KissMeData/044450/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,192500,2987312410,9610,9610,9610,9610,2506
20240816,192400,2987312410,9610,9610,9610,9610,0
20240816,192300,2987312410,9610,9610,9610,9610,0
20240816,192200,2987312410,9610,9610,9610,9610,0
20240816,192100,2987312410,9610,9610,9610,9610,0
20240816,192000,2987312410,9610,9610,9610,9610,0
20240816,191900,2987312410,9610,9610,9610,9610,0
20240816,191800,2987312410,9610,9610,9610,9610,0
20240816,191700,2987312410,9610,9610,9610,9610,0
20240816,191600,2987312410,9610,9610,9610,9610,0
20240816,191500,2987312410,9610,9610,9610,9610,0
20240816,191400,2987312410,9610,9610,9610,9610,0
20240816,191300,2987312410,9610,9610,9610,9610,0
20240816,191200,2987312410,9610,9610,9610,9610,0
20240816,191100,2987312410,9610,9610,9610,9610,0
20240816,191000,2987312410,9610,9610,9610,9610,0
20240816,190900,2987312410,9610,9610,9610,9610,0
20240816,190800,2987312410,9610,9610,9610,9610,0
20240816,190700,2987312410,9610,9610,9610,9610,0
20240816,190600,2987312410,9610,9610,9610,9610,0
20240816,190500,2987312410,9610,9610,9610,9610,0
20240816,190400,2987312410,9610,9610,9610,9610,0
20240816,190300,2987312410,9610,9610,9610,9610,0
20240816,190200,2987312410,9610,9610,9610,9610,0
20240816,190100,2987312410,9610,9610,9610,9610,0
20240816,190000,2987312410,9610,9610,9610,9610,0
20240816,185900,2987312410,9610,9610,9610,9610,0
20240816,185800,2987312410,9610,9610,9610,9610,0
20240816,185700,2987312410,9610,9610,9610,9610,0
20240816,185600,2987312410,9610,9610,9610,9610,0
20240816,185500,2987312410,9610,9610,9610,9610,2506
20240816,185400,2987312410,9610,9610,9610,9610,0
20240816,185300,2987312410,9610,9610,9610,9610,0
20240816,185200,2987312410,9610,9610,9610,9610,0
20240816,185100,2987312410,9610,9610,9610,9610,0
20240816,185000,2987312410,9610,9610,9610,9610,0
20240816,184900,2987312410,9610,9610,9610,9610,0
20240816,184800,2987312410,9610,9610,9610,9610,0
20240816,184700,2987312410,9610,9610,9610,9610,0
20240816,184600,2987312410,9610,9610,9610,9610,0
20240816,184500,2987312410,9610,9610,9610,9610,0
20240816,184400,2987312410,9610,9610,9610,9610,0
20240816,184300,2987312410,9610,9610,9610,9610,0
20240816,184200,2987312410,9610,9610,9610,9610,0
20240816,184100,2987312410,9610,9610,9610,9610,0
20240816,184000,2987312410,9610,9610,9610,9610,0
20240816,183900,2987312410,9610,9610,9610,9610,0
20240816,183800,2987312410,9610,9610,9610,9610,0
20240816,183700,2987312410,9610,9610,9610,9610,0
20240816,183600,2987312410,9610,9610,9610,9610,0
20240816,183500,2987312410,9610,9610,9610,9610,0
20240816,183400,2987312410,9610,9610,9610,9610,0
20240816,183300,2987312410,9610,9610,9610,9610,0
20240816,183200,2987312410,9610,9610,9610,9610,0
20240816,183100,2987312410,9610,9610,9610,9610,0
20240816,183000,2987312410,9610,9610,9610,9610,0
20240816,182900,2987312410,9610,9610,9610,9610,0
20240816,182800,2987312410,9610,9610,9610,9610,0
20240816,182700,2987312410,9610,9610,9610,9610,0
20240816,182600,2987312410,9610,9610,9610,9610,0
20240816,182500,2987312410,9610,9610,9610,9610,2506
20240816,182400,2987312410,9610,9610,9610,9610,0
20240816,182300,2987312410,9610,9610,9610,9610,0
20240816,182200,2987312410,9610,9610,9610,9610,0
20240816,182100,2987312410,9610,9610,9610,9610,0
20240816,182000,2987312410,9610,9610,9610,9610,0
20240816,181900,2987312410,9610,9610,9610,9610,0
20240816,181800,2987312410,9610,9610,9610,9610,0
20240816,181700,2987312410,9610,9610,9610,9610,0
20240816,181600,2987312410,9610,9610,9610,9610,0
20240816,181500,2987312410,9610,9610,9610,9610,0
20240816,181400,2987312410,9610,9610,9610,9610,0
20240816,181300,2987312410,9610,9610,9610,9610,0
20240816,181200,2987312410,9610,9610,9610,9610,0
20240816,181100,2987312410,9610,9610,9610,9610,0
20240816,181000,2987312410,9610,9610,9610,9610,0
20240816,180900,2987312410,9610,9610,9610,9610,0
20240816,180800,2987312410,9610,9610,9610,9610,0
20240816,180700,2987312410,9610,9610,9610,9610,0
