KissMeData/014580/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,185900,612388200,4820,4820,4820,4820,2351
20240816,185800,612388200,4820,4820,4820,4820,0
20240816,185700,612388200,4820,4820,4820,4820,0
20240816,185600,612388200,4820,4820,4820,4820,0
20240816,185500,612388200,4820,4820,4820,4820,0
20240816,185400,612388200,4820,4820,4820,4820,0
20240816,185300,612388200,4820,4820,4820,4820,0
20240816,185200,612388200,4820,4820,4820,4820,0
20240816,185100,612388200,4820,4820,4820,4820,0
20240816,185000,612388200,4820,4820,4820,4820,0
20240816,184900,612388200,4820,4820,4820,4820,0
20240816,184800,612388200,4820,4820,4820,4820,0
20240816,184700,612388200,4820,4820,4820,4820,0
20240816,184600,612388200,4820,4820,4820,4820,0
20240816,184500,612388200,4820,4820,4820,4820,0
20240816,184400,612388200,4820,4820,4820,4820,0
20240816,184300,612388200,4820,4820,4820,4820,0
20240816,184200,612388200,4820,4820,4820,4820,0
20240816,184100,612388200,4820,4820,4820,4820,0
20240816,184000,612388200,4820,4820,4820,4820,0
20240816,183900,612388200,4820,4820,4820,4820,0
20240816,183800,612388200,4820,4820,4820,4820,0
20240816,183700,612388200,4820,4820,4820,4820,0
20240816,183600,612388200,4820,4820,4820,4820,0
20240816,183500,612388200,4820,4820,4820,4820,0
20240816,183400,612388200,4820,4820,4820,4820,0
20240816,183300,612388200,4820,4820,4820,4820,0
20240816,183200,612388200,4820,4820,4820,4820,0
20240816,183100,612388200,4820,4820,4820,4820,0
20240816,183000,612388200,4820,4820,4820,4820,0
20240816,182900,612388200,4820,4820,4820,4820,2351
20240816,182800,612388200,4820,4820,4820,4820,0
20240816,182700,612388200,4820,4820,4820,4820,0
20240816,182600,612388200,4820,4820,4820,4820,0
20240816,182500,612388200,4820,4820,4820,4820,0
20240816,182400,612388200,4820,4820,4820,4820,0
20240816,182300,612388200,4820,4820,4820,4820,0
20240816,182200,612388200,4820,4820,4820,4820,0
20240816,182100,612388200,4820,4820,4820,4820,0
20240816,182000,612388200,4820,4820,4820,4820,0
20240816,181900,612388200,4820,4820,4820,4820,0
20240816,181800,612388200,4820,4820,4820,4820,0
20240816,181700,612388200,4820,4820,4820,4820,0
20240816,181600,612388200,4820,4820,4820,4820,0
20240816,181500,612388200,4820,4820,4820,4820,0
20240816,181400,612388200,4820,4820,4820,4820,0
20240816,181300,612388200,4820,4820,4820,4820,0
20240816,181200,612388200,4820,4820,4820,4820,0
20240816,181100,612388200,4820,4820,4820,4820,0
20240816,181000,612388200,4820,4820,4820,4820,0
20240816,180900,612388200,4820,4820,4820,4820,0
20240816,180800,612388200,4820,4820,4820,4820,0
20240816,180700,612388200,4820,4820,4820,4820,0
20240816,180600,612388200,4820,4820,4820,4820,0
20240816,180500,612388200,4820,4820,4820,4820,0
20240816,180400,612388200,4820,4820,4820,4820,0
20240816,180300,612388200,4820,4820,4820,4820,0
20240816,180200,612388200,4820,4820,4820,4820,0
20240816,180100,612388200,4820,4820,4820,4820,0
20240816,180000,612388200,4820,4820,4820,4820,0
20240816,175900,612388200,4820,4820,4820,4820,2351
20240816,175800,612388200,4820,4820,4820,4820,0
20240816,175700,612388200,4820,4820,4820,4820,0
20240816,175600,612388200,4820,4820,4820,4820,0
20240816,175500,612388200,4820,4820,4820,4820,0
20240816,175400,612388200,4820,4820,4820,4820,0
20240816,175300,612388200,4820,4820,4820,4820,0
20240816,175200,612388200,4820,4820,4820,4820,0
20240816,175100,612388200,4820,4820,4820,4820,0
20240816,175000,612388200,4820,4820,4820,4820,0
20240816,174900,612388200,4820,4820,4820,4820,0
20240816,174800,612388200,4820,4820,4820,4820,0
20240816,174700,612388200,4820,4820,4820,4820,0
20240816,174600,612388200,4820,4820,4820,4820,0
20240816,174500,612388200,4820,4820,4820,4820,0
