KissMeData/044450/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,192700,3546731350,8840,8840,8840,8840,3654
20240808,192600,3546731350,8840,8840,8840,8840,0
20240808,192500,3546731350,8840,8840,8840,8840,0
20240808,192400,3546731350,8840,8840,8840,8840,0
20240808,192300,3546731350,8840,8840,8840,8840,0
20240808,192200,3546731350,8840,8840,8840,8840,0
20240808,192100,3546731350,8840,8840,8840,8840,0
20240808,192000,3546731350,8840,8840,8840,8840,0
20240808,191900,3546731350,8840,8840,8840,8840,0
20240808,191800,3546731350,8840,8840,8840,8840,0
20240808,191700,3546731350,8840,8840,8840,8840,0
20240808,191600,3546731350,8840,8840,8840,8840,0
20240808,191500,3546731350,8840,8840,8840,8840,0
20240808,191400,3546731350,8840,8840,8840,8840,0
20240808,191300,3546731350,8840,8840,8840,8840,0
20240808,191200,3546731350,8840,8840,8840,8840,0
20240808,191100,3546731350,8840,8840,8840,8840,0
20240808,191000,3546731350,8840,8840,8840,8840,0
20240808,190900,3546731350,8840,8840,8840,8840,0
20240808,190800,3546731350,8840,8840,8840,8840,0
20240808,190700,3546731350,8840,8840,8840,8840,0
20240808,190600,3546731350,8840,8840,8840,8840,0
20240808,190500,3546731350,8840,8840,8840,8840,0
20240808,190400,3546731350,8840,8840,8840,8840,0
20240808,190300,3546731350,8840,8840,8840,8840,0
20240808,190200,3546731350,8840,8840,8840,8840,0
20240808,190100,3546731350,8840,8840,8840,8840,0
20240808,190000,3546731350,8840,8840,8840,8840,0
20240808,185900,3546731350,8840,8840,8840,8840,0
20240808,185800,3546731350,8840,8840,8840,8840,0
20240808,185700,3546731350,8840,8840,8840,8840,3654
20240808,185600,3546731350,8840,8840,8840,8840,0
20240808,185500,3546731350,8840,8840,8840,8840,0
20240808,185400,3546731350,8840,8840,8840,8840,0
20240808,185300,3546731350,8840,8840,8840,8840,0
20240808,185200,3546731350,8840,8840,8840,8840,0
20240808,185100,3546731350,8840,8840,8840,8840,0
20240808,185000,3546731350,8840,8840,8840,8840,0
20240808,184900,3546731350,8840,8840,8840,8840,0
20240808,184800,3546731350,8840,8840,8840,8840,0
20240808,184700,3546731350,8840,8840,8840,8840,0
20240808,184600,3546731350,8840,8840,8840,8840,0
20240808,184500,3546731350,8840,8840,8840,8840,0
20240808,184400,3546731350,8840,8840,8840,8840,0
20240808,184300,3546731350,8840,8840,8840,8840,0
20240808,184200,3546731350,8840,8840,8840,8840,0
20240808,184100,3546731350,8840,8840,8840,8840,0
20240808,184000,3546731350,8840,8840,8840,8840,0
20240808,183900,3546731350,8840,8840,8840,8840,0
20240808,183800,3546731350,8840,8840,8840,8840,0
20240808,183700,3546731350,8840,8840,8840,8840,0
20240808,183600,3546731350,8840,8840,8840,8840,0
20240808,183500,3546731350,8840,8840,8840,8840,0
20240808,183400,3546731350,8840,8840,8840,8840,0
20240808,183300,3546731350,8840,8840,8840,8840,0
20240808,183200,3546731350,8840,8840,8840,8840,0
20240808,183100,3546731350,8840,8840,8840,8840,0
20240808,183000,3546731350,8840,8840,8840,8840,0
20240808,182900,3546731350,8840,8840,8840,8840,0
20240808,182800,3546731350,8840,8840,8840,8840,0
20240808,182700,3546731350,8840,8840,8840,8840,3654
20240808,182600,3546731350,8840,8840,8840,8840,0
20240808,182500,3546731350,8840,8840,8840,8840,0
20240808,182400,3546731350,8840,8840,8840,8840,0
20240808,182300,3546731350,8840,8840,8840,8840,0
20240808,182200,3546731350,8840,8840,8840,8840,0
20240808,182100,3546731350,8840,8840,8840,8840,0
20240808,182000,3546731350,8840,8840,8840,8840,0
20240808,181900,3546731350,8840,8840,8840,8840,0
20240808,181800,3546731350,8840,8840,8840,8840,0
20240808,181700,3546731350,8840,8840,8840,8840,0
20240808,181600,3546731350,8840,8840,8840,8840,0
20240808,181500,3546731350,8840,8840,8840,8840,0
20240808,181400,3546731350,8840,8840,8840,8840,0
20240808,181300,3546731350,8840,8840,8840,8840,0
20240808,181200,3546731350,8840,8840,8840,8840,0
20240808,181100,3546731350,8840,8840,8840,8840,0
20240808,181000,3546731350,8840,8840,8840,8840,0
20240808,180900,3546731350,8840,8840,8840,8840,0