20240816,180600,2987312410,9610,9610,9610,9610,0
20240816,180500,2987312410,9610,9610,9610,9610,0
20240816,180400,2987312410,9610,9610,9610,9610,0
20240816,180300,2987312410,9610,9610,9610,9610,0
20240816,180200,2987312410,9610,9610,9610,9610,0
20240816,180100,2987312410,9610,9610,9610,9610,0
20240816,180000,2987312410,9610,9610,9610,9610,0
20240816,175900,2987312410,9610,9610,9610,9610,0
20240816,175800,2987312410,9610,9610,9610,9610,0
20240816,175700,2987312410,9610,9610,9610,9610,0
20240816,175600,2987312410,9610,9610,9610,9610,0
20240816,175500,2987312410,9610,9610,9610,9610,2506
20240816,175400,2987312410,9610,9610,9610,9610,0
20240816,175300,2987312410,9610,9610,9610,9610,0
20240816,175200,2987312410,9610,9610,9610,9610,0
20240816,175100,2987312410,9610,9610,9610,9610,0
20240816,175000,2987312410,9610,9610,9610,9610,0
20240816,174900,2987312410,9610,9610,9610,9610,0
20240816,174800,2987312410,9610,9610,9610,9610,0
20240816,174700,2987312410,9610,9610,9610,9610,0
20240816,174600,2987312410,9610,9610,9610,9610,0
20240816,174500,2987312410,9610,9610,9610,9610,0
20240816,174400,2987312410,9610,9610,9610,9610,0
20240816,174300,2987312410,9610,9610,9610,9610,0
20240816,174200,2987312410,9610,9610,9610,9610,0
20240816,174100,2987312410,9610,9610,9610,9610,0
20240816,174000,2987312410,9610,9610,9610,9610,0
20240816,173900,2987312410,9610,9610,9610,9610,0
20240816,173800,2987312410,9610,9610,9610,9610,0
20240816,173700,2987312410,9610,9610,9610,9610,0
20240816,173600,2987312410,9610,9610,9610,9610,0
20240816,173500,2987312410,9610,9610,9610,9610,0
20240816,173400,2987312410,9610,9610,9610,9610,0
20240816,173300,2987312410,9610,9610,9610,9610,0
20240816,173200,2987312410,9610,9610,9610,9610,0
20240816,173100,2987312410,9610,9610,9610,9610,0
20240816,173000,2987312410,9610,9610,9610,9610,0
20240816,172900,2987312410,9610,9610,9610,9610,0
20240816,172800,2987312410,9610,9610,9610,9610,0
20240816,172700,2987312410,9610,9610,9610,9610,0
20240816,172600,2987312410,9610,9610,9610,9610,0
20240816,172500,2987312410,9610,9610,9610,9610,2506
20240816,172400,2987312410,9610,9610,9610,9610,0
20240816,172300,2987312410,9610,9610,9610,9610,0
20240816,172200,2987312410,9610,9610,9610,9610,0
20240816,172100,2987312410,9610,9610,9610,9610,0
20240816,172000,2987312410,9610,9610,9610,9610,0
20240816,171900,2987312410,9610,9610,9610,9610,0
20240816,171800,2987312410,9610,9610,9610,9610,0
20240816,171700,2987312410,9610,9610,9610,9610,0
20240816,171600,2987312410,9610,9610,9610,9610,0
20240816,171500,2987312410,9610,9610,9610,9610,0
20240816,171400,2987312410,9610,9610,9610,9610,0
20240816,171300,2987312410,9610,9610,9610,9610,0
20240816,171200,2987312410,9610,9610,9610,9610,0
20240816,171100,2987312410,9610,9610,9610,9610,0
20240816,171000,2987312410,9610,9610,9610,9610,0
20240816,170900,2987312410,9610,9610,9610,9610,0
20240816,170800,2987312410,9610,9610,9610,9610,0
20240816,170700,2987312410,9610,9610,9610,9610,0
20240816,170600,2987312410,9610,9610,9610,9610,0
20240816,170500,2987312410,9610,9610,9610,9610,0
20240816,170400,2987312410,9610,9610,9610,9610,0
20240816,170300,2987312410,9610,9610,9610,9610,0
20240816,170200,2987312410,9610,9610,9610,9610,0
20240816,170100,2987312410,9610,9610,9610,9610,0
20240816,170000,2987312410,9610,9610,9610,9610,0
20240816,165900,2987312410,9610,9610,9610,9610,0
20240816,165800,2987312410,9610,9610,9610,9610,0
20240816,165700,2987312410,9610,9610,9610,9610,0
20240816,165600,2987312410,9610,9610,9610,9610,0
20240816,165500,2987312410,9610,9610,9610,9610,2506
20240816,165400,2987312410,9610,9610,9610,9610,0
20240816,165300,2987312410,9610,9610,9610,9610,0
20240816,165200,2987312410,9610,9610,9610,9610,0
20240816,165100,2987312410,9610,9610,9610,9610,0
20240816,165000,2987312410,9610,9610,9610,9610,0
20240816,164900,2987312410,9610,9610,9610,9610,0
20240816,164800,2987312410,9610,9610,9610,9610,0
20240816,164700,2987312410,9610,9610,9610,9610,0