20240816,174400,612388200,4820,4820,4820,4820,0
20240816,174300,612388200,4820,4820,4820,4820,0
20240816,174200,612388200,4820,4820,4820,4820,0
20240816,174100,612388200,4820,4820,4820,4820,0
20240816,174000,612388200,4820,4820,4820,4820,0
20240816,173900,612388200,4820,4820,4820,4820,0
20240816,173800,612388200,4820,4820,4820,4820,0
20240816,173700,612388200,4820,4820,4820,4820,0
20240816,173600,612388200,4820,4820,4820,4820,0
20240816,173500,612388200,4820,4820,4820,4820,0
20240816,173400,612388200,4820,4820,4820,4820,0
20240816,173300,612388200,4820,4820,4820,4820,0
20240816,173200,612388200,4820,4820,4820,4820,0
20240816,173100,612388200,4820,4820,4820,4820,0
20240816,173000,612388200,4820,4820,4820,4820,0
20240816,172900,612388200,4820,4820,4820,4820,2351
20240816,172800,612388200,4820,4820,4820,4820,0
20240816,172700,612388200,4820,4820,4820,4820,0
20240816,172600,612388200,4820,4820,4820,4820,0
20240816,172500,612388200,4820,4820,4820,4820,0
20240816,172400,612388200,4820,4820,4820,4820,0
20240816,172300,612388200,4820,4820,4820,4820,0
20240816,172200,612388200,4820,4820,4820,4820,0
20240816,172100,612388200,4820,4820,4820,4820,0
20240816,172000,612388200,4820,4820,4820,4820,0
20240816,171900,612388200,4820,4820,4820,4820,0
20240816,171800,612388200,4820,4820,4820,4820,0
20240816,171700,612388200,4820,4820,4820,4820,0
20240816,171600,612388200,4820,4820,4820,4820,0
20240816,171500,612388200,4820,4820,4820,4820,0
20240816,171400,612388200,4820,4820,4820,4820,0
20240816,171300,612388200,4820,4820,4820,4820,0
20240816,171200,612388200,4820,4820,4820,4820,0
20240816,171100,612388200,4820,4820,4820,4820,0
20240816,171000,612388200,4820,4820,4820,4820,0
20240816,170900,612388200,4820,4820,4820,4820,0
20240816,170800,612388200,4820,4820,4820,4820,0
20240816,170700,612388200,4820,4820,4820,4820,0
20240816,170600,612388200,4820,4820,4820,4820,0
20240816,170500,612388200,4820,4820,4820,4820,0
20240816,170400,612388200,4820,4820,4820,4820,0
20240816,170300,612388200,4820,4820,4820,4820,0
20240816,170200,612388200,4820,4820,4820,4820,0
20240816,170100,612388200,4820,4820,4820,4820,0
20240816,170000,612388200,4820,4820,4820,4820,0
20240816,165900,612388200,4820,4820,4820,4820,2351
20240816,165800,612388200,4820,4820,4820,4820,0
20240816,165700,612388200,4820,4820,4820,4820,0
20240816,165600,612388200,4820,4820,4820,4820,0
20240816,165500,612388200,4820,4820,4820,4820,0
20240816,165400,612388200,4820,4820,4820,4820,0
20240816,165300,612388200,4820,4820,4820,4820,0
20240816,165200,612388200,4820,4820,4820,4820,0
20240816,165100,612388200,4820,4820,4820,4820,0
20240816,165000,612388200,4820,4820,4820,4820,0
20240816,164900,612388200,4820,4820,4820,4820,0
20240816,164800,612388200,4820,4820,4820,4820,0
20240816,164700,612388200,4820,4820,4820,4820,0
20240816,164600,612388200,4820,4820,4820,4820,0
20240816,164500,612388200,4820,4820,4820,4820,0
20240816,164400,612388200,4820,4820,4820,4820,0
20240816,164300,612388200,4820,4820,4820,4820,0
20240816,164200,612388200,4820,4820,4820,4820,0
20240816,164100,612388200,4820,4820,4820,4820,0
20240816,164000,612388200,4820,4820,4820,4820,0
20240816,163900,612388200,4820,4820,4820,4820,0
20240816,163800,612388200,4820,4820,4820,4820,0
20240816,163700,612388200,4820,4820,4820,4820,0
20240816,163600,612388200,4820,4820,4820,4820,0
20240816,163500,612388200,4820,4820,4820,4820,0
20240816,163400,612388200,4820,4820,4820,4820,0
20240816,163300,612388200,4820,4820,4820,4820,0
20240816,163200,612388200,4820,4820,4820,4820,0
20240816,163100,612388200,4820,4820,4820,4820,0
20240816,163000,612388200,4820,4820,4820,4820,0
