KissMeData/083550/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,195400,23039771320,4530,4530,4530,4530,67325
20240808,195300,23039771320,4530,4530,4530,4530,0
20240808,195200,23039771320,4530,4530,4530,4530,0
20240808,195100,23039771320,4530,4530,4530,4530,0
20240808,195000,23039771320,4530,4530,4530,4530,0
20240808,194900,23039771320,4530,4530,4530,4530,0
20240808,194800,23039771320,4530,4530,4530,4530,0
20240808,194700,23039771320,4530,4530,4530,4530,0
20240808,194600,23039771320,4530,4530,4530,4530,0
20240808,194500,23039771320,4530,4530,4530,4530,0
20240808,194400,23039771320,4530,4530,4530,4530,0
20240808,194300,23039771320,4530,4530,4530,4530,0
20240808,194200,23039771320,4530,4530,4530,4530,0
20240808,194100,23039771320,4530,4530,4530,4530,0
20240808,194000,23039771320,4530,4530,4530,4530,0
20240808,193900,23039771320,4530,4530,4530,4530,0
20240808,193800,23039771320,4530,4530,4530,4530,0
20240808,193700,23039771320,4530,4530,4530,4530,0
20240808,193600,23039771320,4530,4530,4530,4530,0
20240808,193500,23039771320,4530,4530,4530,4530,0
20240808,193400,23039771320,4530,4530,4530,4530,0
20240808,193300,23039771320,4530,4530,4530,4530,0
20240808,193200,23039771320,4530,4530,4530,4530,0
20240808,193100,23039771320,4530,4530,4530,4530,0
20240808,193000,23039771320,4530,4530,4530,4530,0
20240808,192900,23039771320,4530,4530,4530,4530,0
20240808,192800,23039771320,4530,4530,4530,4530,0
20240808,192700,23039771320,4530,4530,4530,4530,0
20240808,192600,23039771320,4530,4530,4530,4530,0
20240808,192500,23039771320,4530,4530,4530,4530,0
20240808,192400,23039771320,4530,4530,4530,4530,67325
20240808,192300,23039771320,4530,4530,4530,4530,0
20240808,192200,23039771320,4530,4530,4530,4530,0
20240808,192100,23039771320,4530,4530,4530,4530,0
20240808,192000,23039771320,4530,4530,4530,4530,0
20240808,191900,23039771320,4530,4530,4530,4530,0
20240808,191800,23039771320,4530,4530,4530,4530,0
20240808,191700,23039771320,4530,4530,4530,4530,0
20240808,191600,23039771320,4530,4530,4530,4530,0
20240808,191500,23039771320,4530,4530,4530,4530,0
20240808,191400,23039771320,4530,4530,4530,4530,0
20240808,191300,23039771320,4530,4530,4530,4530,0
20240808,191200,23039771320,4530,4530,4530,4530,0
20240808,191100,23039771320,4530,4530,4530,4530,0
20240808,191000,23039771320,4530,4530,4530,4530,0
20240808,190900,23039771320,4530,4530,4530,4530,0
20240808,190800,23039771320,4530,4530,4530,4530,0
20240808,190700,23039771320,4530,4530,4530,4530,0
20240808,190600,23039771320,4530,4530,4530,4530,0
20240808,190500,23039771320,4530,4530,4530,4530,0
20240808,190400,23039771320,4530,4530,4530,4530,0
20240808,190300,23039771320,4530,4530,4530,4530,0
20240808,190200,23039771320,4530,4530,4530,4530,0
20240808,190100,23039771320,4530,4530,4530,4530,0
20240808,190000,23039771320,4530,4530,4530,4530,0
20240808,185900,23039771320,4530,4530,4530,4530,0
20240808,185800,23039771320,4530,4530,4530,4530,0
20240808,185700,23039771320,4530,4530,4530,4530,0
20240808,185600,23039771320,4530,4530,4530,4530,0
20240808,185500,23039771320,4530,4530,4530,4530,0
20240808,185400,23039771320,4530,4530,4530,4530,67325
20240808,185300,23039771320,4530,4530,4530,4530,0
20240808,185200,23039771320,4530,4530,4530,4530,0
20240808,185100,23039771320,4530,4530,4530,4530,0
20240808,185000,23039771320,4530,4530,4530,4530,0
20240808,184900,23039771320,4530,4530,4530,4530,0
20240808,184800,23039771320,4530,4530,4530,4530,0
20240808,184700,23039771320,4530,4530,4530,4530,0
20240808,184600,23039771320,4530,4530,4530,4530,0
20240808,184500,23039771320,4530,4530,4530,4530,0
20240808,184400,23039771320,4530,4530,4530,4530,0
20240808,184300,23039771320,4530,4530,4530,4530,0
20240808,184200,23039771320,4530,4530,4530,4530,0
20240808,184100,23039771320,4530,4530,4530,4530,0
20240808,184000,23039771320,4530,4530,4530,4530,0
20240808,183900,23039771320,4530,4530,4530,4530,0
20240808,183800,23039771320,4530,4530,4530,4530,0
20240808,183700,23039771320,4530,4530,4530,4530,0
20240808,183600,23039771320,4530,4530,4530,4530,0
20240808,183500,23039771320,4530,4530,4530,4530,0
20240808,183400,23039771320,4530,4530,4530,4530,0
20240808,183300,23039771320,4530,4530,4530,4530,0
20240808,183200,23039771320,4530,4530,4530,4530,0