20240816,164600,2987312410,9610,9610,9610,9610,0
20240816,164500,2987312410,9610,9610,9610,9610,0
20240816,164400,2987312410,9610,9610,9610,9610,0
20240816,164300,2987312410,9610,9610,9610,9610,0
20240816,164200,2987312410,9610,9610,9610,9610,0
20240816,164100,2987312410,9610,9610,9610,9610,0
20240816,164000,2987312410,9610,9610,9610,9610,0
20240816,163900,2987312410,9610,9610,9610,9610,0
20240816,163800,2987312410,9610,9610,9610,9610,0
20240816,163700,2987312410,9610,9610,9610,9610,0
20240816,163600,2987312410,9610,9610,9610,9610,0
20240816,163500,2987312410,9610,9610,9610,9610,0
20240816,163400,2987312410,9610,9610,9610,9610,0
20240816,163300,2987312410,9610,9610,9610,9610,0
20240816,163200,2987312410,9610,9610,9610,9610,0
20240816,163100,2987312410,9610,9610,9610,9610,0
20240816,163000,2987312410,9610,9610,9610,9610,0
20240816,162900,2987312410,9610,9610,9610,9610,0
20240816,162800,2987312410,9610,9610,9610,9610,0
20240816,162700,2987312410,9610,9610,9610,9610,0
20240816,162600,2987312410,9610,9610,9610,9610,0
20240816,162500,2987312410,9610,9610,9610,9610,2506
20240816,162400,2987312410,9610,9610,9610,9610,0
20240816,162300,2987312410,9610,9610,9610,9610,0
20240816,162200,2987312410,9610,9610,9610,9610,0
20240816,162100,2987312410,9610,9610,9610,9610,0
20240816,162000,2987312410,9610,9610,9610,9610,0
20240816,161900,2987312410,9610,9610,9610,9610,0
20240816,161800,2987312410,9610,9610,9610,9610,0
20240816,161700,2987312410,9610,9610,9610,9610,0
20240816,161600,2987312410,9610,9610,9610,9610,0
20240816,161500,2987312410,9610,9610,9610,9610,0
20240816,161400,2987312410,9610,9610,9610,9610,0
20240816,161300,2987312410,9610,9610,9610,9610,0
20240816,161200,2987312410,9610,9610,9610,9610,0
20240816,161100,2987312410,9610,9610,9610,9610,0
20240816,161000,2987312410,9610,9610,9610,9610,0
20240816,160900,2987312410,9610,9610,9610,9610,0
20240816,160800,2987312410,9610,9610,9610,9610,0
20240816,160700,2987312410,9610,9610,9610,9610,0
20240816,160600,2987312410,9610,9610,9610,9610,0
20240816,160500,2987312410,9610,9610,9610,9610,0
20240816,160400,2987312410,9610,9610,9610,9610,0
20240816,160300,2987312410,9610,9610,9610,9610,0
20240816,160200,2987312410,9610,9610,9610,9610,0
20240816,160100,2987312410,9610,9610,9610,9610,0
20240816,160000,2987312410,9610,9610,9610,9610,0
20240816,155900,2987312410,9610,9610,9610,9610,0
20240816,155800,2987312410,9610,9610,9610,9610,0
20240816,155700,2987312410,9610,9610,9610,9610,0
20240816,155600,2987312410,9610,9610,9610,9610,0
20240816,155500,2987312410,9610,9610,9610,9610,2506
20240816,155400,2987312410,9610,9610,9610,9610,0
20240816,155300,2987312410,9610,9610,9610,9610,0
20240816,155200,2987312410,9610,9610,9610,9610,0
20240816,155100,2987312410,9610,9610,9610,9610,0
20240816,155000,2987312410,9610,9610,9610,9610,0
20240816,154900,2987312410,9610,9610,9610,9610,0
20240816,154800,2987312410,9610,9610,9610,9610,0
20240816,154700,2987312410,9610,9610,9610,9610,0
20240816,154600,2987312410,9610,9610,9610,9610,0
20240816,154500,2987312410,9610,9610,9610,9610,0
20240816,154400,2987312410,9610,9610,9610,9610,0
20240816,154300,2987312410,9610,9610,9610,9610,0
20240816,154200,2987312410,9610,9610,9610,9610,0
20240816,154100,2987312410,9610,9610,9610,9610,0
20240816,154000,2987312410,9610,9610,9610,9610,0
20240816,153900,2987312410,9610,9610,9610,9610,0
20240816,153800,2987312410,9610,9610,9610,9610,0
20240816,153700,2987312410,9610,9610,9610,9610,0
20240816,153600,2987312410,9610,9610,9610,9610,0
20240816,153500,2987312410,9610,9610,9610,9610,0
20240816,153400,2987312410,9610,9610,9610,9610,0
20240816,153300,2987312410,9610,9610,9610,9610,0
20240816,153200,2987312410,9610,9610,9610,9610,0
20240816,153100,2987312410,9610,9610,9610,9610,0
20240816,153000,2987312410,9610,9610,9610,9610,2506
20240816,152900,2963229750,9610,9610,9610,9610,0
20240816,152800,2963229750,9610,9610,9610,9610,0
20240816,152700,2963229750,9610,9610,9610,9610,0