20240808,180800,3546731350,8840,8840,8840,8840,0
20240808,180700,3546731350,8840,8840,8840,8840,0
20240808,180600,3546731350,8840,8840,8840,8840,0
20240808,180500,3546731350,8840,8840,8840,8840,0
20240808,180400,3546731350,8840,8840,8840,8840,0
20240808,180300,3546731350,8840,8840,8840,8840,0
20240808,180200,3546731350,8840,8840,8840,8840,0
20240808,180100,3546731350,8840,8840,8840,8840,0
20240808,180000,3546731350,8840,8840,8840,8840,0
20240808,175900,3546731350,8840,8840,8840,8840,0
20240808,175800,3546731350,8840,8840,8840,8840,0
20240808,175700,3546731350,8840,8840,8840,8840,3654
20240808,175600,3546731350,8840,8840,8840,8840,0
20240808,175500,3546731350,8840,8840,8840,8840,0
20240808,175400,3546731350,8840,8840,8840,8840,0
20240808,175300,3546731350,8840,8840,8840,8840,0
20240808,175200,3546731350,8840,8840,8840,8840,0
20240808,175100,3546731350,8840,8840,8840,8840,0
20240808,175000,3546731350,8840,8840,8840,8840,0
20240808,174900,3546731350,8840,8840,8840,8840,0
20240808,174800,3546731350,8840,8840,8840,8840,0
20240808,174700,3546731350,8840,8840,8840,8840,0
20240808,174600,3546731350,8840,8840,8840,8840,0
20240808,174500,3546731350,8840,8840,8840,8840,0
20240808,174400,3546731350,8840,8840,8840,8840,0
20240808,174300,3546731350,8840,8840,8840,8840,0
20240808,174200,3546731350,8840,8840,8840,8840,0
20240808,174100,3546731350,8840,8840,8840,8840,0
20240808,174000,3546731350,8840,8840,8840,8840,0
20240808,173900,3546731350,8840,8840,8840,8840,0
20240808,173800,3546731350,8840,8840,8840,8840,0
20240808,173700,3546731350,8840,8840,8840,8840,0
20240808,173600,3546731350,8840,8840,8840,8840,0
20240808,173500,3546731350,8840,8840,8840,8840,0
20240808,173400,3546731350,8840,8840,8840,8840,0
20240808,173300,3546731350,8840,8840,8840,8840,0
20240808,173200,3546731350,8840,8840,8840,8840,0
20240808,173100,3546731350,8840,8840,8840,8840,0
20240808,173000,3546731350,8840,8840,8840,8840,0
20240808,172900,3546731350,8840,8840,8840,8840,0
20240808,172800,3546731350,8840,8840,8840,8840,0
20240808,172700,3546731350,8840,8840,8840,8840,3654
20240808,172600,3546731350,8840,8840,8840,8840,0
20240808,172500,3546731350,8840,8840,8840,8840,0
20240808,172400,3546731350,8840,8840,8840,8840,0
20240808,172300,3546731350,8840,8840,8840,8840,0
20240808,172200,3546731350,8840,8840,8840,8840,0
20240808,172100,3546731350,8840,8840,8840,8840,0
20240808,172000,3546731350,8840,8840,8840,8840,0
20240808,171900,3546731350,8840,8840,8840,8840,0
20240808,171800,3546731350,8840,8840,8840,8840,0
20240808,171700,3546731350,8840,8840,8840,8840,0
20240808,171600,3546731350,8840,8840,8840,8840,0
20240808,171500,3546731350,8840,8840,8840,8840,0
20240808,171400,3546731350,8840,8840,8840,8840,0
20240808,171300,3546731350,8840,8840,8840,8840,0
20240808,171200,3546731350,8840,8840,8840,8840,0
20240808,171100,3546731350,8840,8840,8840,8840,0
20240808,171000,3546731350,8840,8840,8840,8840,0
20240808,170900,3546731350,8840,8840,8840,8840,0
20240808,170800,3546731350,8840,8840,8840,8840,0
20240808,170700,3546731350,8840,8840,8840,8840,0
20240808,170600,3546731350,8840,8840,8840,8840,0
20240808,170500,3546731350,8840,8840,8840,8840,0
20240808,170400,3546731350,8840,8840,8840,8840,0
20240808,170300,3546731350,8840,8840,8840,8840,0
20240808,170200,3546731350,8840,8840,8840,8840,0
20240808,170100,3546731350,8840,8840,8840,8840,0
20240808,170000,3546731350,8840,8840,8840,8840,0
20240808,165900,3546731350,8840,8840,8840,8840,0
20240808,165800,3546731350,8840,8840,8840,8840,0
20240808,165700,3546731350,8840,8840,8840,8840,3654
20240808,165600,3546731350,8840,8840,8840,8840,0
20240808,165500,3546731350,8840,8840,8840,8840,0
20240808,165400,3546731350,8840,8840,8840,8840,0
20240808,165300,3546731350,8840,8840,8840,8840,0
20240808,165200,3546731350,8840,8840,8840,8840,0
20240808,165100,3546731350,8840,8840,8840,8840,0
20240808,165000,3546731350,8840,8840,8840,8840,0
20240808,164900,3546731350,8840,8840,8840,8840,0
