KissMeData/067990/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,194400,198019790,4795,4795,4795,4795,161
20240814,194300,198019790,4795,4795,4795,4795,0
20240814,194200,198019790,4795,4795,4795,4795,0
20240814,194100,198019790,4795,4795,4795,4795,0
20240814,194000,198019790,4795,4795,4795,4795,0
20240814,193900,198019790,4795,4795,4795,4795,0
20240814,193800,198019790,4795,4795,4795,4795,0
20240814,193700,198019790,4795,4795,4795,4795,0
20240814,193600,198019790,4795,4795,4795,4795,0
20240814,193500,198019790,4795,4795,4795,4795,0
20240814,193400,198019790,4795,4795,4795,4795,0
20240814,193300,198019790,4795,4795,4795,4795,0
20240814,193200,198019790,4795,4795,4795,4795,0
20240814,193100,198019790,4795,4795,4795,4795,0
20240814,193000,198019790,4795,4795,4795,4795,0
20240814,192900,198019790,4795,4795,4795,4795,0
20240814,192800,198019790,4795,4795,4795,4795,0
20240814,192700,198019790,4795,4795,4795,4795,0
20240814,192600,198019790,4795,4795,4795,4795,0
20240814,192500,198019790,4795,4795,4795,4795,0
20240814,192400,198019790,4795,4795,4795,4795,0
20240814,192300,198019790,4795,4795,4795,4795,0
20240814,192200,198019790,4795,4795,4795,4795,0
20240814,192100,198019790,4795,4795,4795,4795,0
20240814,192000,198019790,4795,4795,4795,4795,0
20240814,191900,198019790,4795,4795,4795,4795,0
20240814,191800,198019790,4795,4795,4795,4795,0
20240814,191700,198019790,4795,4795,4795,4795,0
20240814,191600,198019790,4795,4795,4795,4795,0
20240814,191500,198019790,4795,4795,4795,4795,0
20240814,191400,198019790,4795,4795,4795,4795,161
20240814,191300,198019790,4795,4795,4795,4795,0
20240814,191200,198019790,4795,4795,4795,4795,0
20240814,191100,198019790,4795,4795,4795,4795,0
20240814,191000,198019790,4795,4795,4795,4795,0
20240814,190900,198019790,4795,4795,4795,4795,0
20240814,190800,198019790,4795,4795,4795,4795,0
20240814,190700,198019790,4795,4795,4795,4795,0
20240814,190600,198019790,4795,4795,4795,4795,0
20240814,190500,198019790,4795,4795,4795,4795,0
20240814,190400,198019790,4795,4795,4795,4795,0
20240814,190300,198019790,4795,4795,4795,4795,0
20240814,190200,198019790,4795,4795,4795,4795,0
20240814,190100,198019790,4795,4795,4795,4795,0
20240814,190000,198019790,4795,4795,4795,4795,0
20240814,185900,198019790,4795,4795,4795,4795,0
20240814,185800,198019790,4795,4795,4795,4795,0
20240814,185700,198019790,4795,4795,4795,4795,0
20240814,185600,198019790,4795,4795,4795,4795,0
20240814,185500,198019790,4795,4795,4795,4795,0
20240814,185400,198019790,4795,4795,4795,4795,0
20240814,185300,198019790,4795,4795,4795,4795,0
20240814,185200,198019790,4795,4795,4795,4795,0
20240814,185100,198019790,4795,4795,4795,4795,0
20240814,185000,198019790,4795,4795,4795,4795,0
20240814,184900,198019790,4795,4795,4795,4795,0
20240814,184800,198019790,4795,4795,4795,4795,0
20240814,184700,198019790,4795,4795,4795,4795,0
20240814,184600,198019790,4795,4795,4795,4795,0
20240814,184500,198019790,4795,4795,4795,4795,0
20240814,184400,198019790,4795,4795,4795,4795,161
20240814,184300,198019790,4795,4795,4795,4795,0
20240814,184200,198019790,4795,4795,4795,4795,0
20240814,184100,198019790,4795,4795,4795,4795,0
20240814,184000,198019790,4795,4795,4795,4795,0
20240814,183900,198019790,4795,4795,4795,4795,0
20240814,183800,198019790,4795,4795,4795,4795,0
20240814,183700,198019790,4795,4795,4795,4795,0
20240814,183600,198019790,4795,4795,4795,4795,0
20240814,183500,198019790,4795,4795,4795,4795,0
20240814,183400,198019790,4795,4795,4795,4795,0
20240814,183300,198019790,4795,4795,4795,4795,0
20240814,183200,198019790,4795,4795,4795,4795,0
20240814,183100,198019790,4795,4795,4795,4795,0
20240814,183000,198019790,4795,4795,4795,4795,0
20240814,182900,198019790,4795,4795,4795,4795,0
20240814,182800,198019790,4795,4795,4795,4795,0
20240814,182700,198019790,4795,4795,4795,4795,0
20240814,182600,198019790,4795,4795,4795,4795,0