20240816,162900,612388200,4820,4820,4820,4820,2351
20240816,162800,612388200,4820,4820,4820,4820,0
20240816,162700,612388200,4820,4820,4820,4820,0
20240816,162600,612388200,4820,4820,4820,4820,0
20240816,162500,612388200,4820,4820,4820,4820,0
20240816,162400,612388200,4820,4820,4820,4820,0
20240816,162300,612388200,4820,4820,4820,4820,0
20240816,162200,612388200,4820,4820,4820,4820,0
20240816,162100,612388200,4820,4820,4820,4820,0
20240816,162000,612388200,4820,4820,4820,4820,0
20240816,161900,612388200,4820,4820,4820,4820,0
20240816,161800,612388200,4820,4820,4820,4820,0
20240816,161700,612388200,4820,4820,4820,4820,0
20240816,161600,612388200,4820,4820,4820,4820,0
20240816,161500,612388200,4820,4820,4820,4820,0
20240816,161400,612388200,4820,4820,4820,4820,0
20240816,161300,612388200,4820,4820,4820,4820,0
20240816,161200,612388200,4820,4820,4820,4820,0
20240816,161100,612388200,4820,4820,4820,4820,0
20240816,161000,612388200,4820,4820,4820,4820,0
20240816,160900,612388200,4820,4820,4820,4820,0
20240816,160800,612388200,4820,4820,4820,4820,0
20240816,160700,612388200,4820,4820,4820,4820,0
20240816,160600,612388200,4820,4820,4820,4820,0
20240816,160500,612388200,4820,4820,4820,4820,0
20240816,160400,612388200,4820,4820,4820,4820,0
20240816,160300,612388200,4820,4820,4820,4820,0
20240816,160200,612388200,4820,4820,4820,4820,0
20240816,160100,612388200,4820,4820,4820,4820,0
20240816,160000,612388200,4820,4820,4820,4820,0
20240816,155900,612388200,4820,4820,4820,4820,2351
20240816,155800,612388200,4820,4820,4820,4820,0
20240816,155700,612388200,4820,4820,4820,4820,0
20240816,155600,612388200,4820,4820,4820,4820,0
20240816,155500,612388200,4820,4820,4820,4820,0
20240816,155400,612388200,4820,4820,4820,4820,0
20240816,155300,612388200,4820,4820,4820,4820,0
20240816,155200,612388200,4820,4820,4820,4820,0
20240816,155100,612388200,4820,4820,4820,4820,0
20240816,155000,612388200,4820,4820,4820,4820,0
20240816,154900,612388200,4820,4820,4820,4820,0
20240816,154800,612388200,4820,4820,4820,4820,0
20240816,154700,612388200,4820,4820,4820,4820,0
20240816,154600,612388200,4820,4820,4820,4820,0
20240816,154500,612388200,4820,4820,4820,4820,0
20240816,154400,612388200,4820,4820,4820,4820,0
20240816,154300,612388200,4820,4820,4820,4820,0
20240816,154200,612388200,4820,4820,4820,4820,0
20240816,154100,612388200,4820,4820,4820,4820,0
20240816,154000,612388200,4820,4820,4820,4820,0
20240816,153900,612388200,4820,4820,4820,4820,0
20240816,153800,612388200,4820,4820,4820,4820,0
20240816,153700,612388200,4820,4820,4820,4820,0
20240816,153600,612388200,4820,4820,4820,4820,0
20240816,153500,612388200,4820,4820,4820,4820,0
20240816,153400,612388200,4820,4820,4820,4820,0
20240816,153300,612388200,4820,4820,4820,4820,0
20240816,153200,612388200,4820,4820,4820,4820,0
20240816,153100,612388200,4820,4820,4820,4820,0
20240816,153000,612388200,4820,4820,4820,4820,2351
20240816,152900,601056380,4835,4835,4835,4835,0
20240816,152800,601056380,4835,4835,4835,4835,0
20240816,152700,601056380,4835,4835,4835,4835,0
20240816,152600,601056380,4835,4835,4835,4835,0
20240816,152500,601056380,4835,4835,4835,4835,0
20240816,152400,601056380,4835,4835,4835,4835,0
20240816,152300,601056380,4835,4835,4835,4835,0
20240816,152200,601056380,4835,4835,4835,4835,0
20240816,152100,601056380,4835,4835,4835,4835,0
20240816,152000,601056380,4835,4835,4835,4835,0
20240816,151900,601056380,4835,4835,4835,4835,10
20240816,151800,601008030,4835,4830,4850,4830,242
20240816,151700,599838315,4820,4825,4825,4820,160
20240816,151600,599067110,4835,4835,4835,4835,1
20240816,151500,599062275,4830,4830,4830,4830,6
20240816,151400,599033295,4835,4835,4835,4835,530