20240808,164800,3546731350,8840,8840,8840,8840,0
20240808,164700,3546731350,8840,8840,8840,8840,0
20240808,164600,3546731350,8840,8840,8840,8840,0
20240808,164500,3546731350,8840,8840,8840,8840,0
20240808,164400,3546731350,8840,8840,8840,8840,0
20240808,164300,3546731350,8840,8840,8840,8840,0
20240808,164200,3546731350,8840,8840,8840,8840,0
20240808,164100,3546731350,8840,8840,8840,8840,0
20240808,164000,3546731350,8840,8840,8840,8840,0
20240808,163900,3546731350,8840,8840,8840,8840,0
20240808,163800,3546731350,8840,8840,8840,8840,0
20240808,163700,3546731350,8840,8840,8840,8840,0
20240808,163600,3546731350,8840,8840,8840,8840,0
20240808,163500,3546731350,8840,8840,8840,8840,0
20240808,163400,3546731350,8840,8840,8840,8840,0
20240808,163300,3546731350,8840,8840,8840,8840,0
20240808,163200,3546731350,8840,8840,8840,8840,0
20240808,163100,3546731350,8840,8840,8840,8840,0
20240808,163000,3546731350,8840,8840,8840,8840,0
20240808,162900,3546731350,8840,8840,8840,8840,0
20240808,162800,3546731350,8840,8840,8840,8840,0
20240808,162700,3546731350,8840,8840,8840,8840,3654
20240808,162600,3546731350,8840,8840,8840,8840,0
20240808,162500,3546731350,8840,8840,8840,8840,0
20240808,162400,3546731350,8840,8840,8840,8840,0
20240808,162300,3546731350,8840,8840,8840,8840,0
20240808,162200,3546731350,8840,8840,8840,8840,0
20240808,162100,3546731350,8840,8840,8840,8840,0
20240808,162000,3546731350,8840,8840,8840,8840,0
20240808,161900,3546731350,8840,8840,8840,8840,0
20240808,161800,3546731350,8840,8840,8840,8840,0
20240808,161700,3546731350,8840,8840,8840,8840,0
20240808,161600,3546731350,8840,8840,8840,8840,0
20240808,161500,3546731350,8840,8840,8840,8840,0
20240808,161400,3546731350,8840,8840,8840,8840,0
20240808,161300,3546731350,8840,8840,8840,8840,0
20240808,161200,3546731350,8840,8840,8840,8840,0
20240808,161100,3546731350,8840,8840,8840,8840,0
20240808,161000,3546731350,8840,8840,8840,8840,0
20240808,160900,3546731350,8840,8840,8840,8840,0
20240808,160800,3546731350,8840,8840,8840,8840,0
20240808,160700,3546731350,8840,8840,8840,8840,0
20240808,160600,3546731350,8840,8840,8840,8840,0
20240808,160500,3546731350,8840,8840,8840,8840,0
20240808,160400,3546731350,8840,8840,8840,8840,0
20240808,160300,3546731350,8840,8840,8840,8840,0
20240808,160200,3546731350,8840,8840,8840,8840,0
20240808,160100,3546731350,8840,8840,8840,8840,0
20240808,160000,3546731350,8840,8840,8840,8840,0
20240808,155900,3546731350,8840,8840,8840,8840,0
20240808,155800,3546731350,8840,8840,8840,8840,0
20240808,155700,3546731350,8840,8840,8840,8840,3654
20240808,155600,3546731350,8840,8840,8840,8840,0
20240808,155500,3546731350,8840,8840,8840,8840,0
20240808,155400,3546731350,8840,8840,8840,8840,0
20240808,155300,3546731350,8840,8840,8840,8840,0
20240808,155200,3546731350,8840,8840,8840,8840,0
20240808,155100,3546731350,8840,8840,8840,8840,0
20240808,155000,3546731350,8840,8840,8840,8840,0
20240808,154900,3546731350,8840,8840,8840,8840,0
20240808,154800,3546731350,8840,8840,8840,8840,0
20240808,154700,3546731350,8840,8840,8840,8840,0
20240808,154600,3546731350,8840,8840,8840,8840,0
20240808,154500,3546731350,8840,8840,8840,8840,0
20240808,154400,3546731350,8840,8840,8840,8840,0
20240808,154300,3546731350,8840,8840,8840,8840,0
20240808,154200,3546731350,8840,8840,8840,8840,0
20240808,154100,3546731350,8840,8840,8840,8840,0
20240808,154000,3546731350,8840,8840,8840,8840,0
20240808,153900,3546731350,8840,8840,8840,8840,0
20240808,153800,3546731350,8840,8840,8840,8840,0
20240808,153700,3546731350,8840,8840,8840,8840,0
20240808,153600,3546731350,8840,8840,8840,8840,0
20240808,153500,3546731350,8840,8840,8840,8840,0
20240808,153400,3546731350,8840,8840,8840,8840,0
20240808,153300,3546731350,8840,8840,8840,8840,0
20240808,153200,3546731350,8840,8840,8840,8840,0
20240808,153100,3546731350,8840,8840,8840,8840,0
20240808,153000,3546731350,8840,8840,8840,8840,3654
20240808,152900,3514429990,8840,8840,8840,8840,0
