
20240807,165400,585035210,14990,14990,14990,14990,0
20240807,165300,585035210,14990,14990,14990,14990,0
20240807,165200,585035210,14990,14990,14990,14990,0
20240807,165100,585035210,14990,14990,14990,14990,0
20240807,165000,585035210,14990,14990,14990,14990,0
20240807,164900,585035210,14990,14990,14990,14990,0
20240807,164800,585035210,14990,14990,14990,14990,0
20240807,164700,585035210,14990,14990,14990,14990,0
20240807,164600,585035210,14990,14990,14990,14990,0
20240807,164500,585035210,14990,14990,14990,14990,0
20240807,164400,585035210,14990,14990,14990,14990,0
20240807,164300,585035210,14990,14990,14990,14990,0
20240807,164200,585035210,14990,14990,14990,14990,0
20240807,164100,585035210,14990,14990,14990,14990,0
20240807,164000,585035210,14990,14990,14990,14990,0
20240807,163900,585035210,14990,14990,14990,14990,0
20240807,163800,585035210,14990,14990,14990,14990,0
20240807,163700,585035210,14990,14990,14990,14990,0
20240807,163600,585035210,14990,14990,14990,14990,0
20240807,163500,585035210,14990,14990,14990,14990,0
20240807,163400,585035210,14990,14990,14990,14990,0
20240807,163300,585035210,14990,14990,14990,14990,0
20240807,163200,585035210,14990,14990,14990,14990,0
20240807,163100,585035210,14990,14990,14990,14990,0
20240807,163000,585035210,14990,14990,14990,14990,0
20240807,162900,585035210,14990,14990,14990,14990,0
20240807,162800,585035210,14990,14990,14990,14990,0
20240807,162700,585035210,14990,14990,14990,14990,0
20240807,162600,585035210,14990,14990,14990,14990,649
20240807,162500,585035210,14990,14990,14990,14990,0
20240807,162400,585035210,14990,14990,14990,14990,0
20240807,162300,585035210,14990,14990,14990,14990,0
20240807,162200,585035210,14990,14990,14990,14990,0
20240807,162100,585035210,14990,14990,14990,14990,0
20240807,162000,585035210,14990,14990,14990,14990,0
20240807,161900,585035210,14990,14990,14990,14990,0
20240807,161800,585035210,14990,14990,14990,14990,0
20240807,161700,585035210,14990,14990,14990,14990,0
20240807,161600,585035210,14990,14990,14990,14990,0
20240807,161500,585035210,14990,14990,14990,14990,0
20240807,161400,585035210,14990,14990,14990,14990,0
20240807,161300,585035210,14990,14990,14990,14990,0
20240807,161200,585035210,14990,14990,14990,14990,0
20240807,161100,585035210,14990,14990,14990,14990,0
20240807,161000,585035210,14990,14990,14990,14990,0
20240807,160900,585035210,14990,14990,14990,14990,0
20240807,160800,585035210,14990,14990,14990,14990,0
20240807,160700,585035210,14990,14990,14990,14990,0
20240807,160600,585035210,14990,14990,14990,14990,0
20240807,160500,585035210,14990,14990,14990,14990,0
20240807,160400,585035210,14990,14990,14990,14990,0
20240807,160300,585035210,14990,14990,14990,14990,0
20240807,160200,585035210,14990,14990,14990,14990,0
20240807,160100,585035210,14990,14990,14990,14990,0
20240807,160000,585035210,14990,14990,14990,14990,0
20240807,155900,585035210,14990,14990,14990,14990,0
20240807,155800,585035210,14990,14990,14990,14990,0
20240807,155700,585035210,14990,14990,14990,14990,0
20240807,155600,585035210,14990,14990,14990,14990,649
20240807,155500,585035210,14990,14990,14990,14990,0
20240807,155400,585035210,14990,14990,14990,14990,0
20240807,155300,585035210,14990,14990,14990,14990,0
20240807,155200,585035210,14990,14990,14990,14990,0
20240807,155100,585035210,14990,14990,14990,14990,0
20240807,155000,585035210,14990,14990,14990,14990,0
20240807,154900,585035210,14990,14990,14990,14990,0
20240807,154800,585035210,14990,14990,14990,14990,0
20240807,154700,585035210,14990,14990,14990,14990,0