20240816,151300,596470745,4835,4835,4835,4835,0
20240816,151200,596470745,4835,4825,4835,4825,41
20240816,151100,596272560,4825,4835,4835,4825,9
20240816,151000,596229115,4835,4830,4835,4820,101
20240816,150900,595742220,4830,4830,4830,4830,9
20240816,150800,595698750,4830,4850,4850,4825,298
20240816,150700,594259460,4850,4850,4850,4850,179
20240816,150600,593391310,4850,4820,4850,4820,2252
20240816,150500,582497300,4815,4820,4820,4815,217
20240816,150400,581452435,4820,4820,4820,4820,7
20240816,150300,581418695,4820,4830,4830,4820,1381
20240816,150200,574760365,4830,4830,4830,4830,7
20240816,150100,574726555,4830,4830,4830,4830,0
20240816,150000,574726555,4830,4825,4830,4825,14
20240816,145900,574659000,4830,4830,4830,4830,0
20240816,145800,574659000,4830,4825,4830,4825,197
20240816,145700,573708440,4825,4825,4825,4825,0
20240816,145600,573708440,4825,4825,4825,4825,3
20240816,145500,573693965,4820,4820,4820,4820,0
20240816,145400,573693965,4820,4820,4820,4820,1195
20240816,145300,567934065,4820,4820,4820,4820,0
20240816,145200,567934065,4820,4820,4820,4820,0
20240816,145100,567934065,4820,4820,4820,4820,1
20240816,145000,567929245,4815,4815,4815,4815,351
20240816,144900,566239180,4815,4815,4815,4815,140
20240816,144800,565565080,4810,4810,4810,4810,100
20240816,144700,565084080,4815,4815,4815,4815,511
20240816,144600,562623615,4815,4820,4820,4815,504
20240816,144500,560196835,4820,4820,4820,4820,0
20240816,144400,560196835,4820,4815,4820,4815,29
20240816,144300,560057150,4815,4815,4815,4815,49
20240816,144200,559821215,4820,4820,4820,4820,0
20240816,144100,559821215,4820,4820,4820,4820,10
20240816,144000,559773015,4820,4820,4820,4820,0
20240816,143900,559773015,4820,4820,4820,4820,0
20240816,143800,559773015,4820,4820,4820,4820,0
20240816,143700,559773015,4820,4820,4820,4820,0
20240816,143600,559773015,4820,4820,4820,4820,10
20240816,143500,559724815,4820,4820,4820,4820,20
20240816,143400,559628415,4820,4820,4820,4820,0
20240816,143300,559628415,4820,4820,4820,4820,14
20240816,143200,559560935,4820,4820,4820,4820,0
20240816,143100,559560935,4820,4820,4820,4820,0
20240816,143000,559560935,4820,4820,4820,4820,0
20240816,142900,559560935,4820,4820,4820,4820,1
20240816,142800,559556115,4820,4815,4820,4815,266
20240816,142700,558275320,4815,4815,4815,4815,0
20240816,142600,558275320,4815,4815,4815,4815,126
20240816,142500,557668630,4815,4815,4815,4815,292
20240816,142400,556262650,4820,4820,4820,4820,268
20240816,142300,554970890,4825,4825,4825,4825,2
20240816,142200,554961240,4825,4825,4825,4825,0
20240816,142100,554961240,4825,4825,4825,4825,0
20240816,142000,554961240,4825,4825,4825,4825,0
20240816,141900,554961240,4825,4825,4825,4825,10
20240816,141800,554912990,4825,4825,4825,4825,0
20240816,141700,554912990,4825,4825,4825,4825,0
20240816,141600,554912990,4825,4825,4825,4825,0
20240816,141500,554912990,4825,4825,4825,4825,0
20240816,141400,554912990,4825,4825,4825,4825,0
20240816,141300,554912990,4825,4825,4825,4825,11
20240816,141200,554859915,4825,4825,4825,4825,0
20240816,141100,554859915,4825,4825,4825,4825,10
20240816,141000,554811665,4825,4825,4825,4825,0
20240816,140900,554811665,4825,4825,4825,4825,0
20240816,140800,554811665,4825,4825,4825,4825,0
20240816,140700,554811665,4825,4825,4825,4825,0
20240816,140600,554811665,4825,4825,4825,4825,0
20240816,140500,554811665,4825,4825,4825,4825,0
20240816,140400,554811665,4825,4825,4825,4825,0
20240816,140300,554811665,4825,4825,4825,4825,0
20240816,140200,554811665,4825,4825,4825,4825,0
20240816,140100,554811665,4825,4825,4825,4825,1
20240816,140000,554806840,4820,4815,4820,4815,1283
20240816,135900,548623320,4815,4815,4815,4815,0
