KissMeData/176750/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,202600,532304450,13860,13860,13860,13860,176
20240816,202500,532304450,13860,13860,13860,13860,0
20240816,202400,532304450,13860,13860,13860,13860,0
20240816,202300,532304450,13860,13860,13860,13860,0
20240816,202200,532304450,13860,13860,13860,13860,0
20240816,202100,532304450,13860,13860,13860,13860,0
20240816,202000,532304450,13860,13860,13860,13860,0
20240816,201900,532304450,13860,13860,13860,13860,0
20240816,201800,532304450,13860,13860,13860,13860,0
20240816,201700,532304450,13860,13860,13860,13860,0
20240816,201600,532304450,13860,13860,13860,13860,0
20240816,201500,532304450,13860,13860,13860,13860,0
20240816,201400,532304450,13860,13860,13860,13860,0
20240816,201300,532304450,13860,13860,13860,13860,0
20240816,201200,532304450,13860,13860,13860,13860,0
20240816,201100,532304450,13860,13860,13860,13860,0
20240816,201000,532304450,13860,13860,13860,13860,0
20240816,200900,532304450,13860,13860,13860,13860,0
20240816,200800,532304450,13860,13860,13860,13860,0
20240816,200700,532304450,13860,13860,13860,13860,0
20240816,200600,532304450,13860,13860,13860,13860,0
20240816,200500,532304450,13860,13860,13860,13860,0
20240816,200400,532304450,13860,13860,13860,13860,0
20240816,200300,532304450,13860,13860,13860,13860,0
20240816,200200,532304450,13860,13860,13860,13860,0
20240816,200100,532304450,13860,13860,13860,13860,0
20240816,200000,532304450,13860,13860,13860,13860,0
20240816,195900,532304450,13860,13860,13860,13860,0
20240816,195800,532304450,13860,13860,13860,13860,0
20240816,195700,532304450,13860,13860,13860,13860,0
20240816,195600,532304450,13860,13860,13860,13860,176
20240816,195500,532304450,13860,13860,13860,13860,0
20240816,195400,532304450,13860,13860,13860,13860,0
20240816,195300,532304450,13860,13860,13860,13860,0
20240816,195200,532304450,13860,13860,13860,13860,0
20240816,195100,532304450,13860,13860,13860,13860,0
20240816,195000,532304450,13860,13860,13860,13860,0
20240816,194900,532304450,13860,13860,13860,13860,0
20240816,194800,532304450,13860,13860,13860,13860,0
20240816,194700,532304450,13860,13860,13860,13860,0
20240816,194600,532304450,13860,13860,13860,13860,0
20240816,194500,532304450,13860,13860,13860,13860,0
20240816,194400,532304450,13860,13860,13860,13860,0
20240816,194300,532304450,13860,13860,13860,13860,0
20240816,194200,532304450,13860,13860,13860,13860,0
20240816,194100,532304450,13860,13860,13860,13860,0
20240816,194000,532304450,13860,13860,13860,13860,0
20240816,193900,532304450,13860,13860,13860,13860,0
20240816,193800,532304450,13860,13860,13860,13860,0
20240816,193700,532304450,13860,13860,13860,13860,0
20240816,193600,532304450,13860,13860,13860,13860,0
20240816,193500,532304450,13860,13860,13860,13860,0
20240816,193400,532304450,13860,13860,13860,13860,0
20240816,193300,532304450,13860,13860,13860,13860,0
20240816,193200,532304450,13860,13860,13860,13860,0
20240816,193100,532304450,13860,13860,13860,13860,0
20240816,193000,532304450,13860,13860,13860,13860,0
20240816,192900,532304450,13860,13860,13860,13860,0
20240816,192800,532304450,13860,13860,13860,13860,0
20240816,192700,532304450,13860,13860,13860,13860,0
20240816,192600,532304450,13860,13860,13860,13860,176
20240816,192500,532304450,13860,13860,13860,13860,0
20240816,192400,532304450,13860,13860,13860,13860,0
20240816,192300,532304450,13860,13860,13860,13860,0
20240816,192200,532304450,13860,13860,13860,13860,0
20240816,192100,532304450,13860,13860,13860,13860,0
20240816,192000,532304450,13860,13860,13860,13860,0
20240816,191900,532304450,13860,13860,13860,13860,0
20240816,191800,532304450,13860,13860,13860,13860,0
20240816,191700,532304450,13860,13860,13860,13860,0
20240816,191600,532304450,13860,13860,13860,13860,0
20240816,191500,532304450,13860,13860,13860,13860,0
20240816,191400,532304450,13860,13860,13860,13860,0
20240816,191300,532304450,13860,13860,13860,13860,0
20240816,191200,532304450,13860,13860,13860,13860,0
20240816,191100,532304450,13860,13860,13860,13860,0
20240816,191000,532304450,13860,13860,13860,13860,0
20240816,190900,532304450,13860,13860,13860,13860,0
20240816,190800,532304450,13860,13860,13860,13860,0
20240816,190700,532304450,13860,13860,13860,13860,0
20240816,190600,532304450,13860,13860,13860,13860,0
20240816,190500,532304450,13860,13860,13860,13860,0
20240816,190400,532304450,13860,13860,13860,13860,0
20240816,190300,532304450,13860,13860,13860,13860,0
20240816,190200,532304450,13860,13860,13860,13860,0