20240807,154600,585035210,14990,14990,14990,14990,0
20240807,154500,585035210,14990,14990,14990,14990,0
20240807,154400,585035210,14990,14990,14990,14990,0
20240807,154300,585035210,14990,14990,14990,14990,0
20240807,154200,585035210,14990,14990,14990,14990,0
20240807,154100,585035210,14990,14990,14990,14990,0
20240807,154000,585035210,14990,14990,14990,14990,0
20240807,153900,585035210,14990,14990,14990,14990,0
20240807,153800,585035210,14990,14990,14990,14990,0
20240807,153700,585035210,14990,14990,14990,14990,0
20240807,153600,585035210,14990,14990,14990,14990,0
20240807,153500,585035210,14990,14990,14990,14990,0
20240807,153400,585035210,14990,14990,14990,14990,0
20240807,153300,585035210,14990,14990,14990,14990,0
20240807,153200,585035210,14990,14990,14990,14990,0
20240807,153100,585035210,14990,14990,14990,14990,0
20240807,153000,585035210,14990,14990,14990,14990,649
20240807,152900,575306700,15040,15040,15040,15040,0
20240807,152800,575306700,15040,15040,15040,15040,0
20240807,152700,575306700,15040,15040,15040,15040,0
20240807,152600,575306700,15040,15040,15040,15040,0
20240807,152500,575306700,15040,15040,15040,15040,0
20240807,152400,575306700,15040,15040,15040,15040,0
20240807,152300,575306700,15040,15040,15040,15040,0
20240807,152200,575306700,15040,15040,15040,15040,0
20240807,152100,575306700,15040,15040,15040,15040,0
20240807,152000,575306700,15040,15040,15040,15040,0
20240807,151900,575306700,15040,14990,15050,14980,24
20240807,151800,574946340,15050,15020,15050,14980,73
20240807,151700,573849160,15020,15000,15020,14990,17
20240807,151600,573594250,15040,15040,15040,15040,1
20240807,151500,573579210,15040,15040,15040,15040,324
20240807,151400,568706250,14980,14980,14980,14980,28
20240807,151300,568286810,15040,14990,15040,14990,23
20240807,151200,567941990,15050,15000,15050,14980,44
20240807,151100,567281770,15080,15080,15090,15080,40
20240807,151000,566678330,15090,15090,15090,15090,0
20240807,150900,566678330,15090,15090,15090,15090,1
20240807,150800,566663240,15000,15010,15010,15000,304
20240807,150700,562102710,15010,15010,15010,15010,0
20240807,150600,562102710,15010,15010,15010,15010,1
20240807,150500,562087700,15020,15020,15020,15020,30
20240807,150400,561637100,15090,15090,15090,15090,0
20240807,150300,561637100,15090,15090,15090,15090,5
20240807,150200,561561650,15090,15080,15090,15080,5
20240807,150100,561486240,15000,15000,15000,15000,1
20240807,150000,561471240,14990,14990,14990,14990,0
20240807,145900,561471240,14990,14990,14990,14990,4
20240807,145800,561411280,15020,15020,15020,15020,0
20240807,145700,561411280,15020,15020,15020,15020,0
20240807,145600,561411280,15020,15000,15020,15000,370
20240807,145500,555856560,15000,15000,15000,15000,0
20240807,145400,555856560,15000,15000,15000,15000,2
20240807,145300,555826560,14980,15000,15000,14980,45
20240807,145200,555151860,15020,15030,15030,15020,564
20240807,145100,546678610,15030,15030,15030,15030,97
20240807,145000,545220700,15030,15030,15030,15030,8
20240807,144900,545100460,15030,15040,15040,15030,182
20240807,144800,542363370,15040,15040,15040,15040,17
20240807,144700,542107690,15040,15060,15110,15040,352
20240807,144600,536806080,15040,15040,15040,15040,18
20240807,144500,536535360,15050,15050,15050,15050,51
20240807,144400,535767810,15050,15050,15050,15050,29
20240807,144300,535331360,15050,15050,15050,15050,10
20240807,144200,535180860,15050,15060,15060,15050,93
20240807,144100,533781080,15060,15060,15060,15060,197
20240807,144000,530814260,15060,15060,15060,15060,0
20240807,143900,530814260,15060,15070,15070,15060,73