20240816,135800,548623320,4815,4815,4815,4815,50
20240816,135700,548382570,4815,4815,4815,4815,0
20240816,135600,548382570,4815,4815,4815,4815,0
20240816,135500,548382570,4815,4815,4815,4815,0
20240816,135400,548382570,4815,4815,4815,4815,0
20240816,135300,548382570,4815,4815,4815,4815,0
20240816,135200,548382570,4815,4815,4815,4815,0
20240816,135100,548382570,4815,4815,4815,4815,405
20240816,135000,546432495,4815,4815,4815,4815,0
20240816,134900,546432495,4815,4815,4815,4815,0
20240816,134800,546432495,4815,4815,4815,4815,0
20240816,134700,546432495,4815,4815,4815,4815,0
20240816,134600,546432495,4815,4815,4815,4815,0
20240816,134500,546432495,4815,4820,4820,4815,146
20240816,134400,545729495,4815,4815,4815,4815,65
20240816,134300,545416520,4820,4820,4820,4820,10
20240816,134200,545368320,4820,4815,4820,4815,1020
20240816,134100,540456920,4815,4815,4815,4815,12
20240816,134000,540399140,4815,4815,4815,4815,239
20240816,133900,539248355,4825,4825,4825,4825,100
20240816,133800,538765855,4825,4825,4825,4825,2
20240816,133700,538756205,4825,4825,4825,4825,0
20240816,133600,538756205,4825,4825,4825,4825,0
20240816,133500,538756205,4825,4825,4825,4825,0
20240816,133400,538756205,4825,4825,4825,4825,11
20240816,133300,538703130,4825,4825,4825,4825,0
20240816,133200,538703130,4825,4825,4825,4825,0
20240816,133100,538703130,4825,4825,4825,4825,0
20240816,133000,538703130,4825,4825,4825,4825,20
20240816,132900,538606630,4820,4820,4820,4820,868
20240816,132800,534422870,4820,4820,4820,4820,0
20240816,132700,534422870,4820,4820,4820,4820,0
20240816,132600,534422870,4820,4820,4820,4820,111
20240816,132500,533887850,4830,4830,4830,4830,0
20240816,132400,533887850,4830,4830,4830,4830,100
20240816,132300,533404850,4830,4830,4830,4830,20
20240816,132200,533308250,4830,4830,4830,4830,16
20240816,132100,533230970,4830,4830,4830,4830,0
20240816,132000,533230970,4830,4830,4830,4830,0
20240816,131900,533230970,4830,4830,4830,4830,0
20240816,131800,533230970,4830,4830,4830,4830,188
20240816,131700,532322930,4820,4820,4820,4820,395
20240816,131600,530419030,4820,4820,4820,4820,0
20240816,131500,530419030,4820,4820,4820,4820,22
20240816,131400,530312990,4820,4825,4825,4820,1241
20240816,131300,524330020,4825,4825,4825,4825,0
20240816,131200,524330020,4825,4825,4825,4825,0
20240816,131100,524330020,4825,4825,4825,4825,1
20240816,131000,524325195,4820,4820,4820,4820,0
20240816,130900,524325195,4820,4820,4820,4820,168
20240816,130800,523515435,4820,4820,4820,4820,2
20240816,130700,523505795,4820,4820,4820,4820,5
20240816,130600,523481695,4820,4820,4820,4820,0
20240816,130500,523481695,4820,4820,4820,4820,28
20240816,130400,523346735,4820,4820,4820,4820,0
20240816,130300,523346735,4820,4820,4820,4820,0
20240816,130200,523346735,4820,4820,4820,4820,23
20240816,130100,523235875,4820,4820,4820,4820,0
20240816,130000,523235875,4820,4810,4820,4810,673
20240816,125900,519997015,4810,4810,4810,4810,0
20240816,125800,519997015,4810,4810,4810,4810,0
20240816,125700,519997015,4810,4810,4810,4810,0
20240816,125600,519997015,4810,4810,4810,4810,21
20240816,125500,519896005,4820,4820,4820,4820,0
20240816,125400,519896005,4820,4820,4820,4820,0
20240816,125300,519896005,4820,4820,4820,4820,0
20240816,125200,519896005,4820,4820,4820,4820,0
20240816,125100,519896005,4820,4820,4820,4820,0
20240816,125000,519896005,4820,4820,4820,4820,170
20240816,124900,519076605,4820,4820,4820,4820,0
20240816,124800,519076605,4820,4820,4820,4820,0
20240816,124700,519076605,4820,4820,4820,4820,0
20240816,124600,519076605,4820,4820,4820,4820,1
20240816,124500,519071785,4810,4815,4815,4810,600
20240816,124400,516183285,4810,4810,4810,4810,0