20240816,190100,532304450,13860,13860,13860,13860,0
20240816,190000,532304450,13860,13860,13860,13860,0
20240816,185900,532304450,13860,13860,13860,13860,0
20240816,185800,532304450,13860,13860,13860,13860,0
20240816,185700,532304450,13860,13860,13860,13860,0
20240816,185600,532304450,13860,13860,13860,13860,176
20240816,185500,532304450,13860,13860,13860,13860,0
20240816,185400,532304450,13860,13860,13860,13860,0
20240816,185300,532304450,13860,13860,13860,13860,0
20240816,185200,532304450,13860,13860,13860,13860,0
20240816,185100,532304450,13860,13860,13860,13860,0
20240816,185000,532304450,13860,13860,13860,13860,0
20240816,184900,532304450,13860,13860,13860,13860,0
20240816,184800,532304450,13860,13860,13860,13860,0
20240816,184700,532304450,13860,13860,13860,13860,0
20240816,184600,532304450,13860,13860,13860,13860,0
20240816,184500,532304450,13860,13860,13860,13860,0
20240816,184400,532304450,13860,13860,13860,13860,0
20240816,184300,532304450,13860,13860,13860,13860,0
20240816,184200,532304450,13860,13860,13860,13860,0
20240816,184100,532304450,13860,13860,13860,13860,0
20240816,184000,532304450,13860,13860,13860,13860,0
20240816,183900,532304450,13860,13860,13860,13860,0
20240816,183800,532304450,13860,13860,13860,13860,0
20240816,183700,532304450,13860,13860,13860,13860,0
20240816,183600,532304450,13860,13860,13860,13860,0
20240816,183500,532304450,13860,13860,13860,13860,0
20240816,183400,532304450,13860,13860,13860,13860,0
20240816,183300,532304450,13860,13860,13860,13860,0
20240816,183200,532304450,13860,13860,13860,13860,0
20240816,183100,532304450,13860,13860,13860,13860,0
20240816,183000,532304450,13860,13860,13860,13860,0
20240816,182900,532304450,13860,13860,13860,13860,0
20240816,182800,532304450,13860,13860,13860,13860,0
20240816,182700,532304450,13860,13860,13860,13860,0
20240816,182600,532304450,13860,13860,13860,13860,176
20240816,182500,532304450,13860,13860,13860,13860,0
20240816,182400,532304450,13860,13860,13860,13860,0
20240816,182300,532304450,13860,13860,13860,13860,0
20240816,182200,532304450,13860,13860,13860,13860,0
20240816,182100,532304450,13860,13860,13860,13860,0
20240816,182000,532304450,13860,13860,13860,13860,0
20240816,181900,532304450,13860,13860,13860,13860,0
20240816,181800,532304450,13860,13860,13860,13860,0
20240816,181700,532304450,13860,13860,13860,13860,0
20240816,181600,532304450,13860,13860,13860,13860,0
20240816,181500,532304450,13860,13860,13860,13860,0
20240816,181400,532304450,13860,13860,13860,13860,0
20240816,181300,532304450,13860,13860,13860,13860,0
20240816,181200,532304450,13860,13860,13860,13860,0
20240816,181100,532304450,13860,13860,13860,13860,0
20240816,181000,532304450,13860,13860,13860,13860,0
20240816,180900,532304450,13860,13860,13860,13860,0
20240816,180800,532304450,13860,13860,13860,13860,0
20240816,180700,532304450,13860,13860,13860,13860,0
20240816,180600,532304450,13860,13860,13860,13860,0
20240816,180500,532304450,13860,13860,13860,13860,0
20240816,180400,532304450,13860,13860,13860,13860,0
20240816,180300,532304450,13860,13860,13860,13860,0
20240816,180200,532304450,13860,13860,13860,13860,0
20240816,180100,532304450,13860,13860,13860,13860,0
20240816,180000,532304450,13860,13860,13860,13860,0
20240816,175900,532304450,13860,13860,13860,13860,0
20240816,175800,532304450,13860,13860,13860,13860,0
20240816,175700,532304450,13860,13860,13860,13860,0
20240816,175600,532304450,13860,13860,13860,13860,176
20240816,175500,532304450,13860,13860,13860,13860,0
20240816,175400,532304450,13860,13860,13860,13860,0
20240816,175300,532304450,13860,13860,13860,13860,0
20240816,175200,532304450,13860,13860,13860,13860,0
20240816,175100,532304450,13860,13860,13860,13860,0
20240816,175000,532304450,13860,13860,13860,13860,0
20240816,174900,532304450,13860,13860,13860,13860,0
20240816,174800,532304450,13860,13860,13860,13860,0
20240816,174700,532304450,13860,13860,13860,13860,0
20240816,174600,532304450,13860,13860,13860,13860,0
20240816,174500,532304450,13860,13860,13860,13860,0
20240816,174400,532304450,13860,13860,13860,13860,0
20240816,174300,532304450,13860,13860,13860,13860,0
20240816,174200,532304450,13860,13860,13860,13860,0
20240816,174100,532304450,13860,13860,13860,13860,0
20240816,174000,532304450,13860,13860,13860,13860,0
20240816,173900,532304450,13860,13860,13860,13860,0
20240816,173800,532304450,13860,13860,13860,13860,0
20240816,173700,532304450,13860,13860,13860,13860,0
20240816,173600,532304450,13860,13860,13860,13860,0