20240808,152800,3514429990,8840,8840,8840,8840,0
20240808,152700,3514429990,8840,8840,8840,8840,0
20240808,152600,3514429990,8840,8840,8840,8840,0
20240808,152500,3514429990,8840,8840,8840,8840,0
20240808,152400,3514429990,8840,8840,8840,8840,0
20240808,152300,3514429990,8840,8840,8840,8840,0
20240808,152200,3514429990,8840,8840,8840,8840,0
20240808,152100,3514429990,8840,8840,8840,8840,0
20240808,152000,3514429990,8840,8840,8840,8840,0
20240808,151900,3514429990,8840,8860,8870,8840,581
20240808,151800,3509287700,8860,8850,8860,8850,12
20240808,151700,3509181430,8870,8870,8870,8870,56
20240808,151600,3508684710,8880,8860,8890,8860,978
20240808,151500,3500019460,8890,8890,8890,8890,6
20240808,151400,3499966120,8860,8870,8890,8860,860
20240808,151300,3492324390,8870,8870,8880,8870,594
20240808,151200,3487055590,8860,8860,8870,8860,791
20240808,151100,3480046170,8860,8860,8870,8860,1335
20240808,151000,3468211230,8860,8860,8860,8860,0
20240808,150900,3468211230,8860,8840,8860,8840,1111
20240808,150800,3458376080,8840,8840,8850,8840,615
20240808,150700,3452934440,8840,8840,8840,8840,51
20240808,150600,3452483600,8840,8840,8850,8840,477
20240808,150500,3448263250,8840,8840,8840,8840,244
20240808,150400,3446106290,8860,8840,8860,8840,1001
20240808,150300,3437248320,8840,8840,8840,8840,15
20240808,150200,3437115720,8840,8840,8840,8840,1398
20240808,150100,3424757400,8840,8840,8840,8830,957
20240808,150000,3416298330,8830,8840,8840,8830,28
20240808,145900,3416050920,8830,8830,8830,8830,2
20240808,145800,3416033260,8840,8840,8840,8840,182
20240808,145700,3414424380,8840,8840,8840,8840,396
20240808,145600,3410923740,8850,8850,8850,8850,4
20240808,145500,3410888340,8850,8850,8850,8850,351
20240808,145400,3407781990,8850,8830,8850,8830,2275
20240808,145300,3387673390,8830,8830,8830,8830,101
20240808,145200,3386781560,8830,8830,8830,8820,626
20240808,145100,3381259350,8840,8830,8840,8830,53
20240808,145000,3380791290,8830,8830,8830,8830,54
20240808,144900,3380314470,8830,8830,8830,8830,118
20240808,144800,3379272530,8830,8830,8830,8830,206
20240808,144700,3377453550,8830,8820,8830,8820,115
20240808,144600,3376438110,8810,8820,8820,8810,448
20240808,144500,3372491010,8810,8810,8810,8810,0
20240808,144400,3372491010,8810,8820,8830,8810,158
20240808,144300,3371098350,8810,8820,8820,8810,348
20240808,144200,3368029040,8820,8830,8830,8820,935
20240808,144100,3359781240,8830,8840,8840,8830,741
20240808,144000,3353232810,8850,8830,8850,8830,260
20240808,143900,3350936810,8830,8830,8830,8830,282
20240808,143800,3348446750,8830,8830,8850,8830,244
20240808,143700,3346292210,8830,8850,8850,8830,1553
20240808,143600,3332563790,8840,8840,8840,8840,500
20240808,143500,3328143790,8840,8850,8850,8840,238
20240808,143400,3326039420,8850,8850,8850,8850,165
20240808,143300,3324579170,8850,8840,8850,8840,1716
20240808,143200,3309406310,8840,8850,8850,8840,146
20240808,143100,3308115220,8850,8860,8860,8850,43
20240808,143000,3307734540,8840,8840,8840,8840,750
20240808,142900,3301104540,8840,8870,8870,8840,1383
20240808,142800,3288864030,8870,8880,8880,8870,852
20240808,142700,3281305510,8880,8890,8890,8880,242
20240808,142600,3279154140,8890,8900,8900,8890,134
20240808,142500,3277962570,8890,8900,8900,8890,247
20240808,142400,3275766270,8900,8910,8910,8900,204
20240808,142300,3273950430,8900,8890,8900,8890,775
20240808,142200,3267052940,8890,8900,8900,8890,674
20240808,142100,3261056070,8900,8910,8920,8900,1440
20240808,142000,3248234020,8910,8890,8910,8890,1130
20240808,141900,3238166660,8900,8910,8910,8900,180
20240808,141800,3236563950,8910,8900,8910,8900,4476
20240808,141700,3196684790,8900,8880,8900,8870,8626
20240808,141600,3119998850,8870,8860,8870,8860,215
20240808,141500,3118093030,8850,8850,8850,8850,5
20240808,141400,3118048780,8850,8850,8850,8850,247
20240808,141300,3115862830,8880,8860,8880,8860,1196
20240808,141200,3105254670,8870,8860,8870,8860,1608