20240814,182500,198019790,4795,4795,4795,4795,0
20240814,182400,198019790,4795,4795,4795,4795,0
20240814,182300,198019790,4795,4795,4795,4795,0
20240814,182200,198019790,4795,4795,4795,4795,0
20240814,182100,198019790,4795,4795,4795,4795,0
20240814,182000,198019790,4795,4795,4795,4795,0
20240814,181900,198019790,4795,4795,4795,4795,0
20240814,181800,198019790,4795,4795,4795,4795,0
20240814,181700,198019790,4795,4795,4795,4795,0
20240814,181600,198019790,4795,4795,4795,4795,0
20240814,181500,198019790,4795,4795,4795,4795,0
20240814,181400,198019790,4795,4795,4795,4795,161
20240814,181300,198019790,4795,4795,4795,4795,0
20240814,181200,198019790,4795,4795,4795,4795,0
20240814,181100,198019790,4795,4795,4795,4795,0
20240814,181000,198019790,4795,4795,4795,4795,0
20240814,180900,198019790,4795,4795,4795,4795,0
20240814,180800,198019790,4795,4795,4795,4795,0
20240814,180700,198019790,4795,4795,4795,4795,0
20240814,180600,198019790,4795,4795,4795,4795,0
20240814,180500,198019790,4795,4795,4795,4795,0
20240814,180400,198019790,4795,4795,4795,4795,0
20240814,180300,198019790,4795,4795,4795,4795,0
20240814,180200,198019790,4795,4795,4795,4795,0
20240814,180100,198019790,4795,4795,4795,4795,0
20240814,180000,198019790,4795,4795,4795,4795,0
20240814,175900,198019790,4795,4795,4795,4795,0
20240814,175800,198019790,4795,4795,4795,4795,0
20240814,175700,198019790,4795,4795,4795,4795,0
20240814,175600,198019790,4795,4795,4795,4795,0
20240814,175500,198019790,4795,4795,4795,4795,0
20240814,175400,198019790,4795,4795,4795,4795,0
20240814,175300,198019790,4795,4795,4795,4795,0
20240814,175200,198019790,4795,4795,4795,4795,0
20240814,175100,198019790,4795,4795,4795,4795,0
20240814,175000,198019790,4795,4795,4795,4795,0
20240814,174900,198019790,4795,4795,4795,4795,0
20240814,174800,198019790,4795,4795,4795,4795,0
20240814,174700,198019790,4795,4795,4795,4795,0
20240814,174600,198019790,4795,4795,4795,4795,0
20240814,174500,198019790,4795,4795,4795,4795,0
20240814,174400,198019790,4795,4795,4795,4795,161
20240814,174300,198019790,4795,4795,4795,4795,0
20240814,174200,198019790,4795,4795,4795,4795,0
20240814,174100,198019790,4795,4795,4795,4795,0
20240814,174000,198019790,4795,4795,4795,4795,0
20240814,173900,198019790,4795,4795,4795,4795,0
20240814,173800,198019790,4795,4795,4795,4795,0
20240814,173700,198019790,4795,4795,4795,4795,0
20240814,173600,198019790,4795,4795,4795,4795,0
20240814,173500,198019790,4795,4795,4795,4795,0
20240814,173400,198019790,4795,4795,4795,4795,0
20240814,173300,198019790,4795,4795,4795,4795,0
20240814,173200,198019790,4795,4795,4795,4795,0
20240814,173100,198019790,4795,4795,4795,4795,0
20240814,173000,198019790,4795,4795,4795,4795,0
20240814,172900,198019790,4795,4795,4795,4795,0
20240814,172800,198019790,4795,4795,4795,4795,0
20240814,172700,198019790,4795,4795,4795,4795,0
20240814,172600,198019790,4795,4795,4795,4795,0
20240814,172500,198019790,4795,4795,4795,4795,0
20240814,172400,198019790,4795,4795,4795,4795,0
20240814,172300,198019790,4795,4795,4795,4795,0
20240814,172200,198019790,4795,4795,4795,4795,0
20240814,172100,198019790,4795,4795,4795,4795,0
20240814,172000,198019790,4795,4795,4795,4795,0
20240814,171900,198019790,4795,4795,4795,4795,0
20240814,171800,198019790,4795,4795,4795,4795,0
20240814,171700,198019790,4795,4795,4795,4795,0
20240814,171600,198019790,4795,4795,4795,4795,0
20240814,171500,198019790,4795,4795,4795,4795,0
20240814,171400,198019790,4795,4795,4795,4795,161
20240814,171300,198019790,4795,4795,4795,4795,0
20240814,171200,198019790,4795,4795,4795,4795,0
20240814,171100,198019790,4795,4795,4795,4795,0
20240814,171000,198019790,4795,4795,4795,4795,0
20240814,170900,198019790,4795,4795,4795,4795,0
20240814,170800,198019790,4795,4795,4795,4795,0
20240814,170700,198019790,4795,4795,4795,4795,0
20240814,170600,198019790,4795,4795,4795,4795,0
20240814,170500,198019790,4795,4795,4795,4795,0