20240816,173500,532304450,13860,13860,13860,13860,0
20240816,173400,532304450,13860,13860,13860,13860,0
20240816,173300,532304450,13860,13860,13860,13860,0
20240816,173200,532304450,13860,13860,13860,13860,0
20240816,173100,532304450,13860,13860,13860,13860,0
20240816,173000,532304450,13860,13860,13860,13860,0
20240816,172900,532304450,13860,13860,13860,13860,0
20240816,172800,532304450,13860,13860,13860,13860,0
20240816,172700,532304450,13860,13860,13860,13860,0
20240816,172600,532304450,13860,13860,13860,13860,176
20240816,172500,532304450,13860,13860,13860,13860,0
20240816,172400,532304450,13860,13860,13860,13860,0
20240816,172300,532304450,13860,13860,13860,13860,0
20240816,172200,532304450,13860,13860,13860,13860,0
20240816,172100,532304450,13860,13860,13860,13860,0
20240816,172000,532304450,13860,13860,13860,13860,0
20240816,171900,532304450,13860,13860,13860,13860,0
20240816,171800,532304450,13860,13860,13860,13860,0
20240816,171700,532304450,13860,13860,13860,13860,0
20240816,171600,532304450,13860,13860,13860,13860,0
20240816,171500,532304450,13860,13860,13860,13860,0
20240816,171400,532304450,13860,13860,13860,13860,0
20240816,171300,532304450,13860,13860,13860,13860,0
20240816,171200,532304450,13860,13860,13860,13860,0
20240816,171100,532304450,13860,13860,13860,13860,0
20240816,171000,532304450,13860,13860,13860,13860,0
20240816,170900,532304450,13860,13860,13860,13860,0
20240816,170800,532304450,13860,13860,13860,13860,0
20240816,170700,532304450,13860,13860,13860,13860,0
20240816,170600,532304450,13860,13860,13860,13860,0
20240816,170500,532304450,13860,13860,13860,13860,0
20240816,170400,532304450,13860,13860,13860,13860,0
20240816,170300,532304450,13860,13860,13860,13860,0
20240816,170200,532304450,13860,13860,13860,13860,0
20240816,170100,532304450,13860,13860,13860,13860,0
20240816,170000,532304450,13860,13860,13860,13860,0
20240816,165900,532304450,13860,13860,13860,13860,0
20240816,165800,532304450,13860,13860,13860,13860,0
20240816,165700,532304450,13860,13860,13860,13860,0
20240816,165600,532304450,13860,13860,13860,13860,176
20240816,165500,532304450,13860,13860,13860,13860,0
20240816,165400,532304450,13860,13860,13860,13860,0
20240816,165300,532304450,13860,13860,13860,13860,0
20240816,165200,532304450,13860,13860,13860,13860,0
20240816,165100,532304450,13860,13860,13860,13860,0
20240816,165000,532304450,13860,13860,13860,13860,0
20240816,164900,532304450,13860,13860,13860,13860,0
20240816,164800,532304450,13860,13860,13860,13860,0
20240816,164700,532304450,13860,13860,13860,13860,0
20240816,164600,532304450,13860,13860,13860,13860,0
20240816,164500,532304450,13860,13860,13860,13860,0
20240816,164400,532304450,13860,13860,13860,13860,0
20240816,164300,532304450,13860,13860,13860,13860,0
20240816,164200,532304450,13860,13860,13860,13860,0
20240816,164100,532304450,13860,13860,13860,13860,0
20240816,164000,532304450,13860,13860,13860,13860,0
20240816,163900,532304450,13860,13860,13860,13860,0
20240816,163800,532304450,13860,13860,13860,13860,0
20240816,163700,532304450,13860,13860,13860,13860,0
20240816,163600,532304450,13860,13860,13860,13860,0
20240816,163500,532304450,13860,13860,13860,13860,0
20240816,163400,532304450,13860,13860,13860,13860,0
20240816,163300,532304450,13860,13860,13860,13860,0
20240816,163200,532304450,13860,13860,13860,13860,0
20240816,163100,532304450,13860,13860,13860,13860,0
20240816,163000,532304450,13860,13860,13860,13860,0
20240816,162900,532304450,13860,13860,13860,13860,0
20240816,162800,532304450,13860,13860,13860,13860,0
20240816,162700,532304450,13860,13860,13860,13860,0
20240816,162600,532304450,13860,13860,13860,13860,176
20240816,162500,532304450,13860,13860,13860,13860,0
20240816,162400,532304450,13860,13860,13860,13860,0
20240816,162300,532304450,13860,13860,13860,13860,0
20240816,162200,532304450,13860,13860,13860,13860,0
20240816,162100,532304450,13860,13860,13860,13860,0
20240816,162000,532304450,13860,13860,13860,13860,0
20240816,161900,532304450,13860,13860,13860,13860,0
20240816,161800,532304450,13860,13860,13860,13860,0
20240816,161700,532304450,13860,13860,13860,13860,0
20240816,161600,532304450,13860,13860,13860,13860,0
20240816,161500,532304450,13860,13860,13860,13860,0
20240816,161400,532304450,13860,13860,13860,13860,0
20240816,161300,532304450,13860,13860,13860,13860,0
20240816,161200,532304450,13860,13860,13860,13860,0
20240816,161100,532304450,13860,13860,13860,13860,0
20240816,161000,532304450,13860,13860,13860,13860,0
20240816,160900,532304450,13860,13860,13860,13860,0