20240807,143800,529714220,15070,15070,15070,15070,0
20240807,143700,529714220,15070,15090,15090,15070,645
20240807,143600,519987230,15090,15090,15090,15090,1
20240807,143500,519972140,15080,15080,15080,15080,0
20240807,143400,519972140,15080,15080,15080,15080,2
20240807,143300,519941980,15080,15080,15080,15080,7
20240807,143200,519836420,15080,15080,15080,15080,2
20240807,143100,519806260,15100,15100,15100,15100,0
20240807,143000,519806260,15100,15120,15120,15100,210
20240807,142900,516631360,15100,15100,15100,15100,131
20240807,142800,514653260,15120,15120,15120,15120,0
20240807,142700,514653260,15120,15120,15120,15120,0
20240807,142600,514653260,15120,15120,15120,15120,0
20240807,142500,514653260,15120,15070,15120,15070,1042
20240807,142400,498901880,15070,15070,15070,15070,0
20240807,142300,498901880,15070,15070,15070,15070,5
20240807,142200,498826530,15060,15070,15070,15060,15
20240807,142100,498600580,15070,15070,15070,15070,7
20240807,142000,498495090,15100,15100,15100,15100,0
20240807,141900,498495090,15100,15100,15100,15100,570
20240807,141800,489888090,15100,15100,15100,15100,100
20240807,141700,488378090,15070,15100,15100,15070,62
20240807,141600,487442150,15130,15120,15130,15120,9
20240807,141500,487306050,15100,15100,15100,15100,122
20240807,141400,485463850,15100,15100,15100,15100,406
20240807,141300,479333250,15100,15110,15110,15100,100
20240807,141200,477823200,15110,15110,15110,15110,0
20240807,141100,477823200,15110,15110,15110,15110,5
20240807,141000,477747650,15130,15130,15130,15130,0
20240807,140900,477747650,15130,15130,15130,15130,0
20240807,140800,477747650,15130,15130,15130,15130,0
20240807,140700,477747650,15130,15130,15130,15130,0
20240807,140600,477747650,15130,15130,15130,15130,0
20240807,140500,477747650,15130,15130,15130,15130,0
20240807,140400,477747650,15130,15130,15130,15130,310
20240807,140300,473057350,15130,15130,15130,15130,0
20240807,140200,473057350,15130,15130,15130,15130,41
20240807,140100,472437020,15130,15130,15130,15130,294
20240807,140000,467988800,15130,15130,15130,15130,174
20240807,135900,465356180,15130,15130,15130,15130,582
20240807,135800,456550520,15130,15130,15130,15130,100
20240807,135700,455037520,15130,15120,15130,15120,196
20240807,135600,452072720,15130,15130,15130,15130,0
20240807,135500,452072720,15130,15130,15130,15130,0
20240807,135400,452072720,15130,15130,15130,15130,0
20240807,135300,452072720,15130,15110,15130,15110,1204
20240807,135200,433858920,15110,15110,15110,15110,14
20240807,135100,433647380,15060,15060,15060,15060,0
20240807,135000,433647380,15060,15060,15060,15060,0
20240807,134900,433647380,15060,15060,15060,15060,0
20240807,134800,433647380,15060,15110,15110,15060,254
20240807,134700,429810580,15110,15120,15130,15110,265
20240807,134600,425801500,15120,15120,15120,15120,0
20240807,134500,425801500,15120,15120,15120,15120,0
20240807,134400,425801500,15120,15120,15120,15120,1
20240807,134300,425786380,15120,15110,15120,15110,505
20240807,134200,418150830,15100,15100,15100,15100,3
20240807,134100,418105530,15100,15070,15100,15070,343
20240807,134000,412930720,15060,15060,15060,15060,85
20240807,133900,411650620,15060,15060,15060,15060,20
20240807,133800,411349420,15060,15050,15060,15050,21
20240807,133700,411033220,15050,15040,15050,15040,133
20240807,133600,409032460,15020,15020,15020,15020,7
20240807,133500,408927320,15020,15020,15020,15020,46
20240807,133400,408236400,15020,15020,15020,15020,0
20240807,133300,408236400,15020,15020,15020,15020,0
20240807,133200,408236400,15020,15000,15020,15000,160
20240807,133100,405834960,14950,14950,14950,14950,31