20240814,170400,198019790,4795,4795,4795,4795,0
20240814,170300,198019790,4795,4795,4795,4795,0
20240814,170200,198019790,4795,4795,4795,4795,0
20240814,170100,198019790,4795,4795,4795,4795,0
20240814,170000,198019790,4795,4795,4795,4795,0
20240814,165900,198019790,4795,4795,4795,4795,0
20240814,165800,198019790,4795,4795,4795,4795,0
20240814,165700,198019790,4795,4795,4795,4795,0
20240814,165600,198019790,4795,4795,4795,4795,0
20240814,165500,198019790,4795,4795,4795,4795,0
20240814,165400,198019790,4795,4795,4795,4795,0
20240814,165300,198019790,4795,4795,4795,4795,0
20240814,165200,198019790,4795,4795,4795,4795,0
20240814,165100,198019790,4795,4795,4795,4795,0
20240814,165000,198019790,4795,4795,4795,4795,0
20240814,164900,198019790,4795,4795,4795,4795,0
20240814,164800,198019790,4795,4795,4795,4795,0
20240814,164700,198019790,4795,4795,4795,4795,0
20240814,164600,198019790,4795,4795,4795,4795,0
20240814,164500,198019790,4795,4795,4795,4795,0
20240814,164400,198019790,4795,4795,4795,4795,161
20240814,164300,198019790,4795,4795,4795,4795,0
20240814,164200,198019790,4795,4795,4795,4795,0
20240814,164100,198019790,4795,4795,4795,4795,0
20240814,164000,198019790,4795,4795,4795,4795,0
20240814,163900,198019790,4795,4795,4795,4795,0
20240814,163800,198019790,4795,4795,4795,4795,0
20240814,163700,198019790,4795,4795,4795,4795,0
20240814,163600,198019790,4795,4795,4795,4795,0
20240814,163500,198019790,4795,4795,4795,4795,0
20240814,163400,198019790,4795,4795,4795,4795,0
20240814,163300,198019790,4795,4795,4795,4795,0
20240814,163200,198019790,4795,4795,4795,4795,0
20240814,163100,198019790,4795,4795,4795,4795,0
20240814,163000,198019790,4795,4795,4795,4795,0
20240814,162900,198019790,4795,4795,4795,4795,0
20240814,162800,198019790,4795,4795,4795,4795,0
20240814,162700,198019790,4795,4795,4795,4795,0
20240814,162600,198019790,4795,4795,4795,4795,0
20240814,162500,198019790,4795,4795,4795,4795,0
20240814,162400,198019790,4795,4795,4795,4795,0
20240814,162300,198019790,4795,4795,4795,4795,0
20240814,162200,198019790,4795,4795,4795,4795,0
20240814,162100,198019790,4795,4795,4795,4795,0
20240814,162000,198019790,4795,4795,4795,4795,0
20240814,161900,198019790,4795,4795,4795,4795,0
20240814,161800,198019790,4795,4795,4795,4795,0
20240814,161700,198019790,4795,4795,4795,4795,0
20240814,161600,198019790,4795,4795,4795,4795,0
20240814,161500,198019790,4795,4795,4795,4795,0
20240814,161400,198019790,4795,4795,4795,4795,161
20240814,161300,198019790,4795,4795,4795,4795,0
20240814,161200,198019790,4795,4795,4795,4795,0
20240814,161100,198019790,4795,4795,4795,4795,0
20240814,161000,198019790,4795,4795,4795,4795,0
20240814,160900,198019790,4795,4795,4795,4795,0
20240814,160800,198019790,4795,4795,4795,4795,0
20240814,160700,198019790,4795,4795,4795,4795,0
20240814,160600,198019790,4795,4795,4795,4795,0
20240814,160500,198019790,4795,4795,4795,4795,0
20240814,160400,198019790,4795,4795,4795,4795,0
20240814,160300,198019790,4795,4795,4795,4795,0
20240814,160200,198019790,4795,4795,4795,4795,0
20240814,160100,198019790,4795,4795,4795,4795,0
20240814,160000,198019790,4795,4795,4795,4795,0
20240814,155900,198019790,4795,4795,4795,4795,0
20240814,155800,198019790,4795,4795,4795,4795,0
20240814,155700,198019790,4795,4795,4795,4795,0
20240814,155600,198019790,4795,4795,4795,4795,0
20240814,155500,198019790,4795,4795,4795,4795,0
20240814,155400,198019790,4795,4795,4795,4795,0
20240814,155300,198019790,4795,4795,4795,4795,0
20240814,155200,198019790,4795,4795,4795,4795,0
20240814,155100,198019790,4795,4795,4795,4795,0
20240814,155000,198019790,4795,4795,4795,4795,0
20240814,154900,198019790,4795,4795,4795,4795,0
20240814,154800,198019790,4795,4795,4795,4795,0
20240814,154700,198019790,4795,4795,4795,4795,0
20240814,154600,198019790,4795,4795,4795,4795,0
20240814,154500,198019790,4795,4795,4795,4795,0