20240816,160800,532304450,13860,13860,13860,13860,0
20240816,160700,532304450,13860,13860,13860,13860,0
20240816,160600,532304450,13860,13860,13860,13860,0
20240816,160500,532304450,13860,13860,13860,13860,0
20240816,160400,532304450,13860,13860,13860,13860,0
20240816,160300,532304450,13860,13860,13860,13860,0
20240816,160200,532304450,13860,13860,13860,13860,0
20240816,160100,532304450,13860,13860,13860,13860,0
20240816,160000,532304450,13860,13860,13860,13860,0
20240816,155900,532304450,13860,13860,13860,13860,0
20240816,155800,532304450,13860,13860,13860,13860,0
20240816,155700,532304450,13860,13860,13860,13860,0
20240816,155600,532304450,13860,13860,13860,13860,176
20240816,155500,532304450,13860,13860,13860,13860,0
20240816,155400,532304450,13860,13860,13860,13860,0
20240816,155300,532304450,13860,13860,13860,13860,0
20240816,155200,532304450,13860,13860,13860,13860,0
20240816,155100,532304450,13860,13860,13860,13860,0
20240816,155000,532304450,13860,13860,13860,13860,0
20240816,154900,532304450,13860,13860,13860,13860,0
20240816,154800,532304450,13860,13860,13860,13860,0
20240816,154700,532304450,13860,13860,13860,13860,0
20240816,154600,532304450,13860,13860,13860,13860,0
20240816,154500,532304450,13860,13860,13860,13860,0
20240816,154400,532304450,13860,13860,13860,13860,0
20240816,154300,532304450,13860,13860,13860,13860,0
20240816,154200,532304450,13860,13860,13860,13860,0
20240816,154100,532304450,13860,13860,13860,13860,0
20240816,154000,532304450,13860,13860,13860,13860,0
20240816,153900,532304450,13860,13860,13860,13860,0
20240816,153800,532304450,13860,13860,13860,13860,0
20240816,153700,532304450,13860,13860,13860,13860,0
20240816,153600,532304450,13860,13860,13860,13860,0
20240816,153500,532304450,13860,13860,13860,13860,0
20240816,153400,532304450,13860,13860,13860,13860,0
20240816,153300,532304450,13860,13860,13860,13860,0
20240816,153200,532304450,13860,13860,13860,13860,0
20240816,153100,532304450,13860,13860,13860,13860,0
20240816,153000,532304450,13860,13860,13860,13860,176
20240816,152900,529865090,14270,14270,14270,14270,0
20240816,152800,529865090,14270,14270,14270,14270,0
20240816,152700,529865090,14270,14270,14270,14270,0
20240816,152600,529865090,14270,14270,14270,14270,0
20240816,152500,529865090,14270,14270,14270,14270,0
20240816,152400,529865090,14270,14270,14270,14270,0
20240816,152300,529865090,14270,14270,14270,14270,0
20240816,152200,529865090,14270,14270,14270,14270,0
20240816,152100,529865090,14270,14270,14270,14270,0
20240816,152000,529865090,14270,14270,14270,14270,0
20240816,151900,529865090,14270,14270,14270,14270,59
20240816,151800,529023160,14350,14350,14350,14350,0
20240816,151700,529023160,14350,14350,14350,14350,0
20240816,151600,529023160,14350,14270,14350,14270,66
20240816,151500,528081180,14270,14270,14270,14270,1
20240816,151400,528066910,14370,14370,14370,14370,0
20240816,151300,528066910,14370,14370,14370,14370,0
20240816,151200,528066910,14370,14370,14370,14370,0
20240816,151100,528066910,14370,14370,14370,14370,0
20240816,151000,528066910,14370,14370,14370,14370,0
20240816,150900,528066910,14370,14370,14370,14370,0
20240816,150800,528066910,14370,14370,14370,14370,0
20240816,150700,528066910,14370,14370,14370,14370,1
20240816,150600,528052540,14270,14270,14270,14270,1
20240816,150500,528038270,14370,14370,14370,14370,0
20240816,150400,528038270,14370,14370,14370,14370,0
20240816,150300,528038270,14370,14370,14370,14370,0
20240816,150200,528038270,14370,14360,14370,14360,810
20240816,150100,516400440,14360,14360,14360,14360,0
20240816,150000,516400440,14360,14360,14360,14360,35
20240816,145900,515897840,14370,14370,14370,14370,0
20240816,145800,515897840,14370,14370,14370,14370,0
20240816,145700,515897840,14370,14370,14370,14370,10
20240816,145600,515754140,14370,14300,14370,14300,518
20240816,145500,508345830,14300,14290,14300,14290,54
20240816,145400,507574160,14290,14280,14290,14280,250
20240816,145300,504003160,14280,14280,14280,14270,353
20240816,145200,498962350,14250,14200,14250,14200,1309
20240816,145100,480359600,14250,14250,14250,14250,0
20240816,145000,480359600,14250,14250,14250,14250,0
20240816,144900,480359600,14250,14250,14250,14250,0
20240816,144800,480359600,14250,14250,14250,14250,1
20240816,144700,480345350,14100,14200,14200,14100,390
20240816,144600,474845570,14270,14270,14270,14270,0
20240816,144500,474845570,14270,14270,14270,14270,0
20240816,144400,474845570,14270,14270,14270,14270,139
20240816,144300,472862040,14270,14270,14270,14270,0