20240808,183100,23039771320,4530,4530,4530,4530,0
20240808,183000,23039771320,4530,4530,4530,4530,0
20240808,182900,23039771320,4530,4530,4530,4530,0
20240808,182800,23039771320,4530,4530,4530,4530,0
20240808,182700,23039771320,4530,4530,4530,4530,0
20240808,182600,23039771320,4530,4530,4530,4530,0
20240808,182500,23039771320,4530,4530,4530,4530,0
20240808,182400,23039771320,4530,4530,4530,4530,67325
20240808,182300,23039771320,4530,4530,4530,4530,0
20240808,182200,23039771320,4530,4530,4530,4530,0
20240808,182100,23039771320,4530,4530,4530,4530,0
20240808,182000,23039771320,4530,4530,4530,4530,0
20240808,181900,23039771320,4530,4530,4530,4530,0
20240808,181800,23039771320,4530,4530,4530,4530,0
20240808,181700,23039771320,4530,4530,4530,4530,0
20240808,181600,23039771320,4530,4530,4530,4530,0
20240808,181500,23039771320,4530,4530,4530,4530,0
20240808,181400,23039771320,4530,4530,4530,4530,0
20240808,181300,23039771320,4530,4530,4530,4530,0
20240808,181200,23039771320,4530,4530,4530,4530,0
20240808,181100,23039771320,4530,4530,4530,4530,0
20240808,181000,23039771320,4530,4530,4530,4530,0
20240808,180900,23039771320,4530,4530,4530,4530,0
20240808,180800,23039771320,4530,4530,4530,4530,0
20240808,180700,23039771320,4530,4530,4530,4530,0
20240808,180600,23039771320,4530,4530,4530,4530,0
20240808,180500,23039771320,4530,4530,4530,4530,0
20240808,180400,23039771320,4530,4530,4530,4530,0
20240808,180300,23039771320,4530,4530,4530,4530,0
20240808,180200,23039771320,4530,4530,4530,4530,0
20240808,180100,23039771320,4530,4530,4530,4530,0
20240808,180000,23039771320,4530,4530,4530,4530,0
20240808,175900,23039771320,4530,4530,4530,4530,0
20240808,175800,23039771320,4530,4530,4530,4530,0
20240808,175700,23039771320,4530,4530,4530,4530,0
20240808,175600,23039771320,4530,4530,4530,4530,0
20240808,175500,23039771320,4530,4530,4530,4530,0
20240808,175400,23039771320,4530,4530,4530,4530,67325
20240808,175300,23039771320,4530,4530,4530,4530,0
20240808,175200,23039771320,4530,4530,4530,4530,0
20240808,175100,23039771320,4530,4530,4530,4530,0
20240808,175000,23039771320,4530,4530,4530,4530,0
20240808,174900,23039771320,4530,4530,4530,4530,0
20240808,174800,23039771320,4530,4530,4530,4530,0
20240808,174700,23039771320,4530,4530,4530,4530,0
20240808,174600,23039771320,4530,4530,4530,4530,0
20240808,174500,23039771320,4530,4530,4530,4530,0
20240808,174400,23039771320,4530,4530,4530,4530,0
20240808,174300,23039771320,4530,4530,4530,4530,0
20240808,174200,23039771320,4530,4530,4530,4530,0
20240808,174100,23039771320,4530,4530,4530,4530,0
20240808,174000,23039771320,4530,4530,4530,4530,0
20240808,173900,23039771320,4530,4530,4530,4530,0
20240808,173800,23039771320,4530,4530,4530,4530,0
20240808,173700,23039771320,4530,4530,4530,4530,0
20240808,173600,23039771320,4530,4530,4530,4530,0
20240808,173500,23039771320,4530,4530,4530,4530,0
20240808,173400,23039771320,4530,4530,4530,4530,0
20240808,173300,23039771320,4530,4530,4530,4530,0
20240808,173200,23039771320,4530,4530,4530,4530,0
20240808,173100,23039771320,4530,4530,4530,4530,0
20240808,173000,23039771320,4530,4530,4530,4530,0
20240808,172900,23039771320,4530,4530,4530,4530,0
20240808,172800,23039771320,4530,4530,4530,4530,0
20240808,172700,23039771320,4530,4530,4530,4530,0
20240808,172600,23039771320,4530,4530,4530,4530,0
20240808,172500,23039771320,4530,4530,4530,4530,0
20240808,172400,23039771320,4530,4530,4530,4530,67325
20240808,172300,23039771320,4530,4530,4530,4530,0
20240808,172200,23039771320,4530,4530,4530,4530,0
20240808,172100,23039771320,4530,4530,4530,4530,0
20240808,172000,23039771320,4530,4530,4530,4530,0
20240808,171900,23039771320,4530,4530,4530,4530,0
20240808,171800,23039771320,4530,4530,4530,4530,0
20240808,171700,23039771320,4530,4530,4530,4530,0
20240808,171600,23039771320,4530,4530,4530,4530,0
20240808,171500,23039771320,4530,4530,4530,4530,0
20240808,171400,23039771320,4530,4530,4530,4530,0
20240808,171300,23039771320,4530,4530,4530,4530,0
20240808,171200,23039771320,4530,4530,4530,4530,0
20240808,171100,23039771320,4530,4530,4530,4530,0
20240808,171000,23039771320,4530,4530,4530,4530,0
20240808,170900,23039771320,4530,4530,4530,4530,0
20240808,170800,23039771320,4530,4530,4530,4530,0
20240808,170700,23039771320,4530,4530,4530,4530,0