20240808,141100,3091006810,8850,8840,8850,8840,231
20240808,141000,3088962670,8850,8840,8850,8840,252
20240808,140900,3086733070,8840,8840,8840,8840,754
20240808,140800,3080067710,8860,8850,8860,8850,332
20240808,140700,3077128490,8860,8850,8860,8840,443
20240808,140600,3073204570,8860,8860,8870,8860,1579
20240808,140500,3059208830,8860,8850,8860,8830,669
20240808,140400,3053297190,8860,8860,8860,8860,50
20240808,140300,3052854190,8860,8850,8860,8850,101
20240808,140200,3051960320,8860,8850,8860,8850,509
20240808,140100,3047453830,8860,8850,8860,8850,1897
20240808,140000,3030664250,8850,8840,8850,8840,555
20240808,135900,3025758010,8850,8850,8850,8850,0
20240808,135800,3025758010,8850,8840,8850,8840,238
20240808,135700,3023654070,8840,8810,8840,8810,260
20240808,135600,3021358280,8810,8820,8830,8810,4
20240808,135500,3021322990,8830,8810,8830,8810,163
20240808,135400,3019886920,8830,8820,8830,8820,154
20240808,135300,3018528090,8810,8820,8820,8810,96
20240808,135200,3017681870,8820,8820,8820,8820,1
20240808,135100,3017673050,8810,8820,8830,8810,607
20240808,135000,3012316700,8810,8810,8810,8810,1007
20240808,134900,3003445030,8820,8810,8820,8810,58
20240808,134800,3002934030,8820,8830,8830,8820,90
20240808,134700,3002140220,8830,8810,8830,8800,463
20240808,134600,2998062920,8830,8830,8830,8830,0
20240808,134500,2998062920,8830,8810,8830,8810,369
20240808,134400,2994811950,8810,8800,8810,8800,89
20240808,134300,2994028520,8800,8800,8800,8800,0
20240808,134200,2994028520,8800,8800,8800,8800,55
20240808,134100,2993544520,8800,8810,8810,8790,6275
20240808,134000,2938337510,8820,8820,8820,8820,217
20240808,133900,2936423570,8820,8830,8830,8820,1251
20240808,133800,2925386600,8830,8830,8830,8830,10
20240808,133700,2925298300,8830,8840,8840,8830,418
20240808,133600,2921606320,8850,8850,8850,8850,92
20240808,133500,2920792120,8850,8840,8850,8840,262
20240808,133400,2918476020,8840,8840,8840,8840,419
20240808,133300,2914772060,8850,8840,8850,8840,1319
20240808,133200,2903110960,8830,8830,8830,8830,1569
20240808,133100,2889256690,8840,8840,8840,8840,611
20240808,133000,2883855450,8850,8850,8850,8850,428
20240808,132900,2880067650,8850,8850,8850,8850,173
20240808,132800,2878536600,8850,8840,8850,8840,487
20240808,132700,2874231500,8840,8850,8850,8840,43
20240808,132600,2873850970,8850,8860,8870,8850,129
20240808,132500,2872709160,8850,8860,8860,8850,461
20240808,132400,2868627000,8860,8850,8860,8850,1140
20240808,132300,2858527970,8860,8860,8860,8860,352
20240808,132200,2855409250,8850,8850,8850,8850,532
20240808,132100,2850701050,8860,8860,8860,8860,918
20240808,132000,2842567570,8860,8860,8860,8860,11
20240808,131900,2842470110,8860,8860,8860,8860,323
20240808,131800,2839608330,8860,8860,8860,8860,61
20240808,131700,2839067870,8870,8860,8870,8860,394
20240808,131600,2835577010,8860,8860,8860,8860,571
20240808,131500,2830517950,8860,8860,8860,8860,70
20240808,131400,2829897750,8860,8860,8870,8860,1132
20240808,131300,2819857430,8860,8870,8870,8860,347
20240808,131200,2816780420,8870,8870,8870,8870,925
20240808,131100,2808575670,8870,8860,8870,8860,384
20240808,131000,2805169630,8870,8820,8870,8820,3734
20240808,130900,2772070200,8820,8850,8850,8820,495
20240808,130800,2767689750,8840,8810,8850,8810,883
20240808,130700,2759897740,8820,8810,8820,8800,1406
20240808,130600,2747505350,8810,8810,8820,8810,647
20240808,130500,2741804980,8820,8820,8820,8820,1224
20240808,130400,2731009300,8830,8810,8830,8810,539
20240808,130300,2726257970,8810,8800,8820,8790,1207
20240808,130200,2715634170,8790,8830,8840,8790,5828
20240808,130100,2664299070,8830,8830,8830,8820,1102
20240808,130000,2654570160,8830,8860,8860,8830,646
20240808,125900,2648861820,8860,8880,8880,8840,719
20240808,125800,2642500220,8840,8840,8880,8840,3601
20240808,125700,2610608820,8840,8830,8840,8830,1512
20240808,125600,2597250660,8850,8840,8850,8840,1122
20240808,125500,2587321850,8830,8840,8840,8830,369