20240816,152600,2963229750,9610,9610,9610,9610,0
20240816,152500,2963229750,9610,9610,9610,9610,0
20240816,152400,2963229750,9610,9610,9610,9610,0
20240816,152300,2963229750,9610,9610,9610,9610,0
20240816,152200,2963229750,9610,9610,9610,9610,0
20240816,152100,2963229750,9610,9610,9610,9610,0
20240816,152000,2963229750,9610,9610,9610,9610,0
20240816,151900,2963229750,9610,9610,9620,9600,358
20240816,151800,2959787470,9620,9610,9620,9570,756
20240816,151700,2952529680,9610,9620,9620,9610,323
20240816,151600,2949424890,9620,9620,9620,9580,298
20240816,151500,2946559570,9610,9600,9620,9600,5176
20240816,151400,2896832310,9600,9600,9600,9590,624
20240816,151300,2890847810,9600,9590,9600,9570,5097
20240816,151200,2841944580,9590,9570,9590,9550,8245
20240816,151100,2762955690,9560,9570,9570,9540,382
20240816,151000,2759306300,9570,9560,9570,9540,1156
20240816,150900,2748265790,9570,9560,9570,9560,3673
20240816,150800,2713133490,9550,9550,9550,9550,41
20240816,150700,2712741940,9560,9550,9560,9540,396
20240816,150600,2708959810,9550,9550,9550,9550,101
20240816,150500,2707995260,9540,9550,9550,9540,72
20240816,150400,2707307940,9540,9540,9550,9540,246
20240816,150300,2704959530,9540,9550,9550,9540,141
20240816,150200,2703613900,9530,9550,9550,9530,315
20240816,150100,2700608690,9560,9550,9560,9550,679
20240816,150000,2694122450,9550,9560,9560,9550,295
20240816,145900,2691303670,9550,9550,9550,9550,101
20240816,145800,2690339120,9550,9550,9550,9540,628
20240816,145700,2684341870,9560,9550,9560,9540,2115
20240816,145600,2664128300,9540,9550,9550,9540,525
20240816,145500,2659118790,9550,9540,9550,9540,420
20240816,145400,2655110580,9550,9540,9550,9540,411
20240816,145300,2651187630,9550,9550,9560,9550,165
20240816,145200,2649611200,9560,9550,9560,9550,183
20240816,145100,2647861950,9560,9550,9560,9550,158
20240816,145000,2646352520,9550,9550,9550,9550,80
20240816,144900,2645588520,9560,9550,9560,9550,201
20240816,144800,2643668070,9550,9540,9550,9540,172
20240816,144700,2642025860,9550,9550,9550,9550,183
20240816,144600,2640278210,9560,9560,9560,9560,272
20240816,144500,2637677890,9560,9550,9560,9550,105
20240816,144400,2636674820,9550,9550,9550,9550,3105
20240816,144300,2607022070,9550,9540,9550,9540,105
20240816,144200,2606020030,9540,9550,9550,9540,926
20240816,144100,2597185890,9540,9550,9550,9540,47
20240816,144000,2596737480,9550,9550,9550,9540,166
20240816,143900,2595152330,9540,9540,9540,9530,1349
20240816,143800,2582285790,9540,9540,9540,9530,64
20240816,143700,2581675260,9540,9540,9540,9540,49
20240816,143600,2581207800,9530,9530,9540,9530,200
20240816,143500,2579300670,9530,9540,9540,9530,282
20240816,143400,2576612040,9540,9540,9540,9540,38
20240816,143300,2576249520,9540,9550,9550,9540,275
20240816,143200,2573624890,9550,9540,9550,9540,138
20240816,143100,2572307880,9540,9550,9550,9540,186
20240816,143000,2570532560,9540,9540,9540,9540,66
20240816,142900,2569902920,9550,9550,9550,9540,234
20240816,142800,2567668310,9550,9550,9550,9540,106
20240816,142700,2566656840,9550,9550,9550,9540,553
20240816,142600,2561375700,9550,9550,9550,9550,52
20240816,142500,2560879100,9550,9540,9560,9540,411
20240816,142400,2556955820,9550,9560,9560,9550,220
20240816,142300,2554853150,9560,9550,9560,9550,267
20240816,142200,2552302800,9550,9550,9550,9550,183
20240816,142100,2550555150,9550,9550,9550,9550,567
20240816,142000,2545140300,9550,9550,9550,9550,118
20240816,141900,2544013400,9550,9550,9550,9540,221
20240816,141800,2541902880,9550,9550,9550,9550,133
20240816,141700,2540632730,9550,9550,9550,9540,538
20240816,141600,2535499830,9550,9540,9550,9540,157
20240816,141500,2534000710,9540,9540,9540,9540,243
20240816,141400,2531682490,9540,9550,9550,9540,72
20240816,141300,2530995390,9550,9550,9550,9540,197
20240816,141200,2529114060,9550,9550,9560,9540,251
20240816,141100,2526718060,9550,9560,9560,9550,124
20240816,141000,2525533760,9550,9550,9550,9550,344
20240816,140900,2522248560,9550,9560,9560,9550,110