20240816,144200,472862040,14270,14200,14270,14200,19
20240816,144100,472592170,14100,14170,14170,14100,300
20240816,144000,468350120,14200,14200,14200,14200,20
20240816,143900,468066120,14200,14170,14200,14170,32
20240816,143800,467612630,14170,14170,14170,14170,100
20240816,143700,466195630,14170,14170,14170,14170,0
20240816,143600,466195630,14170,14170,14170,14170,1
20240816,143500,466181460,14100,14100,14100,14100,0
20240816,143400,466181460,14100,14100,14100,14100,0
20240816,143300,466181460,14100,14100,14100,14100,0
20240816,143200,466181460,14100,14100,14100,14100,0
20240816,143100,466181460,14100,14100,14100,14100,0
20240816,143000,466181460,14100,14100,14100,14100,0
20240816,142900,466181460,14100,14100,14100,14100,0
20240816,142800,466181460,14100,14100,14100,14100,0
20240816,142700,466181460,14100,14100,14100,14100,0
20240816,142600,466181460,14100,14100,14100,14100,0
20240816,142500,466181460,14100,14100,14100,14100,0
20240816,142400,466181460,14100,14100,14100,14100,0
20240816,142300,466181460,14100,14100,14100,14100,0
20240816,142200,466181460,14100,14100,14100,14100,0
20240816,142100,466181460,14100,14100,14100,14100,4
20240816,142000,466125060,14200,14200,14200,14200,0
20240816,141900,466125060,14200,14200,14200,14200,0
20240816,141800,466125060,14200,14200,14200,14200,0
20240816,141700,466125060,14200,14200,14200,14200,0
20240816,141600,466125060,14200,14200,14200,14200,0
20240816,141500,466125060,14200,14200,14200,14200,0
20240816,141400,466125060,14200,14200,14200,14200,0
20240816,141300,466125060,14200,14200,14200,14200,0
20240816,141200,466125060,14200,14200,14200,14200,0
20240816,141100,466125060,14200,14200,14200,14200,0
20240816,141000,466125060,14200,14200,14200,14200,2254
20240816,140900,434118260,14190,14200,14200,14190,2396
20240816,140800,400096050,14200,14200,14200,14200,0
20240816,140700,400096050,14200,14200,14200,14200,1
20240816,140600,400081850,14100,14100,14100,14100,250
20240816,140500,396556850,14200,14200,14200,14200,0
20240816,140400,396556850,14200,14150,14200,14150,5
20240816,140300,396486050,14200,14200,14200,14200,0
20240816,140200,396486050,14200,14200,14200,14200,0
20240816,140100,396486050,14200,14200,14200,14200,0
20240816,140000,396486050,14200,14150,14200,14150,3001
20240816,135900,354021850,14200,14150,14200,14150,501
20240816,135800,346932650,14100,14100,14100,14100,0
20240816,135700,346932650,14100,14100,14100,14100,0
20240816,135600,346932650,14100,14100,14100,14100,0
20240816,135500,346932650,14100,14100,14100,14100,96
20240816,135400,345579050,14120,14120,14120,14120,500
20240816,135300,338519050,14100,14100,14100,14100,410
20240816,135200,332738050,14180,14100,14180,14100,427
20240816,135100,326716950,14100,14100,14100,14100,0
20240816,135000,326716950,14100,14100,14100,14100,1
20240816,134900,326702850,14080,14080,14080,14080,0
20240816,134800,326702850,14080,14080,14080,14080,0
20240816,134700,326702850,14080,14080,14080,14080,0
20240816,134600,326702850,14080,14050,14080,14050,928
20240816,134500,313649450,14050,14050,14050,14050,0
20240816,134400,313649450,14050,14050,14050,14050,0
20240816,134300,313649450,14050,14050,14050,14050,0
20240816,134200,313649450,14050,14050,14050,14050,0
20240816,134100,313649450,14050,14050,14050,14050,72
20240816,134000,312637850,14100,14100,14100,14100,0
20240816,133900,312637850,14100,14100,14100,14100,0
20240816,133800,312637850,14100,14100,14100,14100,0
20240816,133700,312637850,14100,14100,14100,14100,0
20240816,133600,312637850,14100,14100,14100,14100,0
20240816,133500,312637850,14100,14100,14100,14100,0
20240816,133400,312637850,14100,14100,14100,14100,0
20240816,133300,312637850,14100,14100,14100,14100,0
20240816,133200,312637850,14100,14100,14100,14100,0
20240816,133100,312637850,14100,13850,14100,13850,4
20240816,133000,312582200,14100,14100,14100,14100,0
20240816,132900,312582200,14100,14100,14100,14100,0
20240816,132800,312582200,14100,14100,14100,14100,0
20240816,132700,312582200,14100,14100,14100,14100,0
20240816,132600,312582200,14100,14100,14100,14100,0
20240816,132500,312582200,14100,14100,14100,14100,0
20240816,132400,312582200,14100,14100,14100,14100,0
20240816,132300,312582200,14100,14100,14100,14100,0
20240816,132200,312582200,14100,14090,14100,14090,50
20240816,132100,311877300,13810,13810,13810,13810,0
20240816,132000,311877300,13810,13810,13810,13810,10
20240816,131900,311739200,14100,14100,14100,14100,0
20240816,131800,311739200,14100,14100,14100,14100,0