20240808,170600,23039771320,4530,4530,4530,4530,0
20240808,170500,23039771320,4530,4530,4530,4530,0
20240808,170400,23039771320,4530,4530,4530,4530,0
20240808,170300,23039771320,4530,4530,4530,4530,0
20240808,170200,23039771320,4530,4530,4530,4530,0
20240808,170100,23039771320,4530,4530,4530,4530,0
20240808,170000,23039771320,4530,4530,4530,4530,0
20240808,165900,23039771320,4530,4530,4530,4530,0
20240808,165800,23039771320,4530,4530,4530,4530,0
20240808,165700,23039771320,4530,4530,4530,4530,0
20240808,165600,23039771320,4530,4530,4530,4530,0
20240808,165500,23039771320,4530,4530,4530,4530,0
20240808,165400,23039771320,4530,4530,4530,4530,67325
20240808,165300,23039771320,4530,4530,4530,4530,0
20240808,165200,23039771320,4530,4530,4530,4530,0
20240808,165100,23039771320,4530,4530,4530,4530,0
20240808,165000,23039771320,4530,4530,4530,4530,0
20240808,164900,23039771320,4530,4530,4530,4530,0
20240808,164800,23039771320,4530,4530,4530,4530,0
20240808,164700,23039771320,4530,4530,4530,4530,0
20240808,164600,23039771320,4530,4530,4530,4530,0
20240808,164500,23039771320,4530,4530,4530,4530,0
20240808,164400,23039771320,4530,4530,4530,4530,0
20240808,164300,23039771320,4530,4530,4530,4530,0
20240808,164200,23039771320,4530,4530,4530,4530,0
20240808,164100,23039771320,4530,4530,4530,4530,0
20240808,164000,23039771320,4530,4530,4530,4530,0
20240808,163900,23039771320,4530,4530,4530,4530,0
20240808,163800,23039771320,4530,4530,4530,4530,0
20240808,163700,23039771320,4530,4530,4530,4530,0
20240808,163600,23039771320,4530,4530,4530,4530,0
20240808,163500,23039771320,4530,4530,4530,4530,0
20240808,163400,23039771320,4530,4530,4530,4530,0
20240808,163300,23039771320,4530,4530,4530,4530,0
20240808,163200,23039771320,4530,4530,4530,4530,0
20240808,163100,23039771320,4530,4530,4530,4530,0
20240808,163000,23039771320,4530,4530,4530,4530,0
20240808,162900,23039771320,4530,4530,4530,4530,0
20240808,162800,23039771320,4530,4530,4530,4530,0
20240808,162700,23039771320,4530,4530,4530,4530,0
20240808,162600,23039771320,4530,4530,4530,4530,0
20240808,162500,23039771320,4530,4530,4530,4530,0
20240808,162400,23039771320,4530,4530,4530,4530,67325
20240808,162300,23039771320,4530,4530,4530,4530,0
20240808,162200,23039771320,4530,4530,4530,4530,0
20240808,162100,23039771320,4530,4530,4530,4530,0
20240808,162000,23039771320,4530,4530,4530,4530,0
20240808,161900,23039771320,4530,4530,4530,4530,0
20240808,161800,23039771320,4530,4530,4530,4530,0
20240808,161700,23039771320,4530,4530,4530,4530,0
20240808,161600,23039771320,4530,4530,4530,4530,0
20240808,161500,23039771320,4530,4530,4530,4530,0
20240808,161400,23039771320,4530,4530,4530,4530,0
20240808,161300,23039771320,4530,4530,4530,4530,0
20240808,161200,23039771320,4530,4530,4530,4530,0
20240808,161100,23039771320,4530,4530,4530,4530,0
20240808,161000,23039771320,4530,4530,4530,4530,0
20240808,160900,23039771320,4530,4530,4530,4530,0
20240808,160800,23039771320,4530,4530,4530,4530,0
20240808,160700,23039771320,4530,4530,4530,4530,0
20240808,160600,23039771320,4530,4530,4530,4530,0
20240808,160500,23039771320,4530,4530,4530,4530,0
20240808,160400,23039771320,4530,4530,4530,4530,0
20240808,160300,23039771320,4530,4530,4530,4530,0
20240808,160200,23039771320,4530,4530,4530,4530,0
20240808,160100,23039771320,4530,4530,4530,4530,0
20240808,160000,23039771320,4530,4530,4530,4530,0
20240808,155900,23039771320,4530,4530,4530,4530,0
20240808,155800,23039771320,4530,4530,4530,4530,0
20240808,155700,23039771320,4530,4530,4530,4530,0
20240808,155600,23039771320,4530,4530,4530,4530,0
20240808,155500,23039771320,4530,4530,4530,4530,0
20240808,155400,23039771320,4530,4530,4530,4530,67325
20240808,155300,23039771320,4530,4530,4530,4530,0
20240808,155200,23039771320,4530,4530,4530,4530,0
20240808,155100,23039771320,4530,4530,4530,4530,0
20240808,155000,23039771320,4530,4530,4530,4530,0
20240808,154900,23039771320,4530,4530,4530,4530,0
20240808,154800,23039771320,4530,4530,4530,4530,0
20240808,154700,23039771320,4530,4530,4530,4530,0
20240808,154600,23039771320,4530,4530,4530,4530,0
20240808,154500,23039771320,4530,4530,4530,4530,0
20240808,154400,23039771320,4530,4530,4530,4530,0
20240808,154300,23039771320,4530,4530,4530,4530,0