20240814,154400,198019790,4795,4795,4795,4795,161
20240814,154300,198019790,4795,4795,4795,4795,0
20240814,154200,198019790,4795,4795,4795,4795,0
20240814,154100,198019790,4795,4795,4795,4795,0
20240814,154000,198019790,4795,4795,4795,4795,0
20240814,153900,198019790,4795,4795,4795,4795,0
20240814,153800,198019790,4795,4795,4795,4795,0
20240814,153700,198019790,4795,4795,4795,4795,0
20240814,153600,198019790,4795,4795,4795,4795,0
20240814,153500,198019790,4795,4795,4795,4795,0
20240814,153400,198019790,4795,4795,4795,4795,0
20240814,153300,198019790,4795,4795,4795,4795,0
20240814,153200,198019790,4795,4795,4795,4795,0
20240814,153100,198019790,4795,4795,4795,4795,0
20240814,153000,198019790,4795,4795,4795,4795,161
20240814,152900,197247795,4795,4795,4795,4795,0
20240814,152800,197247795,4795,4795,4795,4795,0
20240814,152700,197247795,4795,4795,4795,4795,0
20240814,152600,197247795,4795,4795,4795,4795,0
20240814,152500,197247795,4795,4795,4795,4795,0
20240814,152400,197247795,4795,4795,4795,4795,0
20240814,152300,197247795,4795,4795,4795,4795,0
20240814,152200,197247795,4795,4795,4795,4795,0
20240814,152100,197247795,4795,4795,4795,4795,0
20240814,152000,197247795,4795,4795,4795,4795,0
20240814,151900,197247795,4795,4795,4795,4795,5
20240814,151800,197223820,4795,4795,4795,4795,1
20240814,151700,197219025,4800,4800,4800,4800,208
20240814,151600,196220625,4805,4805,4805,4805,0
20240814,151500,196220625,4805,4805,4805,4805,0
20240814,151400,196220625,4805,4805,4805,4805,0
20240814,151300,196220625,4805,4805,4805,4805,0
20240814,151200,196220625,4805,4805,4805,4805,0
20240814,151100,196220625,4805,4805,4805,4805,0
20240814,151000,196220625,4805,4805,4805,4805,2948
20240814,150900,182055485,4800,4800,4800,4800,0
20240814,150800,182055485,4800,4790,4800,4790,522
20240814,150700,179550935,4790,4790,4790,4790,0
20240814,150600,179550935,4790,4790,4790,4790,0
20240814,150500,179550935,4790,4790,4790,4790,295
20240814,150400,178137885,4785,4785,4785,4785,251
20240814,150300,176936850,4785,4785,4785,4785,0
20240814,150200,176936850,4785,4785,4785,4785,0
20240814,150100,176936850,4785,4785,4785,4785,0
20240814,150000,176936850,4785,4785,4785,4785,0
20240814,145900,176936850,4785,4785,4785,4785,0
20240814,145800,176936850,4785,4785,4785,4785,0
20240814,145700,176936850,4785,4785,4785,4785,0
20240814,145600,176936850,4785,4785,4785,4785,0
20240814,145500,176936850,4785,4785,4785,4785,6
20240814,145400,176908140,4785,4785,4785,4785,0
20240814,145300,176908140,4785,4785,4785,4785,0
20240814,145200,176908140,4785,4785,4785,4785,0
20240814,145100,176908140,4785,4785,4785,4785,0
20240814,145000,176908140,4785,4785,4785,4785,0
20240814,144900,176908140,4785,4790,4790,4785,402
20240814,144800,174982580,4790,4790,4790,4790,0
20240814,144700,174982580,4790,4790,4790,4790,0
20240814,144600,174982580,4790,4790,4790,4790,0
20240814,144500,174982580,4790,4790,4790,4790,0
20240814,144400,174982580,4790,4790,4790,4790,0
20240814,144300,174982580,4790,4790,4790,4790,0
20240814,144200,174982580,4790,4790,4790,4790,0
20240814,144100,174982580,4790,4790,4790,4790,0
20240814,144000,174982580,4790,4790,4790,4790,0
20240814,143900,174982580,4790,4790,4790,4790,0
20240814,143800,174982580,4790,4790,4790,4790,0
20240814,143700,174982580,4790,4790,4790,4790,0
20240814,143600,174982580,4790,4785,4790,4785,5
20240814,143500,174958635,4790,4790,4790,4790,0
20240814,143400,174958635,4790,4790,4790,4790,0
20240814,143300,174958635,4790,4790,4790,4790,0
20240814,143200,174958635,4790,4790,4790,4790,0
20240814,143100,174958635,4790,4790,4790,4790,0
20240814,143000,174958635,4790,4790,4790,4790,0
20240814,142900,174958635,4790,4790,4790,4790,0
20240814,142800,174958635,4790,4790,4790,4790,5
20240814,142700,174934685,4785,4785,4785,4785,4
20240814,142600,174915545,4790,4790,4790,4790,0
20240814,142500,174915545,4790,4790,4790,4790,0
20240814,142400,174915545,4790,4790,4790,4790,0