20240808,125400,2584063570,8840,8850,8850,8840,99
20240808,125300,2583187910,8850,8850,8860,8830,613
20240808,125200,2577760210,8850,8840,8850,8840,3301
20240808,125100,2548546390,8850,8840,8850,8840,611
20240808,125000,2543139360,8850,8830,8850,8830,2647
20240808,124900,2519742620,8820,8830,8830,8820,153
20240808,124800,2518393050,8830,8830,8840,8830,39
20240808,124700,2518048670,8830,8800,8830,8800,157
20240808,124600,2516663850,8830,8800,8830,8800,66
20240808,124500,2516083020,8800,8800,8830,8800,906
20240808,124400,2508092270,8780,8800,8800,8780,3273
20240808,124300,2479290050,8800,8800,8800,8800,49
20240808,124200,2478858850,8810,8810,8810,8810,753
20240808,124100,2472224920,8810,8810,8810,8810,108
20240808,124000,2471273440,8820,8820,8820,8810,71
20240808,123900,2470647520,8820,8810,8820,8810,108
20240808,123800,2469695410,8810,8800,8810,8800,3005
20240808,123700,2443251360,8840,8820,8840,8800,151
20240808,123600,2441920460,8830,8800,8830,8800,413
20240808,123500,2438277090,8790,8800,8800,8790,344
20240808,123400,2435251310,8800,8810,8810,8800,1328
20240808,123300,2423556170,8820,8820,8820,8820,512
20240808,123200,2419040330,8830,8820,8840,8820,230
20240808,123100,2417009530,8830,8800,8830,8800,1459
20240808,123000,2404131960,8810,8790,8810,8790,313
20240808,122900,2401374830,8790,8800,8800,8790,64
20240808,122800,2400812170,8790,8790,8790,8790,48
20240808,122700,2400390250,8790,8790,8790,8790,18
20240808,122600,2400232030,8790,8790,8800,8790,11
20240808,122500,2400135260,8790,8770,8800,8770,737
20240808,122400,2393655840,8770,8760,8770,8760,163
20240808,122300,2392226930,8760,8760,8760,8760,113
20240808,122200,2391237050,8760,8760,8770,8760,28
20240808,122100,2390991760,8760,8750,8760,8750,183
20240808,122000,2389388800,8740,8750,8750,8740,360
20240808,121900,2386241530,8740,8740,8740,8740,3
20240808,121800,2386215310,8740,8740,8750,8740,230
20240808,121700,2384204160,8740,8740,8740,8740,53
20240808,121600,2383740940,8740,8740,8740,8740,12
20240808,121500,2383636060,8740,8750,8750,8740,212
20240808,121400,2381782380,8750,8750,8750,8750,0
20240808,121300,2381782380,8750,8770,8770,8750,405
20240808,121200,2378237610,8780,8780,8780,8780,18
20240808,121100,2378079570,8810,8770,8810,8770,11
20240808,121000,2377982920,8780,8760,8780,8760,93
20240808,120900,2377168220,8760,8760,8760,8750,1037
20240808,120800,2368090730,8750,8810,8810,8750,5201
20240808,120700,2322333570,8810,8810,8820,8810,85
20240808,120600,2321584310,8820,8800,8820,8800,219
20240808,120500,2319652750,8810,8780,8810,8780,4353
20240808,120400,2281351120,8780,8730,8780,8730,3896
20240808,120300,2247253680,8740,8740,8740,8730,139
20240808,120200,2246040000,8740,8730,8740,8730,115
20240808,120100,2245035490,8730,8730,8740,8730,1247
20240808,120000,2234149130,8740,8700,8740,8700,735
20240808,115900,2227739810,8710,8660,8710,8660,3068
20240808,115800,2201085790,8660,8660,8660,8650,221
20240808,115700,2199171990,8660,8650,8660,8650,167
20240808,115600,2197726890,8650,8650,8650,8650,49
20240808,115500,2197303040,8650,8640,8650,8640,192
20240808,115400,2195642260,8650,8640,8650,8640,596
20240808,115300,2190492800,8650,8650,8650,8650,7
20240808,115200,2190432250,8640,8640,8640,8640,3
20240808,115100,2190406330,8640,8650,8650,8640,40
20240808,115000,2190060350,8650,8650,8650,8650,223
20240808,114900,2188131400,8650,8620,8650,8620,503
20240808,114800,2183785520,8630,8630,8640,8630,242
20240808,114700,2181695860,8620,8630,8640,8620,5
20240808,114600,2181652720,8620,8610,8630,8580,1690
20240808,114500,2167096980,8590,8600,8600,8560,1692
20240808,114400,2152583420,8620,8630,8630,8590,2074
20240808,114300,2134751120,8640,8620,8640,8610,318
20240808,114200,2132012880,8640,8620,8640,8620,1134
20240808,114100,2122235900,8630,8670,8670,8630,2035
20240808,114000,2104641440,8680,8680,8690,8680,47
20240808,113900,2104233460,8680,8670,8700,8660,2673
20240808,113800,2081069540,8670,8710,8710,8670,3054