20240808,154200,23039771320,4530,4530,4530,4530,0
20240808,154100,23039771320,4530,4530,4530,4530,0
20240808,154000,23039771320,4530,4530,4530,4530,0
20240808,153900,23039771320,4530,4530,4530,4530,0
20240808,153800,23039771320,4530,4530,4530,4530,0
20240808,153700,23039771320,4530,4530,4530,4530,0
20240808,153600,23039771320,4530,4530,4530,4530,0
20240808,153500,23039771320,4530,4530,4530,4530,0
20240808,153400,23039771320,4530,4530,4530,4530,0
20240808,153300,23039771320,4530,4530,4530,4530,0
20240808,153200,23039771320,4530,4530,4530,4530,0
20240808,153100,23039771320,4530,4530,4530,4530,0
20240808,153000,23039771320,4530,4530,4530,4530,67325
20240808,152900,22734789070,4410,4410,4410,4410,0
20240808,152800,22734789070,4410,4410,4410,4410,0
20240808,152700,22734789070,4410,4410,4410,4410,0
20240808,152600,22734789070,4410,4410,4410,4410,0
20240808,152500,22734789070,4410,4410,4410,4410,0
20240808,152400,22734789070,4410,4410,4410,4410,0
20240808,152300,22734789070,4410,4410,4410,4410,0
20240808,152200,22734789070,4410,4410,4410,4410,0
20240808,152100,22734789070,4410,4410,4410,4410,0
20240808,152000,22734789070,4410,4410,4410,4410,0
20240808,151900,22734789070,4410,4410,4420,4400,21090
20240808,151800,22641764325,4405,4435,4445,4405,16457
20240808,151700,22568899095,4435,4420,4450,4405,18894
20240808,151600,22485290000,4420,4395,4425,4380,17674
20240808,151500,22407446145,4390,4415,4425,4375,14597
20240808,151400,22343252880,4415,4425,4430,4400,11090
20240808,151300,22294289240,4430,4445,4455,4415,12321
20240808,151200,22239576845,4445,4400,4480,4395,25451
20240808,151100,22126527810,4400,4395,4440,4375,38211
20240808,151000,21958452000,4395,4350,4395,4330,24741
20240808,150900,21850612070,4350,4390,4395,4300,91781
20240808,150800,21450678910,4390,4435,4470,4390,45665
20240808,150700,21248455820,4445,4425,4465,4420,40988
20240808,150600,21066410345,4425,4485,4495,4425,39691
20240808,150500,20889658470,4470,4485,4515,4470,30479
20240808,150400,20752711725,4485,4550,4570,4430,75370
20240808,150300,20414016440,4555,4540,4570,4520,27651
20240808,150200,20288210775,4520,4590,4595,4515,38586
20240808,150100,20112399715,4590,4610,4610,4590,10665
20240808,150000,20063336255,4610,4605,4610,4605,9177
20240808,145900,20021060210,4605,4615,4625,4590,26542
20240808,145800,19898711040,4620,4590,4625,4590,27486
20240808,145700,19771957515,4590,4620,4630,4590,37696
20240808,145600,19598043615,4625,4630,4645,4620,57133
20240808,145500,19333516470,4630,4645,4645,4600,73489
20240808,145400,18992730780,4645,4645,4645,4645,48155
20240808,145300,18769050805,4645,4645,4645,4645,56736
20240808,145200,18505512085,4645,4645,4645,4645,6393
20240808,145100,18475816600,4645,4595,4645,4595,228480
20240808,145000,17415922960,4590,4590,4595,4585,8907
20240808,144900,17375027410,4595,4600,4610,4585,36891
20240808,144800,17205315595,4605,4545,4610,4545,40686
20240808,144700,17018770385,4545,4550,4550,4525,8090
20240808,144600,16982046755,4550,4555,4560,4545,7449
20240808,144500,16948144745,4555,4535,4555,4530,6225
20240808,144400,16919865610,4535,4555,4555,4530,12136
20240808,144300,16864730495,4555,4555,4560,4535,7117
20240808,144200,16832384185,4560,4580,4585,4550,16033
20240808,144100,16759096410,4580,4515,4585,4515,29897
20240808,144000,16622769860,4520,4500,4530,4495,12110
20240808,143900,16568212225,4500,4540,4540,4500,18220
20240808,143800,16486006345,4540,4550,4550,4540,16386
20240808,143700,16411557200,4545,4545,4560,4540,5043
20240808,143600,16388630890,4545,4555,4580,4540,24280
20240808,143500,16277861670,4555,4520,4585,4520,60755
20240808,143400,16000622370,4520,4510,4520,4500,12691
20240808,143300,15943407030,4515,4530,4535,4510,29498
20240808,143200,15810119260,4530,4500,4545,4500,33212
20240808,143100,15659684650,4500,4485,4540,4485,38311
20240808,143000,15486684395,4490,4430,4500,4430,27286
20240808,142900,15364370685,4435,4450,4455,4430,14960
20240808,142800,15297902535,4450,4455,4470,4445,5293
20240808,142700,15274326680,4455,4480,4485,4430,27523
20240808,142600,15151531290,4480,4415,4495,4410,49868
20240808,142500,14928652495,4415,4410,4420,4405,11093
20240808,142400,14879686435,4410,4395,4415,4380,8429
20240808,142300,14842581520,4400,4385,4400,4375,9167