20240814,142300,174915545,4790,4790,4790,4790,0
20240814,142200,174915545,4790,4785,4790,4785,4
20240814,142100,174896400,4780,4785,4785,4780,380
20240814,142000,173078895,4790,4790,4790,4790,0
20240814,141900,173078895,4790,4790,4790,4790,0
20240814,141800,173078895,4790,4790,4790,4790,0
20240814,141700,173078895,4790,4790,4790,4790,0
20240814,141600,173078895,4790,4790,4790,4790,0
20240814,141500,173078895,4790,4790,4790,4790,0
20240814,141400,173078895,4790,4790,4790,4790,200
20240814,141300,172120895,4790,4790,4790,4790,0
20240814,141200,172120895,4790,4790,4790,4790,0
20240814,141100,172120895,4790,4790,4790,4790,572
20240814,141000,169381015,4805,4805,4805,4805,0
20240814,140900,169381015,4805,4805,4805,4805,5
20240814,140800,169356990,4805,4805,4805,4805,0
20240814,140700,169356990,4805,4805,4805,4805,0
20240814,140600,169356990,4805,4805,4805,4805,100
20240814,140500,168876490,4805,4805,4805,4805,0
20240814,140400,168876490,4805,4805,4805,4805,0
20240814,140300,168876490,4805,4795,4805,4795,269
20240814,140200,167585350,4785,4785,4785,4785,5
20240814,140100,167561425,4780,4785,4785,4780,500
20240814,140000,165170355,4785,4785,4785,4785,0
20240814,135900,165170355,4785,4785,4785,4785,0
20240814,135800,165170355,4785,4785,4785,4785,0
20240814,135700,165170355,4785,4785,4785,4785,0
20240814,135600,165170355,4785,4785,4785,4785,0
20240814,135500,165170355,4785,4785,4785,4785,1
20240814,135400,165165570,4785,4785,4785,4785,0
20240814,135300,165165570,4785,4785,4785,4785,420
20240814,135200,163155870,4790,4790,4790,4790,3
20240814,135100,163141500,4785,4785,4785,4785,0
20240814,135000,163141500,4785,4785,4785,4785,0
20240814,134900,163141500,4785,4785,4785,4785,0
20240814,134800,163141500,4785,4785,4785,4785,0
20240814,134700,163141500,4785,4785,4785,4785,5
20240814,134600,163117575,4785,4785,4785,4785,78
20240814,134500,162744345,4805,4805,4805,4805,0
20240814,134400,162744345,4805,4785,4805,4785,418
20240814,134300,160739875,4805,4805,4805,4805,0
20240814,134200,160739875,4805,4805,4805,4805,0
20240814,134100,160739875,4805,4805,4805,4805,0
20240814,134000,160739875,4805,4805,4805,4805,0
20240814,133900,160739875,4805,4805,4805,4805,0
20240814,133800,160739875,4805,4805,4805,4805,0
20240814,133700,160739875,4805,4790,4805,4790,1888
20240814,133600,151689835,4795,4795,4795,4795,299
20240814,133500,150256130,4800,4800,4800,4800,0
20240814,133400,150256130,4800,4800,4800,4800,47
20240814,133300,150030530,4800,4800,4800,4800,0
20240814,133200,150030530,4800,4785,4800,4785,1671
20240814,133100,142025105,4790,4790,4790,4790,0
20240814,133000,142025105,4790,4780,4790,4780,51
20240814,132900,141781045,4790,4790,4790,4790,0
20240814,132800,141781045,4790,4790,4790,4790,0
20240814,132700,141781045,4790,4790,4790,4790,0
20240814,132600,141781045,4790,4790,4790,4780,251
20240814,132500,140579045,4770,4775,4775,4770,500
20240814,132400,138194000,4790,4790,4790,4775,38
20240814,132300,138012520,4785,4760,4785,4760,1982
20240814,132200,128563100,4755,4755,4755,4755,495
20240814,132100,126209375,4760,4760,4760,4760,1
20240814,132000,126204615,4755,4755,4755,4755,449
20240814,131900,124069620,4755,4755,4755,4755,0
20240814,131800,124069620,4755,4755,4755,4755,200
20240814,131700,123118620,4760,4760,4760,4760,0
20240814,131600,123118620,4760,4760,4760,4760,1
20240814,131500,123113860,4755,4755,4755,4755,0
20240814,131400,123113860,4755,4755,4755,4755,0
20240814,131300,123113860,4755,4755,4755,4755,0
20240814,131200,123113860,4755,4755,4755,4755,3
20240814,131100,123099595,4755,4755,4755,4755,0
20240814,131000,123099595,4755,4755,4755,4755,0
20240814,130900,123099595,4755,4755,4755,4755,0
20240814,130800,123099595,4755,4755,4755,4755,0
20240814,130700,123099595,4755,4755,4755,4755,0
20240814,130600,123099595,4755,4755,4755,4755,1
20240814,130500,123094840,4760,4760,4760,4760,0
20240814,130400,123094840,4760,4760,4760,4760,0