20240816,140800,2521197480,9560,9560,9560,9550,244
20240816,140700,2518864850,9560,9560,9560,9550,91
20240816,140600,2517994910,9550,9550,9550,9550,615
20240816,140500,2512121660,9550,9550,9550,9550,236
20240816,140400,2509867860,9550,9540,9550,9540,481
20240816,140300,2505276270,9550,9540,9550,9540,166
20240816,140200,2503691970,9540,9550,9550,9540,189
20240816,140100,2501887220,9550,9540,9550,9540,124
20240816,140000,2500703070,9540,9540,9540,9540,160
20240816,135900,2499176670,9540,9540,9540,9540,122
20240816,135800,2498012790,9540,9540,9540,9540,107
20240816,135700,2496992010,9540,9540,9540,9530,437
20240816,135600,2492826260,9540,9540,9540,9540,135
20240816,135500,2491538360,9540,9540,9540,9530,61
20240816,135400,2490956620,9530,9540,9540,9530,210
20240816,135300,2488954050,9540,9550,9550,9540,158
20240816,135200,2487445360,9540,9540,9540,9540,100
20240816,135100,2486491360,9540,9540,9550,9530,565
20240816,135000,2481098100,9540,9530,9540,9530,156
20240816,134900,2479610170,9540,9540,9540,9540,59
20240816,134800,2479047310,9540,9540,9540,9540,198
20240816,134700,2477158390,9540,9540,9540,9540,177
20240816,134600,2475469810,9540,9540,9540,9540,36
20240816,134500,2475126370,9540,9540,9540,9540,141
20240816,134400,2473781230,9540,9530,9540,9530,199
20240816,134300,2471883960,9530,9540,9540,9530,88
20240816,134200,2471044980,9540,9540,9540,9530,108
20240816,134100,2470014700,9540,9540,9540,9530,214
20240816,134000,2467973530,9540,9540,9540,9540,193
20240816,133900,2466132310,9540,9540,9540,9530,74
20240816,133800,2465426460,9540,9540,9540,9530,196
20240816,133700,2463556670,9540,9520,9540,9520,2210
20240816,133600,2442495310,9520,9520,9520,9510,72
20240816,133500,2441809970,9520,9510,9520,9510,160
20240816,133400,2440286790,9510,9500,9520,9500,137
20240816,133300,2438982600,9520,9520,9520,9510,63
20240816,133200,2438383200,9520,9530,9530,9520,198
20240816,133100,2436498150,9530,9530,9530,9530,188
20240816,133000,2434706510,9510,9530,9530,9510,1094
20240816,132900,2424301900,9520,9530,9530,9520,168
20240816,132800,2422700880,9530,9520,9530,9520,131
20240816,132700,2421452650,9530,9530,9530,9530,1226
20240816,132600,2409768870,9530,9530,9530,9520,1228
20240816,132500,2398076080,9530,9540,9540,9530,189
20240816,132400,2396273650,9540,9530,9540,9530,138
20240816,132300,2394957160,9530,9540,9540,9530,363
20240816,132200,2391494190,9540,9550,9550,9540,318
20240816,132100,2388458450,9530,9530,9530,9530,3
20240816,132000,2388429860,9520,9550,9550,9520,996
20240816,131900,2378935580,9550,9550,9550,9540,279
20240816,131800,2376272230,9550,9540,9550,9540,96
20240816,131700,2375356010,9550,9550,9550,9540,143
20240816,131600,2373991360,9550,9550,9550,9540,396
20240816,131500,2370211560,9550,9550,9550,9540,202
20240816,131400,2368283560,9550,9550,9550,9540,204
20240816,131300,2366335860,9550,9540,9550,9540,569
20240816,131200,2360905810,9540,9540,9540,9540,14
20240816,131100,2360772250,9530,9550,9550,9530,118
20240816,131000,2359646330,9550,9540,9550,9510,497
20240816,130900,2354912590,9540,9540,9540,9520,227
20240816,130800,2352748050,9540,9540,9540,9540,58
20240816,130700,2352194730,9530,9530,9530,9520,791
20240816,130600,2344662810,9530,9540,9550,9530,172
20240816,130500,2343023240,9550,9530,9550,9530,26
20240816,130400,2342774960,9550,9550,9560,9520,4219
20240816,130300,2302570650,9550,9540,9560,9530,2831
20240816,130200,2275536510,9540,9550,9550,9540,121
20240816,130100,2274381160,9550,9540,9550,9530,2931
20240816,130000,2246416020,9540,9530,9540,9530,551
20240816,125900,2241162720,9520,9520,9520,9520,1753
20240816,125800,2224474160,9520,9520,9520,9510,161
20240816,125700,2222942220,9520,9510,9520,9510,399
20240816,125600,2219145720,9520,9520,9520,9520,826
20240816,125500,2211282200,9520,9520,9520,9520,75
20240816,125400,2210568200,9510,9490,9510,9490,745
20240816,125300,2203490070,9490,9510,9510,9490,194
20240816,125200,2201648640,9510,9500,9510,9490,131