20240816,131700,311739200,14100,14100,14100,14100,0
20240816,131600,311739200,14100,14100,14100,14100,0
20240816,131500,311739200,14100,14100,14100,14100,0
20240816,131400,311739200,14100,14100,14100,14100,0
20240816,131300,311739200,14100,14100,14100,14100,0
20240816,131200,311739200,14100,14100,14100,14100,8
20240816,131100,311626400,14100,14100,14100,14100,1000
20240816,131000,297526400,14100,14100,14100,14100,0
20240816,130900,297526400,14100,14100,14100,14100,0
20240816,130800,297526400,14100,14100,14100,14100,0
20240816,130700,297526400,14100,14100,14100,14100,0
20240816,130600,297526400,14100,14100,14100,14100,0
20240816,130500,297526400,14100,14100,14100,14100,0
20240816,130400,297526400,14100,14100,14100,14100,12
20240816,130300,297357200,14100,14100,14100,14100,0
20240816,130200,297357200,14100,14100,14100,14100,0
20240816,130100,297357200,14100,14100,14100,14100,0
20240816,130000,297357200,14100,14100,14100,14100,0
20240816,125900,297357200,14100,14100,14100,14100,0
20240816,125800,297357200,14100,14100,14100,14100,149
20240816,125700,295256300,14100,14100,14100,14100,0
20240816,125600,295256300,14100,14100,14100,14100,7
20240816,125500,295157600,14100,14100,14100,14100,0
20240816,125400,295157600,14100,14100,14100,14100,0
20240816,125300,295157600,14100,14100,14100,14100,100
20240816,125200,293747600,14100,14100,14100,14100,0
20240816,125100,293747600,14100,14100,14100,14100,0
20240816,125000,293747600,14100,14100,14100,14100,0
20240816,124900,293747600,14100,14100,14100,14100,0
20240816,124800,293747600,14100,14100,14100,14100,0
20240816,124700,293747600,14100,14100,14100,14100,0
20240816,124600,293747600,14100,14100,14100,14100,0
20240816,124500,293747600,14100,14100,14100,14100,0
20240816,124400,293747600,14100,14100,14100,14100,0
20240816,124300,293747600,14100,14100,14100,14100,0
20240816,124200,293747600,14100,14100,14100,14100,0
20240816,124100,293747600,14100,14100,14100,14100,0
20240816,124000,293747600,14100,14100,14100,14100,100
20240816,123900,292337600,14100,14100,14100,14100,0
20240816,123800,292337600,14100,14100,14100,14100,0
20240816,123700,292337600,14100,14100,14100,14100,0
20240816,123600,292337600,14100,14100,14100,14100,0
20240816,123500,292337600,14100,14100,14100,14100,0
20240816,123400,292337600,14100,14100,14100,14100,700
20240816,123300,282467600,14100,14100,14100,14100,0
20240816,123200,282467600,14100,13900,14100,13900,2000
20240816,123100,254393550,13900,13900,13900,13900,0
20240816,123000,254393550,13900,13900,13900,13900,0
20240816,122900,254393550,13900,13900,13900,13900,0
20240816,122800,254393550,13900,13900,13900,13900,0
20240816,122700,254393550,13900,13900,13900,13900,0
20240816,122600,254393550,13900,13900,13900,13900,0
20240816,122500,254393550,13900,13900,13900,13900,0
20240816,122400,254393550,13900,13900,13900,13900,0
20240816,122300,254393550,13900,13900,13900,13900,0
20240816,122200,254393550,13900,13900,13900,13900,0
20240816,122100,254393550,13900,13900,13900,13900,0
20240816,122000,254393550,13900,13900,13900,13900,0
20240816,121900,254393550,13900,13900,13900,13900,0
20240816,121800,254393550,13900,13900,13900,13900,0
20240816,121700,254393550,13900,13900,13900,13900,0
20240816,121600,254393550,13900,13900,13900,13900,0
20240816,121500,254393550,13900,13900,13900,13900,0
20240816,121400,254393550,13900,13900,13900,13900,0
20240816,121300,254393550,13900,13900,13900,13900,0
20240816,121200,254393550,13900,13900,13900,13900,0
20240816,121100,254393550,13900,13900,13900,13900,0
20240816,121000,254393550,13900,13900,13900,13900,1
20240816,120900,254379650,13900,13900,13900,13900,0
20240816,120800,254379650,13900,13900,13900,13900,0
20240816,120700,254379650,13900,13900,13900,13900,0
20240816,120600,254379650,13900,13900,13900,13900,0
20240816,120500,254379650,13900,13900,13900,13900,0
20240816,120400,254379650,13900,13900,13900,13900,0
20240816,120300,254379650,13900,13900,13900,13900,0
20240816,120200,254379650,13900,13900,13900,13900,0
20240816,120100,254379650,13900,13900,13900,13900,0
20240816,120000,254379650,13900,13900,13900,13900,0
20240816,115900,254379650,13900,13900,13900,13900,0
20240816,115800,254379650,13900,13900,13900,13900,0
20240816,115700,254379650,13900,13900,13900,13900,0
20240816,115600,254379650,13900,13900,13900,13900,0
20240816,115500,254379650,13900,13900,13900,13900,0
20240816,115400,254379650,13900,13900,13900,13900,0
20240816,115300,254379650,13900,13900,13900,13900,0
20240816,115200,254379650,13900,13900,13900,13900,0