20240816,124300,516183285,4810,4810,4810,4810,70
20240816,124200,515846585,4810,4810,4810,4810,194
20240816,124100,514913445,4810,4810,4810,4810,0
20240816,124000,514913445,4810,4810,4810,4810,0
20240816,123900,514913445,4810,4810,4810,4810,0
20240816,123800,514913445,4810,4810,4810,4810,0
20240816,123700,514913445,4810,4810,4810,4810,0
20240816,123600,514913445,4810,4810,4810,4810,0
20240816,123500,514913445,4810,4810,4810,4810,0
20240816,123400,514913445,4810,4810,4810,4810,0
20240816,123300,514913445,4810,4810,4810,4810,0
20240816,123200,514913445,4810,4810,4810,4810,0
20240816,123100,514913445,4810,4810,4810,4810,0
20240816,123000,514913445,4810,4810,4810,4810,0
20240816,122900,514913445,4810,4810,4810,4810,0
20240816,122800,514913445,4810,4810,4810,4810,402
20240816,122700,512979825,4810,4810,4810,4810,1
20240816,122600,512975015,4805,4815,4815,4805,307
20240816,122500,511499370,4815,4810,4815,4805,1936
20240816,122400,502194295,4820,4820,4820,4820,0
20240816,122300,502194295,4820,4820,4820,4820,0
20240816,122200,502194295,4820,4810,4820,4810,6
20240816,122100,502165385,4810,4810,4810,4810,0
20240816,122000,502165385,4810,4810,4810,4810,50
20240816,121900,501924885,4810,4810,4810,4810,600
20240816,121800,499038885,4820,4820,4820,4820,1
20240816,121700,499034065,4810,4810,4810,4810,0
20240816,121600,499034065,4810,4810,4810,4810,0
20240816,121500,499034065,4810,4810,4810,4810,18
20240816,121400,498947485,4810,4810,4810,4810,0
20240816,121300,498947485,4810,4810,4810,4810,0
20240816,121200,498947485,4810,4810,4810,4810,0
20240816,121100,498947485,4810,4810,4810,4810,0
20240816,121000,498947485,4810,4810,4810,4810,0
20240816,120900,498947485,4810,4820,4820,4810,50
20240816,120800,498706885,4810,4810,4810,4810,0
20240816,120700,498706885,4810,4810,4810,4810,0
20240816,120600,498706885,4810,4810,4810,4810,0
20240816,120500,498706885,4810,4810,4810,4810,0
20240816,120400,498706885,4810,4810,4810,4810,0
20240816,120300,498706885,4810,4810,4810,4810,0
20240816,120200,498706885,4810,4820,4820,4810,848
20240816,120100,494627505,4820,4815,4820,4810,1481
20240816,120000,487498010,4815,4815,4815,4815,6
20240816,115900,487469120,4820,4820,4820,4820,128
20240816,115800,486852160,4820,4820,4820,4820,101
20240816,115700,486365340,4820,4820,4820,4820,0
20240816,115600,486365340,4820,4820,4820,4820,0
20240816,115500,486365340,4820,4820,4820,4820,7
20240816,115400,486331600,4820,4820,4820,4820,0
20240816,115300,486331600,4820,4820,4820,4820,0
20240816,115200,486331600,4820,4820,4820,4820,132
20240816,115100,485695360,4815,4815,4815,4815,600
20240816,115000,482806360,4815,4815,4815,4815,350
20240816,114900,481121110,4815,4815,4815,4815,0
20240816,114800,481121110,4815,4815,4815,4815,0
20240816,114700,481121110,4815,4815,4815,4815,0
20240816,114600,481121110,4815,4815,4815,4815,801
20240816,114500,477264295,4820,4820,4820,4820,80
20240816,114400,476878695,4825,4825,4825,4825,0
20240816,114300,476878695,4825,4825,4825,4825,1
20240816,114200,476873870,4825,4825,4825,4825,2
20240816,114100,476864220,4825,4825,4825,4825,50
20240816,114000,476622970,4825,4825,4825,4825,0
20240816,113900,476622970,4825,4825,4825,4825,0
20240816,113800,476622970,4825,4825,4825,4825,50
20240816,113700,476381720,4825,4825,4825,4825,0
20240816,113600,476381720,4825,4825,4825,4825,46
20240816,113500,476159770,4825,4825,4825,4825,20
20240816,113400,476063270,4825,4825,4825,4825,5
20240816,113300,476039145,4830,4830,4830,4830,0
20240816,113200,476039145,4830,4830,4830,4830,0
20240816,113100,476039145,4830,4830,4830,4830,0
20240816,113000,476039145,4830,4830,4830,4830,0
20240816,112900,476039145,4830,4825,4830,4820,1629
20240816,112800,468186090,4825,4825,4825,4825,104