20240814,130300,123094840,4760,4760,4760,4760,0
20240814,130200,123094840,4760,4760,4760,4760,0
20240814,130100,123094840,4760,4760,4760,4760,0
20240814,130000,123094840,4760,4760,4760,4760,1
20240814,125900,123090080,4755,4755,4755,4755,0
20240814,125800,123090080,4755,4755,4755,4755,0
20240814,125700,123090080,4755,4755,4755,4755,0
20240814,125600,123090080,4755,4755,4755,4755,0
20240814,125500,123090080,4755,4755,4755,4755,858
20240814,125400,119010290,4755,4755,4755,4755,0
20240814,125300,119010290,4755,4755,4755,4755,0
20240814,125200,119010290,4755,4755,4755,4755,0
20240814,125100,119010290,4755,4760,4760,4755,420
20240814,125000,117013085,4760,4760,4760,4760,0
20240814,124900,117013085,4760,4760,4760,4760,1
20240814,124800,117008325,4760,4760,4760,4760,0
20240814,124700,117008325,4760,4760,4760,4760,0
20240814,124600,117008325,4760,4760,4760,4760,0
20240814,124500,117008325,4760,4760,4760,4760,0
20240814,124400,117008325,4760,4760,4760,4760,0
20240814,124300,117008325,4760,4760,4760,4760,0
20240814,124200,117008325,4760,4760,4760,4760,0
20240814,124100,117008325,4760,4760,4760,4760,0
20240814,124000,117008325,4760,4760,4760,4760,3
20240814,123900,116994045,4760,4760,4760,4760,0
20240814,123800,116994045,4760,4760,4760,4760,0
20240814,123700,116994045,4760,4760,4760,4760,0
20240814,123600,116994045,4760,4760,4760,4760,0
20240814,123500,116994045,4760,4760,4760,4760,0
20240814,123400,116994045,4760,4760,4760,4760,0
20240814,123300,116994045,4760,4760,4760,4760,100
20240814,123200,116518045,4760,4760,4760,4760,4
20240814,123100,116499005,4760,4760,4760,4760,0
20240814,123000,116499005,4760,4780,4780,4760,2597
20240814,122900,104135045,4780,4780,4780,4780,0
20240814,122800,104135045,4780,4780,4780,4780,0
20240814,122700,104135045,4780,4780,4780,4780,0
20240814,122600,104135045,4780,4780,4780,4780,0
20240814,122500,104135045,4780,4785,4785,4780,2
20240814,122400,104125480,4780,4780,4780,4780,0
20240814,122300,104125480,4780,4780,4780,4780,0
20240814,122200,104125480,4780,4780,4780,4780,3
20240814,122100,104111140,4780,4780,4780,4780,0
20240814,122000,104111140,4780,4780,4780,4780,206
20240814,121900,103126460,4775,4775,4775,4775,4
20240814,121800,103107360,4760,4760,4760,4760,0
20240814,121700,103107360,4760,4760,4760,4760,0
20240814,121600,103107360,4760,4760,4760,4760,0
20240814,121500,103107360,4760,4760,4760,4760,0
20240814,121400,103107360,4760,4760,4760,4760,0
20240814,121300,103107360,4760,4765,4765,4760,220
20240814,121200,102060010,4770,4770,4770,4770,250
20240814,121100,100867510,4770,4770,4770,4770,320
20240814,121000,99341110,4770,4770,4770,4770,119
20240814,120900,98773480,4775,4775,4775,4775,5
20240814,120800,98749605,4765,4765,4765,4765,0
20240814,120700,98749605,4765,4765,4765,4765,0
20240814,120600,98749605,4765,4765,4765,4765,0
20240814,120500,98749605,4765,4765,4765,4765,0
20240814,120400,98749605,4765,4765,4765,4765,1
20240814,120300,98744840,4760,4760,4760,4760,0
20240814,120200,98744840,4760,4780,4780,4760,439
20240814,120100,96651155,4780,4780,4780,4780,14
20240814,120000,96584235,4780,4780,4780,4780,0
20240814,115900,96584235,4780,4780,4780,4780,0
20240814,115800,96584235,4780,4780,4780,4780,0
20240814,115700,96584235,4780,4780,4780,4780,0
20240814,115600,96584235,4780,4780,4780,4780,0
20240814,115500,96584235,4780,4780,4780,4780,0
20240814,115400,96584235,4780,4780,4780,4780,0
20240814,115300,96584235,4780,4780,4780,4780,14
20240814,115200,96517315,4780,4780,4780,4780,4
20240814,115100,96498195,4780,4780,4780,4780,0
20240814,115000,96498195,4780,4780,4780,4780,0
20240814,114900,96498195,4780,4780,4780,4780,0
20240814,114800,96498195,4780,4780,4780,4780,0
20240814,114700,96498195,4780,4780,4780,4780,0
20240814,114600,96498195,4780,4780,4780,4780,139
20240814,114500,95833775,4775,4775,4775,4775,0
20240814,114400,95833775,4775,4775,4775,4775,0