20240808,113700,2054556430,8710,8720,8720,8710,433
20240808,113600,2050781620,8720,8730,8730,8720,791
20240808,113500,2043882520,8750,8730,8750,8730,2922
20240808,113400,2018336070,8730,8750,8750,8730,451
20240808,113300,2014395030,8750,8760,8760,8750,96
20240808,113200,2013554810,8760,8770,8770,8760,796
20240808,113100,2006576620,8770,8780,8780,8770,1020
20240808,113000,1997623150,8780,8770,8820,8770,651
20240808,112900,1991904240,8800,8750,8800,8750,1537
20240808,112800,1978414600,8770,8800,8800,8760,2203
20240808,112700,1959066380,8810,8830,8830,8810,162
20240808,112600,1957635940,8800,8790,8830,8790,318
20240808,112500,1954836360,8800,8860,8860,8800,2571
20240808,112400,1932179900,8870,8870,8880,8870,528
20240808,112300,1927496520,8870,8900,8900,8870,255
20240808,112200,1925234640,8870,8900,8900,8870,3492
20240808,112100,1894177780,8910,8910,8910,8900,1905
20240808,112000,1877213670,8920,8890,8920,8890,9618
20240808,111900,1791596320,8880,8830,8890,8830,8520
20240808,111800,1716055500,8830,8830,8830,8830,1
20240808,111700,1716046670,8840,8820,8840,8800,1718
20240808,111600,1700907960,8820,8850,8850,8810,5209
20240808,111500,1654837530,8850,8850,8860,8850,913
20240808,111400,1646756970,8870,8870,8890,8860,4754
20240808,111300,1604567210,8880,8840,8900,8810,13371
20240808,111200,1485988830,8840,8790,8850,8780,13433
20240808,111100,1367558230,8790,8740,8790,8740,4980
20240808,111000,1323866460,8760,8730,8760,8730,700
20240808,110900,1317747740,8730,8750,8750,8730,1621
20240808,110800,1303582970,8750,8750,8750,8740,1750
20240808,110700,1288271200,8750,8740,8750,8730,3269
20240808,110600,1259700390,8730,8740,8740,8730,702
20240808,110500,1253567450,8730,8710,8740,8710,3926
20240808,110400,1219332510,8710,8690,8720,8690,1094
20240808,110300,1209808640,8690,8670,8710,8670,5107
20240808,110200,1165351930,8680,8690,8710,8680,1008
20240808,110100,1156589600,8680,8690,8690,8680,545
20240808,110000,1151854280,8730,8710,8730,8670,5579
20240808,105900,1103254410,8710,8630,8710,8610,8752
20240808,105800,1027332430,8610,8610,8610,8600,199
20240808,105700,1025620110,8670,8600,8670,8600,3066
20240808,105600,999083000,8610,8610,8610,8610,455
20240808,105500,995165450,8610,8610,8650,8610,1177
20240808,105400,984989850,8630,8630,8650,8620,5527
20240808,105300,937246250,8620,8610,8630,8610,4322
20240808,105200,899993040,8590,8600,8630,8590,5078
20240808,105100,856250150,8600,8560,8600,8540,1233
20240808,105000,845667790,8540,8540,8550,8540,104
20240808,104900,844779530,8600,8610,8610,8550,4805
20240808,104800,803575750,8570,8560,8600,8550,861
20240808,104700,796186890,8550,8560,8600,8540,512
20240808,104600,791805740,8610,8560,8610,8560,2274
20240808,104500,772264760,8550,8550,8580,8540,829
20240808,104400,765170900,8550,8560,8600,8550,918
20240808,104300,757310300,8570,8580,8600,8520,4369
20240808,104200,719827790,8580,8600,8600,8540,647
20240808,104100,714277030,8590,8590,8610,8520,6894
20240808,104000,655033690,8590,8570,8600,8530,10955
20240808,103900,560983490,8600,8550,8600,8520,8218
20240808,103800,490533870,8550,8550,8560,8540,166
20240808,103700,489114570,8540,8550,8550,8540,330
20240808,103600,486293730,8550,8530,8550,8530,5109
20240808,103500,442626700,8510,8500,8540,8500,281
20240808,103400,440229590,8540,8520,8540,8520,1309
20240808,103300,429064100,8520,8480,8540,8480,5725
20240808,103200,380296200,8500,8490,8500,8490,648
20240808,103100,374789070,8490,8480,8490,8470,2005
20240808,103000,357774030,8480,8470,8480,8470,2194
20240808,102900,339174230,8470,8440,8480,8440,1837
20240808,102800,323656880,8440,8430,8480,8420,6277
20240808,102700,270548840,8430,8430,8430,8430,101
20240808,102600,269697410,8410,8420,8430,8410,1089
20240808,102500,260525360,8420,8410,8420,8410,239
20240808,102400,258512990,8390,8390,8390,8390,0
20240808,102300,258512990,8390,8390,8390,8390,0
20240808,102200,258512990,8390,8410,8410,8390,891
20240808,102100,251025850,8410,8400,8410,8400,27