20240816,112700,467684290,4830,4830,4830,4830,0
20240816,112600,467684290,4830,4830,4830,4830,0
20240816,112500,467684290,4830,4835,4835,4830,1192
20240816,112400,461926090,4845,4845,4845,4845,0
20240816,112300,461926090,4845,4845,4845,4845,0
20240816,112200,461926090,4845,4845,4845,4845,0
20240816,112100,461926090,4845,4845,4845,4845,0
20240816,112000,461926090,4845,4845,4845,4845,0
20240816,111900,461926090,4845,4845,4845,4845,1
20240816,111800,461921245,4840,4840,4840,4840,0
20240816,111700,461921245,4840,4840,4840,4840,0
20240816,111600,461921245,4840,4840,4840,4840,0
20240816,111500,461921245,4840,4840,4840,4840,0
20240816,111400,461921245,4840,4835,4840,4835,568
20240816,111300,459174950,4835,4835,4835,4835,133
20240816,111200,458531895,4835,4835,4835,4835,950
20240816,111100,453938645,4845,4845,4845,4845,0
20240816,111000,453938645,4845,4845,4845,4845,1
20240816,110900,453933800,4840,4840,4840,4840,23
20240816,110800,453822480,4840,4840,4840,4840,0
20240816,110700,453822480,4840,4840,4840,4840,1
20240816,110600,453817640,4830,4830,4830,4830,0
20240816,110500,453817640,4830,4830,4830,4830,0
20240816,110400,453817640,4830,4845,4845,4830,665
20240816,110300,450596615,4845,4845,4845,4845,0
20240816,110200,450596615,4845,4845,4845,4845,0
20240816,110100,450596615,4845,4845,4845,4845,0
20240816,110000,450596615,4845,4845,4845,4845,50
20240816,105900,450354365,4845,4845,4845,4845,0
20240816,105800,450354365,4845,4845,4845,4845,0
20240816,105700,450354365,4845,4845,4845,4845,1
20240816,105600,450349520,4840,4840,4840,4840,1
20240816,105500,450344680,4840,4840,4840,4840,255
20240816,105400,449110480,4840,4840,4840,4840,0
20240816,105300,449110480,4840,4840,4840,4840,0
20240816,105200,449110480,4840,4830,4840,4830,21
20240816,105100,449009040,4830,4840,4840,4830,140
20240816,105000,448331840,4840,4840,4840,4840,5
20240816,104900,448307640,4830,4830,4830,4830,0
20240816,104800,448307640,4830,4830,4830,4830,212
20240816,104700,447283680,4840,4840,4840,4840,0
20240816,104600,447283680,4840,4840,4840,4840,0
20240816,104500,447283680,4840,4840,4840,4840,0
20240816,104400,447283680,4840,4840,4840,4840,114
20240816,104300,446731920,4840,4845,4845,4840,572
20240816,104200,443961710,4845,4845,4845,4845,5
20240816,104100,443937485,4840,4835,4840,4835,398
20240816,104000,442011930,4830,4830,4830,4830,0
20240816,103900,442011930,4830,4830,4830,4830,0
20240816,103800,442011930,4830,4830,4830,4830,0
20240816,103700,442011930,4830,4830,4830,4830,0
20240816,103600,442011930,4830,4830,4830,4830,0
20240816,103500,442011930,4830,4830,4830,4830,216
20240816,103400,440968650,4830,4830,4830,4830,51
20240816,103300,440722320,4825,4825,4825,4825,0
20240816,103200,440722320,4825,4825,4825,4825,500
20240816,103100,438309820,4825,4825,4825,4825,0
20240816,103000,438309820,4825,4825,4825,4825,2
20240816,102900,438300170,4825,4825,4825,4825,2
20240816,102800,438290520,4825,4830,4830,4825,573
20240816,102700,435523985,4820,4820,4820,4820,0
20240816,102600,435523985,4820,4820,4820,4820,0
20240816,102500,435523985,4820,4820,4820,4820,0
20240816,102400,435523985,4820,4820,4820,4820,150
20240816,102300,434800985,4830,4830,4830,4830,21
20240816,102200,434699555,4820,4820,4820,4820,0
20240816,102100,434699555,4820,4825,4825,4820,1038
20240816,102000,429692155,4825,4825,4825,4825,568
20240816,101900,426951555,4830,4830,4830,4830,0
20240816,101800,426951555,4830,4830,4830,4830,242
20240816,101700,425782695,4830,4830,4830,4830,113
20240816,101600,425236905,4830,4830,4830,4830,0
20240816,101500,425236905,4830,4830,4830,4830,283
20240816,101400,423870015,4830,4830,4830,4830,4
20240816,101300,423850695,4830,4830,4830,4830,1