20240808,142200,14802397390,4380,4345,4385,4340,5444
20240808,142100,14778674190,4345,4355,4365,4325,22854
20240808,142000,14679461925,4355,4400,4410,4350,28235
20240808,141900,14556062620,4410,4435,4500,4380,80211
20240808,141800,14198951680,4435,4470,4470,4395,52882
20240808,141700,13964426835,4470,4340,4470,4325,51767
20240808,141600,13736201845,4340,4330,4345,4320,9717
20240808,141500,13694082950,4335,4325,4335,4315,1688
20240808,141400,13686781800,4325,4325,4325,4310,1110
20240808,141300,13681982175,4305,4325,4335,4305,9167
20240808,141200,13642434405,4325,4330,4340,4325,7130
20240808,141100,13611525600,4330,4315,4335,4310,9518
20240808,141000,13570348570,4315,4310,4315,4310,2523
20240808,140900,13559466225,4315,4310,4315,4310,1877
20240808,140800,13551373010,4305,4310,4315,4305,1185
20240808,140700,13546265555,4310,4310,4315,4310,790
20240808,140600,13542860255,4310,4300,4325,4300,2905
20240808,140500,13530341730,4300,4320,4325,4295,13294
20240808,140400,13473011870,4320,4280,4325,4270,16410
20240808,140300,13402273775,4280,4260,4280,4255,1629
20240808,140200,13395333985,4255,4255,4260,4255,470
20240808,140100,13393333370,4255,4260,4275,4255,1751
20240808,140000,13385871470,4245,4305,4305,4240,4949
20240808,135900,13364758260,4305,4300,4310,4285,8247
20240808,135800,13329279940,4300,4250,4315,4250,14345
20240808,135700,13267795550,4240,4250,4265,4240,2762
20240808,135600,13256065260,4265,4255,4265,4250,492
20240808,135500,13253971795,4255,4250,4255,4250,640
20240808,135400,13251250110,4250,4255,4275,4250,584
20240808,135300,13248759780,4255,4255,4255,4235,7027
20240808,135200,13218894405,4265,4260,4275,4255,4401
20240808,135100,13200123600,4260,4275,4275,4255,2996
20240808,135000,13187338360,4275,4280,4280,4260,4684
20240808,134900,13167328960,4285,4235,4285,4235,11341
20240808,134800,13118922470,4235,4225,4240,4220,971
20240808,134700,13114814855,4225,4235,4235,4215,1318
20240808,134600,13109249950,4235,4245,4250,4220,8834
20240808,134500,13071794320,4245,4185,4250,4180,10810
20240808,134400,13026185560,4170,4175,4190,4170,4003
20240808,134300,13009450135,4170,4165,4175,4160,2894
20240808,134200,12997390050,4165,4140,4165,4140,7699
20240808,134100,12965430615,4145,4160,4165,4120,15658
20240808,134000,12900711770,4160,4170,4175,4160,2304
20240808,133900,12891121990,4165,4180,4180,4165,5218
20240808,133800,12869339745,4180,4175,4180,4170,1703
20240808,133700,12862229760,4170,4175,4175,4165,869
20240808,133600,12858606060,4160,4200,4200,4160,5002
20240808,133500,12837706145,4205,4195,4205,4190,5422
20240808,133400,12814944390,4200,4175,4200,4170,2545
20240808,133300,12804302370,4170,4220,4220,4170,11165
20240808,133200,12757478155,4220,4220,4230,4205,7537
20240808,133100,12725742130,4220,4230,4245,4220,4183
20240808,133000,12708080550,4230,4270,4270,4225,10493
20240808,132900,12663639695,4270,4290,4290,4265,1726
20240808,132800,12656257650,4290,4285,4300,4280,2856
20240808,132700,12644000875,4270,4280,4295,4270,2084
20240808,132600,12635081660,4280,4275,4290,4260,2760
20240808,132500,12623306415,4275,4290,4300,4260,2398
20240808,132400,12613046005,4290,4310,4315,4260,7955
20240808,132300,12578947670,4315,4225,4345,4225,28751
20240808,132200,12455199075,4220,4230,4245,4220,889
20240808,132100,12451441380,4225,4225,4230,4220,7299
20240808,132000,12420620520,4225,4245,4245,4225,3903
20240808,131900,12404099925,4245,4250,4250,4235,699
20240808,131800,12401134290,4250,4255,4255,4230,3356
20240808,131700,12386913410,4240,4255,4260,4240,1157
20240808,131600,12381994580,4250,4260,4260,4240,1348
20240808,131500,12376275890,4260,4260,4260,4240,4043
20240808,131400,12359087355,4260,4260,4260,4255,685
20240808,131300,12356171345,4260,4260,4260,4250,2654
20240808,131200,12344880665,4260,4260,4265,4250,3476
20240808,131100,12330089725,4265,4280,4285,4260,2635
20240808,131000,12318851185,4285,4285,4285,4265,4016
20240808,130900,12301675825,4265,4290,4290,4265,2750
20240808,130800,12289910215,4290,4300,4300,4290,537
20240808,130700,12287604445,4300,4305,4305,4300,1034
20240808,130600,12283154035,4305,4290,4305,4290,2485
20240808,130500,12272470620,4300,4290,4300,4290,194
20240808,130400,12271638150,4300,4290,4300,4285,779
20240808,130300,12268296600,4290,4290,4290,4275,660