20240816,125100,2200403330,9500,9500,9500,9490,471
20240816,125000,2195929240,9500,9490,9500,9480,3492
20240816,124900,2162763630,9490,9500,9500,9480,264
20240816,124800,2160257800,9510,9520,9520,9480,3873
20240816,124700,2123529540,9520,9510,9520,9490,431
20240816,124600,2119436700,9520,9520,9520,9500,462
20240816,124500,2115046370,9520,9530,9530,9520,261
20240816,124400,2112559140,9500,9530,9530,9500,451
20240816,124300,2108272500,9530,9520,9530,9520,121
20240816,124200,2107119570,9530,9520,9530,9520,265
20240816,124100,2104596030,9510,9520,9520,9510,83
20240816,124000,2103806170,9510,9510,9520,9510,171
20240816,123900,2102178410,9510,9530,9530,9510,206
20240816,123800,2100216370,9510,9520,9530,9510,543
20240816,123700,2095051740,9520,9530,9530,9520,58
20240816,123600,2094499280,9530,9520,9530,9520,582
20240816,123500,2088952970,9530,9520,9530,9520,198
20240816,123400,2087066040,9530,9530,9530,9530,390
20240816,123300,2083349340,9530,9520,9530,9520,302
20240816,123200,2080472630,9520,9510,9520,9510,224
20240816,123100,2078340950,9520,9530,9540,9520,2488
20240816,123000,2054632050,9530,9530,9530,9520,340
20240816,122900,2051394160,9540,9510,9540,9510,1341
20240816,122800,2038616250,9510,9520,9520,9510,112
20240816,122700,2037550820,9520,9520,9520,9520,296
20240816,122600,2034732900,9520,9520,9520,9510,309
20240816,122500,2031791480,9520,9520,9520,9520,53
20240816,122400,2031286920,9520,9520,9520,9500,894
20240816,122300,2022781880,9520,9520,9520,9510,427
20240816,122200,2018717470,9520,9520,9520,9510,871
20240816,122100,2010426050,9520,9530,9530,9520,426
20240816,122000,2006370280,9530,9530,9530,9530,882
20240816,121900,1997964820,9530,9540,9540,9520,733
20240816,121800,1990978850,9530,9510,9530,9510,1693
20240816,121700,1974852760,9540,9520,9540,9520,777
20240816,121600,1967449070,9510,9510,9510,9510,140
20240816,121500,1966117670,9510,9520,9530,9510,1053
20240816,121400,1956083450,9520,9480,9520,9470,16484
20240816,121300,1799539100,9480,9460,9480,9450,5363
20240816,121200,1748760400,9450,9450,9450,9450,373
20240816,121100,1745235550,9450,9450,9450,9440,198
20240816,121000,1743364460,9450,9450,9450,9440,99
20240816,120900,1742428940,9430,9450,9450,9410,4376
20240816,120800,1701188320,9450,9450,9450,9450,348
20240816,120700,1697899720,9450,9450,9450,9450,120
20240816,120600,1696765720,9450,9440,9460,9440,2418
20240816,120500,1673912080,9440,9450,9450,9440,35
20240816,120400,1673581460,9450,9450,9450,9450,267
20240816,120300,1671058310,9450,9450,9450,9450,96
20240816,120200,1670151110,9450,9450,9450,9450,102
20240816,120100,1669187210,9450,9450,9450,9410,834
20240816,120000,1661319890,9440,9460,9460,9410,1173
20240816,115900,1650245460,9460,9460,9460,9450,2432
20240816,115800,1627255870,9460,9460,9460,9450,299
20240816,115700,1624427830,9460,9440,9460,9420,4112
20240816,115600,1585581500,9440,9450,9450,9440,379
20240816,115500,1582002950,9450,9440,9450,9440,354
20240816,115400,1578659070,9440,9440,9440,9440,566
20240816,115300,1573316030,9450,9450,9450,9440,2491
20240816,115200,1549776090,9450,9450,9450,9440,800
20240816,115100,1542216140,9450,9440,9450,9440,172
20240816,115000,1540591260,9440,9450,9450,9440,38
20240816,114900,1540232200,9450,9450,9450,9450,295
20240816,114800,1537444450,9450,9440,9450,9440,151
20240816,114700,1536018540,9440,9440,9440,9440,450
20240816,114600,1531770540,9440,9440,9440,9440,229
20240816,114500,1529608780,9440,9450,9450,9440,166
20240816,114400,1528041080,9450,9440,9450,9440,134
20240816,114300,1526775660,9440,9440,9440,9440,605
20240816,114200,1521064460,9440,9430,9440,9430,137
20240816,114100,1519771930,9430,9430,9430,9430,92
20240816,114000,1518904370,9430,9430,9430,9430,212
20240816,113900,1516905210,9420,9420,9430,9400,430
20240816,113800,1512857240,9430,9430,9430,9430,52
20240816,113700,1512366880,9430,9430,9430,9430,128
20240816,113600,1511159840,9430,9430,9430,9420,174
20240816,113500,1509519630,9430,9440,9440,9430,178