20240814,114300,95833775,4775,4775,4775,4775,0
20240814,114200,95833775,4775,4775,4775,4775,4
20240814,114100,95814675,4775,4775,4775,4775,0
20240814,114000,95814675,4775,4775,4775,4775,0
20240814,113900,95814675,4775,4775,4775,4775,1
20240814,113800,95809900,4775,4775,4775,4775,0
20240814,113700,95809900,4775,4775,4775,4775,9
20240814,113600,95766925,4770,4770,4770,4770,0
20240814,113500,95766925,4770,4770,4770,4770,0
20240814,113400,95766925,4770,4770,4770,4770,0
20240814,113300,95766925,4770,4770,4770,4770,0
20240814,113200,95766925,4770,4770,4770,4770,0
20240814,113100,95766925,4770,4770,4770,4770,0
20240814,113000,95766925,4770,4770,4770,4770,2
20240814,112900,95757385,4770,4770,4770,4770,0
20240814,112800,95757385,4770,4770,4770,4770,0
20240814,112700,95757385,4770,4770,4770,4770,0
20240814,112600,95757385,4770,4770,4770,4770,0
20240814,112500,95757385,4770,4770,4770,4770,0
20240814,112400,95757385,4770,4770,4770,4770,449
20240814,112300,93615655,4775,4775,4775,4775,3
20240814,112200,93601330,4775,4775,4775,4775,0
20240814,112100,93601330,4775,4775,4775,4775,0
20240814,112000,93601330,4775,4775,4775,4775,0
20240814,111900,93601330,4775,4775,4775,4775,1
20240814,111800,93596555,4780,4780,4780,4780,40
20240814,111700,93405355,4780,4780,4780,4780,0
20240814,111600,93405355,4780,4780,4780,4780,0
20240814,111500,93405355,4780,4780,4780,4780,0
20240814,111400,93405355,4780,4780,4780,4780,0
20240814,111300,93405355,4780,4775,4780,4775,10
20240814,111200,93357575,4770,4770,4770,4770,9
20240814,111100,93314645,4770,4770,4770,4770,1
20240814,111000,93309875,4770,4770,4770,4770,0
20240814,110900,93309875,4770,4770,4770,4770,0
20240814,110800,93309875,4770,4770,4770,4770,0
20240814,110700,93309875,4770,4770,4770,4770,0
20240814,110600,93309875,4770,4770,4770,4770,0
20240814,110500,93309875,4770,4770,4770,4770,0
20240814,110400,93309875,4770,4770,4770,4770,0
20240814,110300,93309875,4770,4770,4770,4770,0
20240814,110200,93309875,4770,4770,4770,4770,6
20240814,110100,93281255,4770,4770,4770,4770,0
20240814,110000,93281255,4770,4770,4770,4770,0
20240814,105900,93281255,4770,4765,4770,4765,3
20240814,105800,93266955,4765,4765,4765,4765,0
20240814,105700,93266955,4765,4765,4765,4765,0
20240814,105600,93266955,4765,4765,4765,4765,0
20240814,105500,93266955,4765,4765,4765,4765,1
20240814,105400,93262190,4760,4760,4760,4760,20
20240814,105300,93166990,4760,4760,4760,4760,0
20240814,105200,93166990,4760,4765,4765,4760,454
20240814,105100,91005925,4760,4760,4760,4760,0
20240814,105000,91005925,4760,4770,4770,4760,1245
20240814,104900,85076790,4760,4760,4760,4760,0
20240814,104800,85076790,4760,4760,4760,4760,0
20240814,104700,85076790,4760,4760,4760,4760,0
20240814,104600,85076790,4760,4760,4760,4760,0
20240814,104500,85076790,4760,4760,4760,4760,0
20240814,104400,85076790,4760,4760,4760,4760,0
20240814,104300,85076790,4760,4760,4760,4760,0
20240814,104200,85076790,4760,4760,4760,4760,2
20240814,104100,85067270,4795,4795,4795,4795,0
20240814,104000,85067270,4795,4795,4795,4795,0
20240814,103900,85067270,4795,4795,4795,4795,0
20240814,103800,85067270,4795,4795,4795,4795,0
20240814,103700,85067270,4795,4795,4795,4795,0
20240814,103600,85067270,4795,4795,4795,4795,0
20240814,103500,85067270,4795,4795,4795,4795,0
20240814,103400,85067270,4795,4795,4795,4795,0
20240814,103300,85067270,4795,4795,4795,4795,0
20240814,103200,85067270,4795,4795,4795,4795,0
20240814,103100,85067270,4795,4795,4795,4795,0
20240814,103000,85067270,4795,4795,4795,4795,0
20240814,102900,85067270,4795,4795,4795,4795,1
20240814,102800,85062475,4765,4765,4765,4765,0
20240814,102700,85062475,4765,4765,4765,4765,0
20240814,102600,85062475,4765,4765,4765,4765,0
20240814,102500,85062475,4765,4765,4765,4765,0
20240814,102400,85062475,4765,4765,4765,4765,0
20240814,102300,85062475,4765,4765,4765,4765,2
20240814,102200,85052945,4765,4760,4765,4760,8
20240814,102100,85014830,4765,4765,4765,4760,459