20240808,130200,12265472330,4290,4300,4330,4255,5784
20240808,130100,12240681955,4300,4270,4300,4260,4281
20240808,130000,12222351575,4260,4310,4310,4250,17060
20240808,125900,12149392230,4310,4320,4320,4310,11982
20240808,125800,12097728625,4320,4325,4325,4320,1608
20240808,125700,12090774715,4330,4325,4330,4325,566
20240808,125600,12088324755,4325,4330,4330,4325,330
20240808,125500,12086897200,4330,4325,4330,4325,802
20240808,125400,12083426040,4325,4325,4325,4320,517
20240808,125300,12081191650,4330,4330,4330,4320,455
20240808,125200,12079223745,4325,4330,4330,4325,225
20240808,125100,12078250010,4325,4320,4340,4320,1017
20240808,125000,12073841985,4315,4330,4330,4310,11969
20240808,124900,12022193320,4325,4340,4340,4325,458
20240808,124800,12020209650,4335,4330,4335,4325,853
20240808,124700,12016520055,4335,4330,4340,4325,100
20240808,124600,12016087335,4340,4345,4345,4330,2213
20240808,124500,12006495660,4335,4345,4350,4335,1115
20240808,124400,12001655860,4340,4340,4350,4340,721
20240808,124300,11998526710,4345,4345,4345,4340,392
20240808,124200,11996823675,4345,4345,4345,4345,455
20240808,124100,11994846700,4345,4360,4360,4345,1022
20240808,124000,11990396295,4360,4360,4360,4355,192
20240808,123900,11989559260,4360,4365,4365,4355,223
20240808,123800,11988587425,4355,4360,4370,4355,1625
20240808,123700,11981492955,4365,4335,4370,4335,1479
20240808,123600,11975051660,4335,4330,4340,4330,211
20240808,123500,11974137745,4320,4325,4325,4320,100
20240808,123400,11973705725,4320,4340,4340,4320,74
20240808,123300,11973385475,4315,4330,4340,4315,4702
20240808,123200,11953069305,4335,4335,4335,4330,876
20240808,123100,11949271955,4330,4320,4330,4320,609
20240808,123000,11946638525,4325,4315,4325,4315,637
20240808,122900,11943884120,4320,4330,4330,4320,3232
20240808,122800,11929912870,4330,4330,4340,4325,1984
20240808,122700,11921330020,4325,4330,4340,4325,1033
20240808,122600,11916858270,4330,4335,4335,4325,872
20240808,122500,11913083750,4330,4325,4345,4325,236
20240808,122400,11912061925,4345,4335,4345,4330,1952
20240808,122300,11903606055,4335,4355,4355,4335,1308
20240808,122200,11897927005,4350,4345,4350,4345,157
20240808,122100,11897244390,4345,4350,4355,4345,189
20240808,122000,11896422240,4350,4350,4355,4350,479
20240808,121900,11894338585,4345,4350,4355,4340,721
20240808,121800,11891200695,4340,4340,4340,4335,44
20240808,121700,11891009745,4335,4345,4345,4335,2177
20240808,121600,11881566785,4340,4330,4350,4330,341
20240808,121500,11880088415,4330,4350,4350,4330,5974
20240808,121400,11854194080,4350,4355,4355,4350,320
20240808,121300,11852800755,4355,4355,4355,4350,607
20240808,121200,11850160140,4355,4345,4355,4345,452
20240808,121100,11848193510,4350,4355,4360,4350,1228
20240808,121000,11842847015,4350,4340,4360,4340,916
20240808,120900,11838871100,4340,4355,4355,4340,659
20240808,120800,11836007380,4355,4340,4355,4340,419
20240808,120700,11834183670,4340,4345,4345,4340,2604
20240808,120600,11822878995,4345,4350,4370,4345,508
20240808,120500,11820670600,4345,4375,4380,4345,709
20240808,120400,11817572205,4380,4365,4395,4365,4633
20240808,120300,11797281450,4365,4345,4365,4340,1046
20240808,120200,11792729960,4340,4335,4350,4330,2501
20240808,120100,11781867600,4335,4390,4395,4320,23725
20240808,120000,11678716940,4395,4415,4415,4390,7778
20240808,115900,11644492180,4410,4400,4415,4400,4451
20240808,115800,11624859580,4410,4400,4415,4395,5214
20240808,115700,11601904585,4405,4425,4430,4390,8934
20240808,115600,11562467020,4430,4335,4440,4335,25044
20240808,115500,11452106935,4335,4335,4335,4320,3519
20240808,115400,11436884920,4330,4325,4350,4325,2057
20240808,115300,11427960985,4350,4350,4350,4330,2379
20240808,115200,11417642620,4350,4345,4350,4345,863
20240808,115100,11413891615,4345,4375,4375,4345,3502
20240808,115000,11398635320,4375,4380,4380,4370,427
20240808,114900,11396765920,4375,4380,4380,4375,1025
20240808,114800,11392276900,4375,4380,4380,4375,271
20240808,114700,11391090855,4375,4370,4395,4365,415
20240808,114600,11389272360,4365,4375,4395,4360,2044
20240808,114500,11380315420,4375,4340,4395,4335,1747
20240808,114400,11372692125,4340,4335,4345,4310,7808
20240808,114300,11338916185,4330,4350,4355,4330,1292
20240808,114200,11333305120,4355,4360,4360,4350,1490