20240807,133000,405371510,15000,15000,15000,15000,0
20240807,132900,405371510,15000,15000,15000,15000,0
20240807,132800,405371510,15000,15000,15000,15000,0
20240807,132700,405371510,15000,15000,15000,15000,0
20240807,132600,405371510,15000,15000,15000,15000,81
20240807,132500,404156510,14940,14940,14940,14940,0
20240807,132400,404156510,14940,14940,14940,14940,0
20240807,132300,404156510,14940,15000,15000,14940,203
20240807,132200,401111690,14950,14950,14950,14950,0
20240807,132100,401111690,14950,14950,14950,14950,0
20240807,132000,401111690,14950,14970,14970,14930,2166
20240807,131900,368738910,14960,14960,14960,14960,0
20240807,131800,368738910,14960,14960,14960,14960,0
20240807,131700,368738910,14960,14970,14970,14960,34
20240807,131600,368230250,14970,14970,14970,14970,17
20240807,131500,367975760,14970,14970,14970,14970,1
20240807,131400,367960790,14960,14960,14960,14960,0
20240807,131300,367960790,14960,14960,14960,14960,29
20240807,131200,367526950,14980,14980,14980,14980,10
20240807,131100,367377150,15000,15000,15000,15000,280
20240807,131000,363177150,14970,14970,14970,14970,0
20240807,130900,363177150,14970,14970,14970,14970,0
20240807,130800,363177150,14970,14970,14970,14970,28
20240807,130700,362757990,14980,14990,14990,14980,8
20240807,130600,362638110,14980,14980,14980,14980,0
20240807,130500,362638110,14980,14980,14980,14980,0
20240807,130400,362638110,14980,14990,14990,14980,50
20240807,130300,361889050,15000,14990,15000,14990,14
20240807,130200,361679170,14990,15000,15000,14990,640
20240807,130100,352085550,14990,14990,14990,14990,0
20240807,130000,352085550,14990,14990,14990,14990,0
20240807,125900,352085550,14990,14990,14990,14990,0
20240807,125800,352085550,14990,14990,14990,14990,29
20240807,125700,351650840,15000,15000,15000,14990,183
20240807,125600,348905940,15000,15000,15000,15000,10
20240807,125500,348755940,15000,15000,15000,15000,690
20240807,125400,338405940,15000,15000,15000,15000,0
20240807,125300,338405940,15000,15000,15030,15000,281
20240807,125200,334188540,15000,15000,15000,15000,0
20240807,125100,334188540,15000,15010,15010,15000,90
20240807,125000,332838430,15000,15000,15000,15000,31
20240807,124900,332373430,15010,15010,15010,15010,1
20240807,124800,332358420,15000,15010,15010,15000,61
20240807,124700,331443410,15010,15010,15010,15010,1
20240807,124600,331428400,15000,15000,15000,15000,0
20240807,124500,331428400,15000,15000,15000,15000,0
20240807,124400,331428400,15000,15000,15000,15000,0
20240807,124300,331428400,15000,15000,15000,15000,45
20240807,124200,330753400,15000,14990,15000,14990,258
20240807,124100,326883550,15000,15010,15010,15000,629
20240807,124000,317446550,15010,15010,15010,15010,0
20240807,123900,317446550,15010,15010,15010,15010,0
20240807,123800,317446550,15010,15010,15010,15010,100
20240807,123700,315945550,15010,15010,15010,15010,30
20240807,123600,315495250,15010,15010,15010,15010,1
20240807,123500,315480240,15000,15000,15000,15000,0
20240807,123400,315480240,15000,15000,15000,15000,0
20240807,123300,315480240,15000,15020,15020,15000,32
20240807,123200,315000010,15020,15020,15020,15020,0
20240807,123100,315000010,15020,15020,15020,15020,0
20240807,123000,315000010,15020,15020,15020,15020,0
20240807,122900,315000010,15020,15020,15020,15020,0
20240807,122800,315000010,15020,15020,15020,15020,0
20240807,122700,315000010,15020,15020,15020,15020,2
20240807,122600,314969970,15020,15020,15020,15020,0
20240807,122500,314969970,15020,15020,15020,15020,0
20240807,122400,314969970,15020,15020,15020,15020,7
20240807,122300,314864830,15020,15020,15020,15020,63