20240816,113400,1507840970,9440,9440,9440,9430,322
20240816,113300,1504801600,9440,9430,9440,9430,1360
20240816,113200,1491963220,9430,9440,9440,9430,145
20240816,113100,1490595640,9440,9420,9440,9420,2315
20240816,113000,1468748330,9420,9430,9430,9420,274
20240816,112900,1466164680,9430,9430,9430,9420,1299
20240816,112800,1453915220,9430,9420,9430,9400,96
20240816,112700,1453010180,9420,9430,9430,9420,214
20240816,112600,1450993340,9420,9420,9430,9420,92
20240816,112500,1450126050,9420,9410,9420,9410,93
20240816,112400,1449250690,9410,9390,9410,9390,522
20240816,112300,1444347940,9390,9390,9390,9380,146
20240816,112200,1442977400,9400,9410,9410,9390,185
20240816,112100,1441238200,9420,9390,9420,9390,128
20240816,112000,1440032680,9390,9430,9430,9390,1206
20240816,111900,1428703590,9430,9420,9430,9410,33
20240816,111800,1428392710,9420,9420,9420,9410,238
20240816,111700,1426150780,9410,9430,9430,9410,134
20240816,111600,1424888140,9430,9420,9430,9420,106
20240816,111500,1423889030,9420,9430,9430,9420,260
20240816,111400,1421437400,9430,9420,9430,9420,75
20240816,111300,1420730190,9420,9420,9430,9400,143
20240816,111200,1419382970,9400,9440,9440,9400,452
20240816,111100,1415123160,9440,9440,9440,9430,215
20240816,111000,1413093590,9430,9430,9440,9420,21
20240816,110900,1412895470,9440,9420,9440,9420,116
20240816,110800,1411801800,9410,9410,9410,9410,122
20240816,110700,1410653780,9420,9420,9420,9410,75
20240816,110600,1409947310,9400,9390,9420,9390,133
20240816,110500,1408694710,9390,9410,9420,9380,366
20240816,110400,1405255550,9420,9420,9420,9420,698
20240816,110300,1398680390,9430,9440,9440,9430,203
20240816,110200,1396764710,9440,9440,9440,9440,199
20240816,110100,1394886150,9440,9440,9440,9440,192
20240816,110000,1393073670,9440,9440,9440,9430,44
20240816,105900,1392658420,9440,9430,9440,9410,2262
20240816,105800,1371348170,9440,9440,9440,9440,181
20240816,105700,1369639530,9440,9440,9440,9440,57
20240816,105600,1369101450,9440,9440,9450,9440,155
20240816,105500,1367637850,9450,9430,9450,9420,689
20240816,105400,1361135520,9430,9430,9430,9430,154
20240816,105300,1359683300,9430,9430,9430,9420,161
20240816,105200,1358165120,9420,9430,9430,9420,145
20240816,105100,1356797800,9420,9400,9420,9400,829
20240816,105000,1348996100,9400,9400,9400,9400,180
20240816,104900,1347304100,9400,9400,9400,9400,104
20240816,104800,1346326500,9400,9420,9430,9400,1170
20240816,104700,1335322700,9430,9430,9430,9410,287
20240816,104600,1332616430,9430,9440,9440,9430,350
20240816,104500,1329315650,9440,9440,9440,9430,40
20240816,104400,1328938130,9440,9440,9440,9430,375
20240816,104300,1325399000,9440,9440,9440,9440,136
20240816,104200,1324115160,9440,9440,9440,9440,76
20240816,104100,1323397720,9440,9430,9440,9430,179
20240816,104000,1321708330,9430,9440,9440,9430,163
20240816,103900,1320169830,9440,9440,9450,9440,108
20240816,103800,1319150110,9450,9450,9450,9430,515
20240816,103700,1314289190,9450,9450,9450,9430,589
20240816,103600,1308726740,9450,9440,9450,9440,1086
20240816,103500,1298471440,9440,9430,9450,9420,2264
20240816,103400,1277103530,9420,9430,9430,9420,177
20240816,103300,1275434440,9430,9430,9430,9420,630
20240816,103200,1269496380,9430,9440,9440,9420,139
20240816,103100,1268184510,9410,9430,9430,9410,86
20240816,103000,1267374030,9400,9430,9430,9400,1025
20240816,102900,1257727710,9440,9440,9440,9440,96
20240816,102800,1256821470,9440,9440,9440,9430,436
20240816,102700,1252706690,9440,9420,9440,9420,368
20240816,102600,1249238400,9430,9440,9440,9420,78
20240816,102500,1248502630,9430,9410,9440,9410,1971
20240816,102400,1229932520,9400,9440,9440,9400,4077
20240816,102300,1191542400,9430,9430,9440,9420,602
20240816,102200,1185865630,9430,9420,9430,9420,251
20240816,102100,1183499760,9420,9420,9440,9420,2369
20240816,102000,1161163440,9420,9410,9420,9410,2007
20240816,101900,1142261110,9410,9390,9420,9390,622
20240816,101800,1136408050,9390,9400,9400,9370,331