20240808,114100,11326819790,4360,4375,4375,4360,2415
20240808,114000,11316279335,4375,4370,4375,4370,807
20240808,113900,11312752740,4365,4375,4390,4360,2168
20240808,113800,11303291355,4375,4380,4380,4375,1285
20240808,113700,11297664345,4380,4390,4390,4380,1073
20240808,113600,11292959770,4390,4395,4395,4385,1087
20240808,113500,11288182895,4400,4395,4400,4375,403
20240808,113400,11286414070,4405,4360,4405,4360,4396
20240808,113300,11267146035,4370,4380,4380,4360,1539
20240808,113200,11260426390,4385,4390,4390,4385,776
20240808,113100,11257019915,4375,4380,4385,4375,1124
20240808,113000,11252095280,4375,4400,4405,4360,2570
20240808,112900,11240831550,4400,4395,4405,4395,3632
20240808,112800,11224838845,4395,4390,4395,4385,1674
20240808,112700,11217484085,4390,4370,4405,4370,8347
20240808,112600,11180756110,4380,4390,4395,4375,1615
20240808,112500,11173674300,4395,4380,4395,4380,3129
20240808,112400,11159933945,4380,4355,4385,4355,3260
20240808,112300,11145657900,4370,4350,4370,4335,1458
20240808,112200,11139311530,4350,4400,4405,4310,15457
20240808,112100,11071816825,4400,4410,4410,4400,6435
20240808,112000,11043470720,4410,4395,4410,4390,20157
20240808,111900,10954688555,4395,4355,4405,4355,17432
20240808,111800,10878194310,4360,4345,4360,4345,986
20240808,111700,10873904280,4340,4320,4350,4320,1333
20240808,111600,10868129455,4325,4320,4330,4315,1611
20240808,111500,10861162880,4320,4320,4320,4315,3108
20240808,111400,10847747075,4315,4325,4325,4315,1307
20240808,111300,10842101760,4325,4330,4330,4320,325
20240808,111200,10840696930,4330,4315,4330,4310,1908
20240808,111100,10832467435,4315,4335,4335,4310,1360
20240808,111000,10826599475,4335,4335,4335,4320,1999
20240808,110900,10817936460,4335,4335,4340,4335,302
20240808,110800,10816625815,4335,4325,4340,4325,358
20240808,110700,10815076460,4320,4350,4350,4315,113
20240808,110600,10814588220,4315,4355,4355,4310,4578
20240808,110500,10794758065,4355,4310,4355,4310,2717
20240808,110400,10782952990,4325,4340,4340,4300,4987
20240808,110300,10761435060,4340,4360,4360,4340,3725
20240808,110200,10745221840,4365,4360,4370,4360,2313
20240808,110100,10735122890,4360,4365,4370,4360,1834
20240808,110000,10727117445,4365,4355,4375,4355,13021
20240808,105900,10670249715,4360,4340,4360,4325,6251
20240808,105800,10643097345,4325,4305,4340,4300,2297
20240808,105700,10633188100,4305,4310,4315,4305,3493
20240808,105600,10618135320,4310,4320,4330,4310,4174
20240808,105500,10600103285,4320,4330,4345,4320,3522
20240808,105400,10584856320,4330,4290,4345,4290,9212
20240808,105300,10545195595,4300,4295,4300,4285,4744
20240808,105200,10524839010,4300,4295,4300,4295,6384
20240808,105100,10497408390,4295,4335,4345,4290,22127
20240808,105000,10401913710,4335,4345,4350,4335,4895
20240808,104900,10380666795,4350,4380,4385,4340,13106
20240808,104800,10323630995,4385,4385,4385,4375,1316
20240808,104700,10317866605,4385,4375,4385,4370,567
20240808,104600,10315385285,4375,4365,4385,4365,1347
20240808,104500,10309498125,4365,4385,4385,4365,2337
20240808,104400,10299290295,4385,4380,4390,4360,2976
20240808,104300,10286274420,4375,4390,4400,4375,3790
20240808,104200,10269657390,4395,4380,4405,4375,11343
20240808,104100,10219824690,4380,4380,4385,4355,5741
20240808,104000,10194709475,4385,4360,4400,4350,30695
20240808,103900,10060304765,4350,4335,4355,4330,5138
20240808,103800,10037985885,4330,4350,4350,4330,3890
20240808,103700,10021119175,4340,4350,4360,4330,7051
20240808,103600,9990500110,4350,4330,4350,4330,11121
20240808,103500,9942242460,4340,4335,4340,4300,20679
20240808,103400,9852991795,4335,4370,4375,4335,19557
20240808,103300,9767902285,4370,4390,4390,4365,15890
20240808,103200,9698333100,4385,4410,4435,4385,10052
20240808,103100,9654084810,4395,4395,4415,4385,6593
20240808,103000,9625111575,4390,4445,4450,4365,21480
20240808,102900,9530558970,4440,4470,4470,4430,6414
20240808,102800,9502060050,4470,4480,4480,4460,5887
20240808,102700,9475753390,4480,4485,4490,4480,3391
20240808,102600,9460546310,4490,4505,4515,4490,2642
20240808,102500,9448647930,4510,4465,4510,4445,15207
20240808,102400,9380262245,4465,4465,4485,4440,7086
20240808,102300,9348672315,4465,4460,4485,4460,4040
20240808,102200,9330601830,4465,4445,4465,4445,2522