20240814,102000,82829100,4765,4765,4765,4765,0
20240814,101900,82829100,4765,4765,4765,4765,3
20240814,101800,82814805,4760,4760,4760,4760,0
20240814,101700,82814805,4760,4770,4770,4760,100
20240814,101600,82338215,4770,4795,4795,4770,4
20240814,101500,82319110,4795,4790,4795,4790,10
20240814,101400,82271175,4790,4790,4790,4790,0
20240814,101300,82271175,4790,4790,4790,4790,0
20240814,101200,82271175,4790,4790,4790,4790,0
20240814,101100,82271175,4790,4790,4790,4790,1
20240814,101000,82266385,4795,4795,4795,4795,0
20240814,100900,82266385,4795,4795,4795,4795,0
20240814,100800,82266385,4795,4795,4795,4795,0
20240814,100700,82266385,4795,4795,4795,4795,0
20240814,100600,82266385,4795,4795,4795,4795,0
20240814,100500,82266385,4795,4785,4795,4785,28
20240814,100400,82132395,4785,4780,4785,4780,2
20240814,100300,82122830,4780,4780,4780,4780,2
20240814,100200,82113270,4785,4785,4785,4785,9
20240814,100100,82070205,4785,4785,4785,4785,0
20240814,100000,82070205,4785,4785,4785,4785,30
20240814,095900,81926655,4785,4785,4785,4785,0
20240814,095800,81926655,4785,4780,4785,4780,2
20240814,095700,81917090,4770,4770,4770,4770,0
20240814,095600,81917090,4770,4770,4770,4770,0
20240814,095500,81917090,4770,4770,4770,4770,0
20240814,095400,81917090,4770,4770,4770,4770,0
20240814,095300,81917090,4770,4770,4770,4770,0
20240814,095200,81917090,4770,4770,4770,4770,5
20240814,095100,81893240,4765,4765,4765,4765,890
20240814,095000,77652390,4765,4765,4765,4765,0
20240814,094900,77652390,4765,4770,4770,4765,2
20240814,094800,77642855,4765,4770,4770,4765,420
20240814,094700,75640560,4795,4795,4795,4795,0
20240814,094600,75640560,4795,4795,4795,4795,5
20240814,094500,75616585,4770,4795,4795,4770,5
20240814,094400,75592635,4770,4770,4770,4770,798
20240814,094300,71786175,4775,4775,4775,4775,0
20240814,094200,71786175,4775,4775,4775,4770,24
20240814,094100,71671675,4780,4780,4780,4780,1
20240814,094000,71666895,4770,4770,4770,4770,0
20240814,093900,71666895,4770,4770,4770,4770,146
20240814,093800,70970475,4785,4790,4790,4785,852
20240814,093700,66891390,4795,4795,4795,4795,5
20240814,093600,66867415,4795,4805,4805,4795,1450
20240814,093500,59909140,4810,4810,4810,4810,199
20240814,093400,58951950,4835,4835,4835,4835,0
20240814,093300,58951950,4835,4820,4835,4820,8
20240814,093200,58913375,4835,4810,4835,4810,215
20240814,093100,57877990,4815,4815,4815,4815,0
20240814,093000,57877990,4815,4815,4815,4815,0
20240814,092900,57877990,4815,4815,4815,4815,1
20240814,092800,57873175,4805,4805,4805,4805,0
20240814,092700,57873175,4805,4815,4815,4805,420
20240814,092600,55855060,4835,4835,4835,4835,0
20240814,092500,55855060,4835,4835,4835,4835,0
20240814,092400,55855060,4835,4835,4835,4835,0
20240814,092300,55855060,4835,4815,4835,4810,1386
20240814,092200,49172680,4815,4820,4820,4815,1143
20240814,092100,43665705,4820,4825,4825,4820,566
20240814,092000,40937560,4825,4825,4825,4825,0
20240814,091900,40937560,4825,4830,4830,4825,406
20240814,091800,38978450,4845,4845,4845,4830,602
20240814,091700,36070760,4840,4830,4840,4830,496
20240814,091600,33673870,4845,4845,4845,4845,0
20240814,091500,33673870,4845,4845,4845,4845,2
20240814,091400,33664180,4845,4845,4845,4835,325
20240814,091300,32090070,4850,4845,4855,4825,757
20240814,091200,28421205,4830,4830,4845,4830,2645
20240814,091100,15620565,4835,4815,4835,4815,1298
20240814,091000,9356750,4815,4790,4815,4790,614
20240814,090900,6412000,4815,4815,4815,4815,0
20240814,090800,6412000,4815,4815,4815,4815,0
20240814,090700,6412000,4815,4815,4815,4815,0
20240814,090600,6412000,4815,4815,4815,4815,0
20240814,090500,6412000,4815,4815,4815,4815,0
20240814,090400,6412000,4815,4815,4815,4815,14
20240814,090300,6344590,4765,4775,4775,4765,420
20240814,090200,4342885,4850,4850,4850,4850,10
20240814,090100,4294385,4845,4835,4845,4835,341
20240814,090000,2643250,4850,4850,4850,4850,545