20240816,101700,1133304350,9390,9400,9400,9390,165
20240816,101600,1131753360,9400,9400,9400,9400,165
20240816,101500,1130202360,9400,9390,9400,9390,183
20240816,101400,1128483930,9390,9390,9390,9380,292
20240816,101300,1125743060,9380,9380,9390,9380,133
20240816,101200,1124494410,9380,9390,9390,9380,375
20240816,101100,1120975910,9390,9400,9400,9380,1196
20240816,101000,1109745800,9400,9400,9400,9400,249
20240816,100900,1107405200,9400,9400,9400,9400,91
20240816,100800,1106549800,9400,9400,9400,9400,82
20240816,100700,1105779000,9400,9380,9400,9380,1429
20240816,100600,1092372540,9380,9380,9380,9370,53
20240816,100500,1091875480,9380,9360,9380,9360,300
20240816,100400,1089066120,9370,9380,9380,9360,809
20240816,100300,1081490330,9380,9390,9390,9380,1287
20240816,100200,1069410370,9390,9400,9400,9390,392
20240816,100100,1065725740,9400,9410,9420,9400,595
20240816,100000,1060126880,9420,9410,9430,9410,840
20240816,095900,1052214080,9420,9400,9420,9400,1203
20240816,095800,1040887990,9410,9410,9410,9390,261
20240816,095700,1038432230,9410,9420,9420,9410,976
20240816,095600,1029245160,9410,9420,9430,9410,979
20240816,095500,1020020640,9420,9410,9420,9400,2173
20240816,095400,999557730,9400,9400,9400,9390,481
20240816,095300,995036340,9400,9380,9400,9380,667
20240816,095200,988768280,9380,9390,9400,9380,1461
20240816,095100,975049390,9390,9420,9420,9390,1912
20240816,095000,957046090,9420,9380,9430,9380,3266
20240816,094900,926289300,9380,9380,9380,9370,48
20240816,094800,925839100,9380,9380,9400,9380,1399
20240816,094700,912701660,9380,9380,9380,9380,144
20240816,094600,911350940,9380,9380,9380,9370,134
20240816,094500,910094520,9380,9350,9380,9350,317
20240816,094400,907124320,9370,9380,9380,9350,600
20240816,094300,901510430,9380,9380,9400,9380,384
20240816,094200,897907140,9380,9390,9410,9380,768
20240816,094100,890697690,9390,9340,9440,9330,20325
20240816,094000,700111430,9330,9310,9340,9300,4157
20240816,093900,661405740,9310,9320,9330,9310,224
20240816,093800,659318590,9320,9330,9330,9320,481
20240816,093700,654830870,9330,9330,9340,9320,1027
20240816,093600,645247470,9330,9310,9330,9310,539
20240816,093500,640223140,9330,9310,9330,9300,888
20240816,093400,631953330,9310,9280,9340,9280,3174
20240816,093300,602367910,9270,9270,9300,9270,159
20240816,093200,600890500,9270,9270,9300,9260,7286
20240816,093100,533296030,9260,9270,9280,9260,1103
20240816,093000,523063240,9280,9280,9280,9280,122
20240816,092900,521931080,9260,9270,9300,9260,1212
20240816,092800,510672480,9280,9260,9280,9260,4884
20240816,092700,465367520,9240,9200,9260,9200,5299
20240816,092600,416401410,9230,9200,9230,9200,35
20240816,092500,416079080,9190,9200,9200,9170,3588
20240816,092400,383087270,9170,9220,9220,9170,1790
20240816,092300,366610670,9230,9230,9230,9230,86
20240816,092200,365816890,9220,9220,9230,9220,448
20240816,092100,361686320,9220,9210,9250,9210,4330
20240816,092000,321679680,9220,9220,9230,9220,497
20240816,091900,317097240,9220,9240,9240,9220,1200
20240816,091800,306020510,9250,9220,9250,9220,219
20240816,091700,304000280,9230,9280,9280,9230,882
20240816,091600,295846130,9280,9280,9280,9250,214
20240816,091500,293860930,9280,9210,9280,9210,5007
20240816,091400,247464440,9220,9220,9220,9200,2270
20240816,091300,226537780,9210,9240,9280,9210,4064
20240816,091200,188862370,9240,9170,9250,9170,5154
20240816,091100,141357210,9170,9160,9170,9160,21
20240816,091000,141164650,9140,9140,9140,9140,360
20240816,090900,137874250,9140,9150,9160,9140,1131
20240816,090800,127525710,9150,9140,9200,9140,1497
20240816,090700,113784760,9150,9150,9150,9150,1135
20240816,090600,103399510,9150,9160,9160,9150,233
20240816,090500,101267260,9150,9150,9180,9150,1501
20240816,090400,87507190,9150,9150,9150,9140,144
20240816,090300,86190090,9170,9170,9170,9160,336
20240816,090200,83112030,9180,9190,9210,9160,1086
20240816,090100,73125050,9180,9180,9190,9180,200
20240816,090000,71288210,9140,9190,9200,9140,7757