20240816,115100,254379650,13900,13900,13900,13900,0
20240816,115000,254379650,13900,13900,13900,13900,50
20240816,114900,253684650,13900,13900,13900,13900,0
20240816,114800,253684650,13900,13900,13900,13900,0
20240816,114700,253684650,13900,13900,13900,13900,22
20240816,114600,253378850,13900,13900,13900,13900,0
20240816,114500,253378850,13900,13900,13900,13900,0
20240816,114400,253378850,13900,13900,13900,13900,0
20240816,114300,253378850,13900,13900,13900,13900,98
20240816,114200,252016650,13900,13900,13900,13900,0
20240816,114100,252016650,13900,13780,13900,13780,5
20240816,114000,251947630,13780,13780,13780,13780,0
20240816,113900,251947630,13780,13780,13780,13780,0
20240816,113800,251947630,13780,13780,13780,13780,0
20240816,113700,251947630,13780,13780,13780,13780,0
20240816,113600,251947630,13780,13780,13780,13780,0
20240816,113500,251947630,13780,13780,13780,13780,0
20240816,113400,251947630,13780,13780,13780,13780,0
20240816,113300,251947630,13780,13780,13780,13780,40
20240816,113200,251396430,13780,13780,13780,13780,0
20240816,113100,251396430,13780,13780,13780,13780,0
20240816,113000,251396430,13780,13780,13780,13780,0
20240816,112900,251396430,13780,13780,13780,13780,0
20240816,112800,251396430,13780,13780,13780,13780,0
20240816,112700,251396430,13780,13780,13780,13780,0
20240816,112600,251396430,13780,13780,13780,13780,0
20240816,112500,251396430,13780,13780,13780,13780,0
20240816,112400,251396430,13780,13780,13780,13780,0
20240816,112300,251396430,13780,13780,13780,13780,2
20240816,112200,251368870,13780,13780,13780,13780,0
20240816,112100,251368870,13780,13780,13780,13780,0
20240816,112000,251368870,13780,13780,13780,13780,1
20240816,111900,251355090,13640,13640,13640,13640,0
20240816,111800,251355090,13640,13640,13640,13640,0
20240816,111700,251355090,13640,13640,13640,13640,0
20240816,111600,251355090,13640,13640,13640,13640,221
20240816,111500,248340650,13640,13670,13670,13640,279
20240816,111400,244532780,13780,13780,13780,13780,0
20240816,111300,244532780,13780,13780,13780,13780,0
20240816,111200,244532780,13780,13780,13780,13780,0
20240816,111100,244532780,13780,13780,13780,13780,2
20240816,111000,244505220,13780,13780,13780,13780,0
20240816,110900,244505220,13780,13780,13780,13780,1
20240816,110800,244491440,13670,13670,13670,13670,0
20240816,110700,244491440,13670,13670,13670,13670,186
20240816,110600,241948820,13650,13660,13660,13650,30
20240816,110500,241539300,13670,13760,13760,13670,346
20240816,110400,236806540,13790,13790,13790,13790,0
20240816,110300,236806540,13790,13790,13790,13790,0
20240816,110200,236806540,13790,13800,13800,13790,52
20240816,110100,236089250,13810,13830,13830,13810,27
20240816,110000,235716160,13900,13900,13900,13900,0
20240816,105900,235716160,13900,13900,13900,13900,0
20240816,105800,235716160,13900,13900,13900,13900,0
20240816,105700,235716160,13900,13900,13900,13900,0
20240816,105600,235716160,13900,13900,13900,13900,0
20240816,105500,235716160,13900,13900,13900,13900,0
20240816,105400,235716160,13900,13900,13900,13900,0
20240816,105300,235716160,13900,13900,13900,13900,0
20240816,105200,235716160,13900,13900,13900,13900,0
20240816,105100,235716160,13900,13900,13900,13900,0
20240816,105000,235716160,13900,13900,13900,13900,0
20240816,104900,235716160,13900,13900,13900,13900,0
20240816,104800,235716160,13900,13900,13900,13900,15
20240816,104700,235507660,13900,13900,13900,13900,0
20240816,104600,235507660,13900,13900,13900,13900,0
20240816,104500,235507660,13900,13900,13900,13900,150
20240816,104400,233422660,13900,13900,13900,13900,0
20240816,104300,233422660,13900,13900,13900,13900,0
20240816,104200,233422660,13900,13900,13900,13900,53
20240816,104100,232685960,13900,13900,13900,13900,0
20240816,104000,232685960,13900,13900,13900,13900,0
20240816,103900,232685960,13900,13900,13900,13900,0
20240816,103800,232685960,13900,13900,13900,13900,0
20240816,103700,232685960,13900,13900,13900,13900,0
20240816,103600,232685960,13900,13900,13900,13900,0
20240816,103500,232685960,13900,13900,13900,13900,22
20240816,103400,232380160,13900,13900,13900,13900,0
20240816,103300,232380160,13900,13900,13900,13900,0
20240816,103200,232380160,13900,13910,13910,13900,700
20240816,103100,222649970,13950,13950,13950,13950,0
20240816,103000,222649970,13950,13950,13950,13950,0
20240816,102900,222649970,13950,13950,13950,13950,0
20240816,102800,222649970,13950,13950,13950,13950,0
20240816,102700,222649970,13950,13950,13950,13950,0
20240816,102600,222649970,13950,13950,13950,13950,0