20240807,122200,313918570,15020,15020,15020,15020,0
20240807,122100,313918570,15020,15000,15020,14990,367
20240807,122000,308412290,15000,15070,15070,15000,687
20240807,121900,298075250,15060,15060,15060,15060,72
20240807,121800,296990930,15100,15100,15100,15100,0
20240807,121700,296990930,15100,15100,15100,15100,7
20240807,121600,296885230,15140,15140,15140,15140,0
20240807,121500,296885230,15140,15140,15140,15140,0
20240807,121400,296885230,15140,15140,15140,15140,0
20240807,121300,296885230,15140,15100,15140,15100,2
20240807,121200,296854990,15140,15080,15140,15080,947
20240807,121100,282563430,15060,15060,15060,15060,5
20240807,121000,282488130,15060,15050,15060,15050,157
20240807,120900,280125050,15050,15050,15050,15050,0
20240807,120800,280125050,15050,15040,15050,15040,500
20240807,120700,272601320,15000,15010,15010,15000,33
20240807,120600,272106310,15000,15000,15000,15000,10
20240807,120500,271956310,15000,15000,15000,15000,0
20240807,120400,271956310,15000,15000,15000,15000,0
20240807,120300,271956310,15000,15000,15000,15000,100
20240807,120200,270456310,14990,14990,14990,14990,32
20240807,120100,269976630,14990,14990,14990,14990,32
20240807,120000,269496950,14990,15000,15000,14990,26
20240807,115900,269107200,14990,14990,14990,14990,0
20240807,115800,269107200,14990,14990,14990,14990,0
20240807,115700,269107200,14990,14990,14990,14990,0
20240807,115600,269107200,14990,14990,14990,14990,0
20240807,115500,269107200,14990,14990,14990,14990,140
20240807,115400,267008600,15060,14990,15060,14990,213
20240807,115300,263805510,14990,15000,15000,14990,41
20240807,115200,263190910,15040,15040,15040,15040,0
20240807,115100,263190910,15040,15040,15040,15040,10
20240807,115000,263040510,15030,15030,15030,15030,36
20240807,114900,262499430,15020,15020,15020,15020,36
20240807,114800,261958710,15000,15000,15000,15000,0
20240807,114700,261958710,15000,15000,15000,15000,100
20240807,114600,260458710,15000,15000,15000,15000,0
20240807,114500,260458710,15000,15000,15000,15000,20
20240807,114400,260158710,15020,15020,15020,15010,126
20240807,114300,258267350,15050,15050,15050,15050,63
20240807,114200,257319200,15050,15050,15050,15050,0
20240807,114100,257319200,15050,15050,15050,15050,0
20240807,114000,257319200,15050,15040,15050,15040,500
20240807,113900,249795450,15000,15000,15000,15000,13
20240807,113800,249600450,15010,15010,15010,15010,0
20240807,113700,249600450,15010,15010,15010,15010,120
20240807,113600,247799250,15010,15010,15010,15010,8
20240807,113500,247679170,15010,15040,15040,15010,10
20240807,113400,247528830,15010,15010,15010,15010,0
20240807,113300,247528830,15010,15010,15010,15010,1
20240807,113200,247513820,15000,14970,15000,14970,800
20240807,113100,235520740,14950,14950,14950,14950,5
20240807,113000,235445990,14950,14920,14960,14920,588
20240807,112900,226658250,14920,14900,14920,14900,117
20240807,112800,224914030,14890,14890,14890,14890,0
20240807,112700,224914030,14890,14890,14890,14890,100
20240807,112600,223425030,14890,14890,14890,14890,0
20240807,112500,223425030,14890,14890,14890,14890,2
20240807,112400,223395250,14890,14890,14890,14890,5
20240807,112300,223320800,14890,14890,14890,14890,0
20240807,112200,223320800,14890,14890,14890,14890,0
20240807,112100,223320800,14890,14890,14890,14890,0
20240807,112000,223320800,14890,14890,14890,14890,0
20240807,111900,223320800,14890,14890,14890,14890,422
20240807,111800,217037220,14910,14910,14910,14910,0
20240807,111700,217037220,14910,14910,14910,14910,0
20240807,111600,217037220,14910,14910,14910,14910,4