20240808,102000,250798950,8410,8410,8410,8410,559
20240808,101900,246097760,8410,8400,8410,8380,22
20240808,101800,245912870,8400,8400,8400,8400,400
20240808,101700,242552870,8400,8400,8400,8400,250
20240808,101600,240452870,8400,8400,8400,8400,238
20240808,101500,238453670,8370,8370,8370,8370,6
20240808,101400,238403450,8410,8410,8410,8410,1
20240808,101300,238395040,8410,8410,8410,8410,92
20240808,101200,237621320,8400,8340,8400,8340,4311
20240808,101100,201439840,8330,8330,8330,8330,0
20240808,101000,201439840,8330,8350,8350,8330,5
20240808,100900,201398110,8350,8350,8350,8350,0
20240808,100800,201398110,8350,8350,8350,8350,0
20240808,100700,201398110,8350,8350,8350,8350,0
20240808,100600,201398110,8350,8350,8350,8350,0
20240808,100500,201398110,8350,8350,8350,8350,0
20240808,100400,201398110,8350,8330,8390,8320,1054
20240808,100300,192577610,8320,8310,8320,8310,55
20240808,100200,192120210,8310,8300,8310,8300,19
20240808,100100,191962360,8300,8300,8300,8300,0
20240808,100000,191962360,8300,8310,8310,8300,2
20240808,095900,191945750,8310,8310,8310,8310,0
20240808,095800,191945750,8310,8310,8310,8310,0
20240808,095700,191945750,8310,8310,8310,8310,0
20240808,095600,191945750,8310,8310,8310,8310,402
20240808,095500,188605130,8290,8290,8290,8290,0
20240808,095400,188605130,8290,8290,8290,8290,35
20240808,095300,188314980,8290,8290,8290,8290,50
20240808,095200,187900480,8290,8290,8290,8290,67
20240808,095100,187345050,8310,8310,8330,8290,40
20240808,095000,187013250,8290,8300,8330,8290,1157
20240808,094900,177410830,8300,8300,8300,8300,34
20240808,094800,177128630,8300,8300,8330,8300,147
20240808,094700,175908440,8300,8300,8300,8300,34
20240808,094600,175626240,8300,8300,8300,8300,67
20240808,094500,175070140,8300,8300,8300,8300,34
20240808,094400,174787940,8300,8300,8300,8300,67
20240808,094300,174231840,8300,8330,8330,8300,36
20240808,094200,173932970,8300,8320,8380,8290,4605
20240808,094100,135648390,8340,8320,8340,8320,102
20240808,094000,134798390,8320,8320,8320,8320,81
20240808,093900,134124470,8320,8330,8330,8320,34
20240808,093800,133841580,8330,8330,8340,8330,78
20240808,093700,133191730,8340,8330,8340,8330,34
20240808,093600,132908500,8330,8350,8350,8330,69
20240808,093500,132333150,8350,8350,8350,8350,33
20240808,093400,132057600,8350,8350,8350,8350,68
20240808,093300,131489800,8350,8350,8350,8350,33
20240808,093200,131214250,8360,8360,8360,8360,68
20240808,093100,130645770,8360,8360,8360,8360,233
20240808,093000,128697890,8360,8360,8360,8360,68
20240808,092900,128129410,8360,8360,8360,8360,33
20240808,092800,127853530,8360,8360,8360,8360,68
20240808,092700,127285050,8360,8360,8360,8360,33
20240808,092600,127009170,8360,8360,8380,8360,80
20240808,092500,126340150,8360,8360,8360,8360,34
20240808,092400,126055910,8380,8400,8400,8350,2279
20240808,092300,106936700,8410,8400,8410,8400,401
20240808,092200,103568250,8400,8390,8400,8390,823
20240808,092100,96661110,8400,8390,8400,8390,60
20240808,092000,96157520,8400,8400,8400,8400,1000
20240808,091900,87757520,8360,8380,8390,8360,374
20240808,091800,84621890,8360,8360,8360,8360,0
20240808,091700,84621890,8360,8360,8360,8360,30
20240808,091600,84371090,8360,8380,8380,8360,22
20240808,091500,84186750,8380,8330,8380,8330,6421
20240808,091400,30461510,8330,8330,8330,8330,2
20240808,091300,30444850,8340,8330,8340,8330,692
20240808,091200,24674790,8330,8330,8340,8330,1003
20240808,091100,16309800,8340,8340,8340,8340,0
20240808,091000,16309800,8340,8330,8340,8330,619
20240808,090900,11147550,8330,8320,8330,8290,300
20240808,090800,8654300,8310,8310,8310,8310,50
20240808,090700,8238800,8310,8310,8310,8310,1
20240808,090600,8230490,8310,8250,8310,8250,19
20240808,090500,8073000,8290,8290,8290,8290,0
20240808,090400,8073000,8290,8290,8290,8290,0
20240808,090300,8073000,8290,8280,8290,8280,202
20240808,090200,6399410,8240,8240,8240,8240,0
20240808,090100,6399410,8240,8280,8280,8240,539
20240808,090000,1955380,8280,8350,8350,8280,235