20240808,102100,9319360385,4460,4480,4490,4430,16742
20240808,102000,9244773550,4480,4505,4505,4470,11459
20240808,101900,9193343115,4510,4520,4530,4505,4219
20240808,101800,9174286115,4520,4530,4540,4510,7034
20240808,101700,9142479050,4530,4525,4545,4525,10375
20240808,101600,9095445870,4525,4510,4525,4505,3714
20240808,101500,9078673150,4515,4500,4515,4490,8027
20240808,101400,9042538785,4505,4490,4505,4490,3165
20240808,101300,9028305785,4490,4465,4510,4465,10653
20240808,101200,8980549660,4465,4465,4515,4455,8169
20240808,101100,8943937080,4465,4465,4475,4445,11739
20240808,101000,8891609390,4465,4525,4530,4450,18624
20240808,100900,8808104220,4530,4540,4540,4525,4894
20240808,100800,8785924470,4540,4540,4555,4530,4192
20240808,100700,8766898485,4550,4500,4555,4495,22519
20240808,100600,8665370070,4500,4535,4535,4500,11171
20240808,100500,8614952115,4535,4560,4565,4535,6439
20240808,100400,8585634280,4565,4565,4570,4560,7355
20240808,100300,8552063680,4565,4555,4565,4550,12564
20240808,100200,8494797270,4555,4545,4565,4545,12948
20240808,100100,8435811840,4545,4585,4585,4510,28735
20240808,100000,8305171695,4570,4595,4600,4570,18966
20240808,095900,8218177565,4595,4590,4630,4590,52412
20240808,095800,7976594810,4590,4540,4640,4510,133964
20240808,095700,7361507520,4510,4445,4570,4445,55570
20240808,095600,7110490430,4445,4405,4470,4400,39326
20240808,095500,6935787150,4400,4495,4495,4400,42932
20240808,095400,6745135815,4495,4495,4590,4470,142475
20240808,095300,6101496230,4500,4300,4585,4285,150850
20240808,095200,5430400045,4300,4340,4380,4300,83503
20240808,095100,5067128895,4330,4250,4350,4250,58541
20240808,095000,4815022585,4250,4205,4250,4190,23513
20240808,094900,4715935115,4210,4225,4230,4200,5534
20240808,094800,4692618835,4225,4260,4265,4220,6872
20240808,094700,4663536185,4265,4210,4290,4205,27493
20240808,094600,4547076160,4205,4325,4325,4190,49077
20240808,094500,4339055390,4315,4285,4355,4280,26388
20240808,094400,4224728745,4280,4340,4350,4280,38446
20240808,094300,4059042265,4345,4385,4390,4315,41296
20240808,094200,3879435855,4380,4355,4440,4310,173291
20240808,094100,3119583115,4285,4285,4285,4285,0
20240808,094000,3119583115,4285,4285,4285,4285,0
20240808,093900,3119583115,4285,4190,4285,4180,111762
20240808,093800,2644421390,4180,4050,4200,4050,35935
20240808,093700,2495141510,4060,4030,4075,4015,7387
20240808,093600,2465311530,4030,4050,4060,4005,5272
20240808,093500,2444099295,4055,4035,4075,4030,6998
20240808,093400,2415689795,4025,4075,4075,4010,13051
20240808,093300,2363065225,4080,4105,4110,4055,4329
20240808,093200,2345424200,4105,4110,4135,4060,13034
20240808,093100,2291943665,4080,4085,4120,4040,13562
20240808,093000,2236615775,4085,4145,4150,4045,37273
20240808,092900,2084002490,4145,4125,4190,4105,60982
20240808,092800,1830628945,4125,4095,4165,4050,42762
20240808,092700,1654446405,4095,4020,4135,4020,22895
20240808,092600,1560663990,4020,4035,4085,4020,21472
20240808,092500,1473632330,4040,4060,4070,4025,5744
20240808,092400,1450419175,4070,4065,4100,4020,18670
20240808,092300,1374785905,4075,4145,4155,3970,64053
20240808,092200,1115579380,4145,4050,4235,4045,103032
20240808,092100,687266600,4050,4095,4180,4005,59529
20240808,092000,443489815,4085,3900,4140,3895,81879
20240808,091900,114491305,3895,3895,3895,3895,0
20240808,091800,114491305,3895,3895,3895,3895,0
20240808,091700,114491305,3895,3815,3895,3780,8627
20240808,091600,81099845,3785,3820,3845,3780,4157
20240808,091500,65252960,3800,3690,3850,3690,10990
20240808,091400,23890890,3675,3690,3690,3675,12
20240808,091300,23846715,3705,3695,3720,3665,1144
20240808,091200,19607890,3665,3670,3700,3660,469
20240808,091100,17875230,3670,3665,3690,3665,584
20240808,091000,15729370,3660,3650,3660,3650,687
20240808,090900,13216235,3650,3650,3650,3650,165
20240808,090800,12613985,3650,3630,3650,3630,784
20240808,090700,9754050,3630,3605,3635,3590,344
20240808,090600,8509035,3575,3605,3615,3575,153
20240808,090500,7960650,3605,3570,3605,3570,995
20240808,090400,4407495,3570,3570,3570,3570,0
20240808,090300,4407495,3570,3570,3570,3570,11
20240808,090200,4368225,3575,3575,3575,3575,0
20240808,090100,4368225,3575,3550,3575,3550,80
20240808,090000,4083870,3545,3545,3545,3545,1151