20240807,111500,216977580,14920,14920,14920,14920,200
20240807,111400,213993580,14840,14840,14840,14840,16
20240807,111300,213756140,14870,14870,14870,14870,0
20240807,111200,213756140,14870,14870,14870,14870,40
20240807,111100,213161340,14860,14840,14860,14840,242
20240807,111000,209567420,14820,14830,14830,14820,84
20240807,110900,208322010,14830,14830,14830,14830,0
20240807,110800,208322010,14830,14830,14830,14830,2
20240807,110700,208292350,14830,14830,14830,14830,0
20240807,110600,208292350,14830,14830,14830,14830,350
20240807,110500,203101850,14830,14830,14830,14830,119
20240807,110400,201337080,14830,14830,14830,14830,0
20240807,110300,201337080,14830,14840,14840,14830,245
20240807,110200,197701390,14850,14860,14860,14850,166
20240807,110100,195235970,14870,14870,14870,14870,0
20240807,110000,195235970,14870,14870,14870,14870,14
20240807,105900,195027790,14870,14870,14870,14870,0
20240807,105800,195027790,14870,14870,14870,14870,92
20240807,105700,193659750,14870,14870,14870,14870,0
20240807,105600,193659750,14870,14870,14870,14870,0
20240807,105500,193659750,14870,14870,14870,14870,0
20240807,105400,193659750,14870,14870,14870,14870,0
20240807,105300,193659750,14870,14870,14870,14870,1
20240807,105200,193644880,14850,14850,14850,14850,0
20240807,105100,193644880,14850,14850,14850,14850,0
20240807,105000,193644880,14850,14850,14850,14850,0
20240807,104900,193644880,14850,14900,14900,14850,6
20240807,104800,193555730,14940,14850,14940,14850,52
20240807,104700,192779030,14940,14940,14940,14940,0
20240807,104600,192779030,14940,14910,14940,14910,1020
20240807,104500,177543300,14900,14870,14900,14870,902
20240807,104400,164106790,14850,14850,14850,14850,104
20240807,104300,162562390,14830,14830,14830,14830,20
20240807,104200,162265790,14840,14840,14840,14840,150
20240807,104100,160039790,14840,14840,14840,14840,0
20240807,104000,160039790,14840,14840,14840,14840,100
20240807,103900,158555790,14850,14850,14850,14850,10
20240807,103800,158407290,14850,14850,14850,14850,10
20240807,103700,158258790,14840,14830,14840,14830,1031
20240807,103600,142968170,14830,14830,14830,14830,5
20240807,103500,142894020,14830,14830,14830,14830,8
20240807,103400,142775380,14830,14830,14830,14830,1
20240807,103300,142760550,14810,14810,14810,14810,0
20240807,103200,142760550,14810,14790,14810,14790,484
20240807,103100,135599610,14790,14790,14790,14790,0
20240807,103000,135599610,14790,14790,14790,14790,0
20240807,102900,135599610,14790,14790,14790,14790,133
20240807,102800,133632540,14770,14740,14770,14740,202
20240807,102700,130650240,14750,14750,14750,14750,11
20240807,102600,130487990,14770,14770,14770,14770,0
20240807,102500,130487990,14770,14770,14770,14770,0
20240807,102400,130487990,14770,14750,14770,14750,6
20240807,102300,130399470,14770,14770,14770,14770,0
20240807,102200,130399470,14770,14770,14770,14770,0
20240807,102100,130399470,14770,14770,14770,14770,0
20240807,102000,130399470,14770,14770,14770,14770,0
20240807,101900,130399470,14770,14750,14770,14750,151
20240807,101800,128170800,14750,14750,14750,14750,120
20240807,101700,126400800,14750,14750,14750,14750,0
20240807,101600,126400800,14750,14750,14750,14750,0
20240807,101500,126400800,14750,14750,14750,14750,0
20240807,101400,126400800,14750,14750,14750,14750,0
20240807,101300,126400800,14750,14750,14750,14750,0
20240807,101200,126400800,14750,14750,14750,14750,1
20240807,101100,126386050,14750,14750,14750,14750,0
20240807,101000,126386050,14750,14750,14750,14750,0
20240807,100900,126386050,14750,14750,14750,14750,1
20240807,100800,126371300,14750,14750,14750,14750,87