20240816,101200,423845865,4825,4830,4830,4825,700
20240816,101100,420464870,4830,4835,4835,4830,741
20240816,101000,416882685,4835,4835,4835,4835,449
20240816,100900,414711770,4835,4840,4845,4835,502
20240816,100800,412282085,4855,4855,4855,4855,40
20240816,100700,412087885,4850,4850,4850,4850,102
20240816,100600,411593185,4835,4835,4835,4835,500
20240816,100500,409175685,4855,4855,4855,4855,0
20240816,100400,409175685,4855,4855,4855,4855,14
20240816,100300,409107715,4835,4835,4835,4835,0
20240816,100200,409107715,4835,4835,4835,4835,100
20240816,100100,408624215,4865,4865,4865,4865,1
20240816,100000,408619350,4835,4845,4865,4835,2357
20240816,095900,397209490,4860,4855,4860,4855,100
20240816,095800,396723965,4860,4850,4860,4850,250
20240816,095700,395510965,4850,4855,4855,4850,590
20240816,095600,392648170,4860,4870,4870,4860,2188
20240816,095500,382008070,4870,4880,4880,4870,1157
20240816,095400,376363470,4875,4870,4875,4870,270
20240816,095300,375048520,4870,4860,4870,4860,619
20240816,095200,372035990,4870,4865,4870,4865,12
20240816,095100,371977605,4855,4865,4875,4855,5580
20240816,095000,344802675,4865,4865,4865,4865,396
20240816,094900,342876135,4850,4850,4850,4850,30
20240816,094800,342730635,4850,4865,4870,4850,551
20240816,094700,340050465,4865,4845,4865,4845,3313
20240816,094600,323965565,4850,4850,4850,4835,442
20240816,094500,321821880,4865,4830,4865,4820,5132
20240816,094400,296930080,4835,4830,4835,4820,3331
20240816,094300,280866765,4830,4830,4830,4830,200
20240816,094200,279900765,4835,4830,4835,4830,665
20240816,094100,276688810,4830,4830,4830,4830,3
20240816,094000,276674320,4830,4830,4830,4830,3
20240816,093900,276659830,4830,4825,4830,4825,306
20240816,093800,275183375,4830,4830,4830,4830,1
20240816,093700,275178545,4830,4830,4830,4830,1
20240816,093600,275173715,4830,4825,4830,4825,2
20240816,093500,275164060,4830,4830,4830,4830,181
20240816,093400,274289830,4830,4830,4830,4830,20
20240816,093300,274193230,4835,4835,4835,4835,10
20240816,093200,274144880,4825,4825,4825,4825,561
20240816,093100,271438055,4825,4810,4825,4810,127
20240816,093000,270826570,4810,4810,4810,4810,64
20240816,092900,270518730,4810,4810,4810,4810,129
20240816,092800,269898240,4810,4815,4815,4810,1759
20240816,092700,261429515,4820,4820,4820,4820,203
20240816,092600,260451055,4825,4825,4825,4825,1636
20240816,092500,252557355,4825,4835,4840,4825,2173
20240816,092400,242052390,4835,4840,4840,4835,541
20240816,092300,239436230,4825,4840,4840,4825,602
20240816,092200,236531550,4840,4825,4840,4825,20
20240816,092100,236434900,4825,4825,4825,4825,166
20240816,092000,235633950,4825,4820,4835,4820,2044
20240816,091900,225766375,4820,4815,4835,4815,326
20240816,091800,224194920,4835,4815,4840,4815,132
20240816,091700,223557815,4840,4825,4840,4810,1527
20240816,091600,216191145,4825,4825,4825,4825,1
20240816,091500,216186320,4835,4830,4835,4825,252
20240816,091400,214968910,4825,4820,4825,4820,6
20240816,091300,214939970,4830,4815,4830,4815,4414
20240816,091200,193657210,4815,4795,4815,4795,103
20240816,091100,193162850,4795,4795,4795,4795,351
20240816,091000,191479805,4795,4795,4795,4795,881
20240816,090900,187255410,4795,4800,4800,4795,71
20240816,090800,186914715,4795,4795,4795,4795,105
20240816,090700,186411240,4820,4810,4820,4790,2316
20240816,090600,175271315,4810,4815,4815,4810,301
20240816,090500,173822020,4815,4820,4825,4815,1012
20240816,090400,168944235,4820,4810,4825,4785,5062
20240816,090300,144641545,4830,4820,4830,4795,3568
20240816,090200,127467350,4850,4820,4850,4820,210
20240816,090100,126453920,4815,4790,4860,4790,6042
20240816,090000,97181390,4835,4800,4835,4745,20252