20240816,102500,222649970,13950,13950,13950,13950,0
20240816,102400,222649970,13950,13950,13950,13950,0
20240816,102300,222649970,13950,13950,13950,13950,0
20240816,102200,222649970,13950,13950,13950,13950,0
20240816,102100,222649970,13950,13950,13950,13950,80
20240816,102000,221533970,13990,13990,13990,13990,2
20240816,101900,221505990,13950,13950,13950,13950,0
20240816,101800,221505990,13950,13950,13950,13950,0
20240816,101700,221505990,13950,13950,13950,13950,0
20240816,101600,221505990,13950,13950,13950,13950,2104
20240816,101500,192155190,13950,13950,13950,13950,496
20240816,101400,185235990,13950,13950,13950,13950,0
20240816,101300,185235990,13950,13950,13950,13950,0
20240816,101200,185235990,13950,13950,13950,13950,0
20240816,101100,185235990,13950,13950,13950,13950,3
20240816,101000,185194140,13950,13950,13950,13950,1
20240816,100900,185180190,13950,13950,13950,13950,0
20240816,100800,185180190,13950,13950,13950,13950,0
20240816,100700,185180190,13950,13950,13950,13950,150
20240816,100600,183087690,13990,13990,13990,13990,0
20240816,100500,183087690,13990,13990,13990,13990,0
20240816,100400,183087690,13990,13990,13990,13990,0
20240816,100300,183087690,13990,13990,13990,13990,10
20240816,100200,182947790,13990,13990,13990,13990,0
20240816,100100,182947790,13990,13990,13990,13990,0
20240816,100000,182947790,13990,13990,13990,13990,0
20240816,095900,182947790,13990,13990,13990,13990,20
20240816,095800,182667990,13990,13950,13990,13950,17
20240816,095700,182430560,13990,13990,13990,13990,0
20240816,095600,182430560,13990,13990,13990,13990,0
20240816,095500,182430560,13990,13990,13990,13990,0
20240816,095400,182430560,13990,13990,13990,13990,0
20240816,095300,182430560,13990,13990,13990,13990,0
20240816,095200,182430560,13990,13990,13990,13990,1
20240816,095100,182416570,13820,13820,13820,13820,0
20240816,095000,182416570,13820,13820,13820,13820,0
20240816,094900,182416570,13820,13820,13820,13820,0
20240816,094800,182416570,13820,13820,13820,13820,18
20240816,094700,182167810,13820,13820,13820,13820,5
20240816,094600,182098710,13820,13820,13820,13820,5
20240816,094500,182029610,13820,13800,13820,13800,740
20240816,094400,171804170,13810,13810,13810,13810,4
20240816,094300,171748930,13810,13810,13810,13810,0
20240816,094200,171748930,13810,13810,13810,13810,0
20240816,094100,171748930,13810,13810,13810,13810,0
20240816,094000,171748930,13810,13810,13810,13810,50
20240816,093900,171058430,13820,13820,13820,13820,0
20240816,093800,171058430,13820,13820,13820,13820,0
20240816,093700,171058430,13820,13820,13820,13820,0
20240816,093600,171058430,13820,13820,13820,13820,0
20240816,093500,171058430,13820,13820,13820,13820,50
20240816,093400,170367430,13820,13820,13820,13820,0
20240816,093300,170367430,13820,13820,13820,13820,0
20240816,093200,170367430,13820,13820,13820,13820,80
20240816,093100,169261830,13820,13820,13820,13820,5
20240816,093000,169192730,13820,13840,13840,13820,6
20240816,092900,169109730,13950,13950,13950,13950,0
20240816,092800,169109730,13950,13950,13950,13950,1
20240816,092700,169095780,13840,13840,13840,13840,0
20240816,092600,169095780,13840,13560,13840,13560,150
20240816,092500,167033780,13550,13550,13550,13550,77
20240816,092400,165990430,13930,13550,13930,13550,2201
20240816,092300,136166500,13550,13600,13600,13550,577
20240816,092200,128347400,13950,13950,13950,13950,10
20240816,092100,128207900,14000,14000,14000,14000,0
20240816,092000,128207900,14000,14000,14000,14000,101
20240816,091900,126793900,14100,14100,14100,14100,0
20240816,091800,126793900,14100,14100,14100,14100,0
20240816,091700,126793900,14100,14100,14100,14100,0
20240816,091600,126793900,14100,14100,14100,14100,0
20240816,091500,126793900,14100,14100,14100,14100,0
20240816,091400,126793900,14100,14100,14100,14100,0
20240816,091300,126793900,14100,14100,14100,14100,0
20240816,091200,126793900,14100,14100,14100,14100,250
20240816,091100,123268900,14300,14100,14300,14100,577
20240816,091000,115133000,14100,14100,14100,14100,0
20240816,090900,115133000,14100,14100,14100,14100,8
20240816,090800,115020200,14000,13640,14100,13640,894
20240816,090700,102607760,13640,13640,13640,13640,1
20240816,090600,102594120,13360,13360,13360,13360,318
20240816,090500,98345640,13360,13650,13650,13360,482
20240816,090400,91904960,13660,13650,13660,13650,268
20240816,090300,88246260,13660,13730,13730,13650,364
20240816,090200,83277430,13730,13730,13730,13730,1
20240816,090100,83263700,13300,13300,13300,13300,200
20240816,090000,80603700,14000,13200,14050,13200,6103