20240807,100700,125088050,14750,14790,14790,14750,224
20240807,100600,121783950,14790,14790,14790,14790,0
20240807,100500,121783950,14790,14790,14790,14790,0
20240807,100400,121783950,14790,14750,14790,14750,58
20240807,100300,120927850,14750,14780,14780,14750,9
20240807,100200,120794950,14800,14830,14830,14800,10
20240807,100100,120646740,14840,14840,14840,14840,1
20240807,100000,120631900,14840,14820,14840,14820,100
20240807,095900,119148560,14740,14740,14740,14740,0
20240807,095800,119148560,14740,14740,14740,14740,5
20240807,095700,119074860,14820,14820,14820,14820,1
20240807,095600,119060040,14720,14810,14810,14720,224
20240807,095500,115750610,14830,14830,14830,14820,54
20240807,095400,114949800,14830,14830,14830,14830,22
20240807,095300,114623540,14840,14840,14840,14840,1
20240807,095200,114608700,14730,14830,14850,14730,641
20240807,095100,105128710,14840,14830,14840,14720,882
20240807,095000,92079360,14850,14850,14850,14850,0
20240807,094900,92079360,14850,14850,14850,14850,71
20240807,094800,91025010,14850,14850,14850,14850,0
20240807,094700,91025010,14850,14850,14850,14850,10
20240807,094600,90876510,14820,14810,14820,14810,293
20240807,094500,86535090,14810,14810,14810,14810,11
20240807,094400,86372180,14800,14810,14810,14800,279
20240807,094300,82242940,14810,14820,14820,14810,41
20240807,094200,81635710,14820,14820,14820,14820,139
20240807,094100,79575730,14820,14820,14820,14820,0
20240807,094000,79575730,14820,14830,14830,14820,22
20240807,093900,79249550,14840,14840,14840,14840,14
20240807,093800,79041790,14840,14840,14840,14840,2
20240807,093700,79012110,14840,14840,14840,14830,11
20240807,093600,78848890,14840,14840,14840,14840,0
20240807,093500,78848890,14840,14840,14840,14840,0
20240807,093400,78848890,14840,14840,14840,14840,5
20240807,093300,78774690,14850,14840,14850,14840,462
20240807,093200,71914820,14830,14830,14830,14830,0
20240807,093100,71914820,14830,14830,14830,14830,0
20240807,093000,71914820,14830,14830,14830,14830,53
20240807,092900,71128830,14830,14830,14830,14830,2
20240807,092800,71099170,14800,14810,14810,14800,510
20240807,092700,63550050,14800,14810,14810,14800,18
20240807,092600,63283640,14800,14820,14820,14800,111
20240807,092500,61638720,14840,14780,14840,14770,78
20240807,092400,60484370,14770,14770,14770,14770,44
20240807,092300,59834490,14760,14720,14760,14720,218
20240807,092200,56624810,14720,14720,14720,14720,20
20240807,092100,56330410,14720,14720,14760,14720,99
20240807,092000,54873050,14720,14720,14720,14720,140
20240807,091900,52812250,14720,14720,14720,14720,19
20240807,091800,52532570,14720,14690,14720,14690,74
20240807,091700,51445390,14680,14680,14680,14680,13
20240807,091600,51254550,14680,14690,14690,14680,115
20240807,091500,49565920,14680,14690,14690,14680,387
20240807,091400,43883680,14700,14750,14750,14700,443
20240807,091300,37354050,14790,14790,14790,14790,2
20240807,091200,37324470,14790,14790,14790,14790,1
20240807,091100,37309680,14690,14690,14690,14690,10
20240807,091000,37162780,14690,14650,14690,14650,386
20240807,090900,31496530,14640,14650,14650,14640,361
20240807,090800,26210880,14650,14650,14650,14640,340
20240807,090700,21230020,14650,14680,14680,14650,296
20240807,090600,16893270,14640,14650,14650,14640,345
20240807,090500,11840100,14640,14640,14640,14640,0
20240807,090400,11840100,14640,14640,14640,14640,70
20240807,090300,10815300,14640,14590,14640,14590,152
20240807,090200,8592820,14560,14620,14620,14560,227
20240807,090100,5280080,14620,14620,14620,14620,0
20240807,090000,5280080,14620,14690,14690,14620,360