KissMeData/084990/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195500,912333510,4280,4280,4280,4280,2331
20240809,195400,912333510,4280,4280,4280,4280,0
20240809,195300,912333510,4280,4280,4280,4280,0
20240809,195200,912333510,4280,4280,4280,4280,0
20240809,195100,912333510,4280,4280,4280,4280,0
20240809,195000,912333510,4280,4280,4280,4280,0
20240809,194900,912333510,4280,4280,4280,4280,0
20240809,194800,912333510,4280,4280,4280,4280,0
20240809,194700,912333510,4280,4280,4280,4280,0
20240809,194600,912333510,4280,4280,4280,4280,0
20240809,194500,912333510,4280,4280,4280,4280,0
20240809,194400,912333510,4280,4280,4280,4280,0
20240809,194300,912333510,4280,4280,4280,4280,0
20240809,194200,912333510,4280,4280,4280,4280,0
20240809,194100,912333510,4280,4280,4280,4280,0
20240809,194000,912333510,4280,4280,4280,4280,0
20240809,193900,912333510,4280,4280,4280,4280,0
20240809,193800,912333510,4280,4280,4280,4280,0
20240809,193700,912333510,4280,4280,4280,4280,0
20240809,193600,912333510,4280,4280,4280,4280,0
20240809,193500,912333510,4280,4280,4280,4280,0
20240809,193400,912333510,4280,4280,4280,4280,0
20240809,193300,912333510,4280,4280,4280,4280,0
20240809,193200,912333510,4280,4280,4280,4280,0
20240809,193100,912333510,4280,4280,4280,4280,0
20240809,193000,912333510,4280,4280,4280,4280,0
20240809,192900,912333510,4280,4280,4280,4280,0
20240809,192800,912333510,4280,4280,4280,4280,0
20240809,192700,912333510,4280,4280,4280,4280,0
20240809,192600,912333510,4280,4280,4280,4280,0
20240809,192500,912333510,4280,4280,4280,4280,2331
20240809,192400,912333510,4280,4280,4280,4280,0
20240809,192300,912333510,4280,4280,4280,4280,0
20240809,192200,912333510,4280,4280,4280,4280,0
20240809,192100,912333510,4280,4280,4280,4280,0
20240809,192000,912333510,4280,4280,4280,4280,0
20240809,191900,912333510,4280,4280,4280,4280,0
20240809,191800,912333510,4280,4280,4280,4280,0
20240809,191700,912333510,4280,4280,4280,4280,0
20240809,191600,912333510,4280,4280,4280,4280,0
20240809,191500,912333510,4280,4280,4280,4280,0
20240809,191400,912333510,4280,4280,4280,4280,0
20240809,191300,912333510,4280,4280,4280,4280,0
20240809,191200,912333510,4280,4280,4280,4280,0
20240809,191100,912333510,4280,4280,4280,4280,0
20240809,191000,912333510,4280,4280,4280,4280,0
20240809,190900,912333510,4280,4280,4280,4280,0
20240809,190800,912333510,4280,4280,4280,4280,0
20240809,190700,912333510,4280,4280,4280,4280,0
20240809,190600,912333510,4280,4280,4280,4280,0
20240809,190500,912333510,4280,4280,4280,4280,0
20240809,190400,912333510,4280,4280,4280,4280,0
20240809,190300,912333510,4280,4280,4280,4280,0
20240809,190200,912333510,4280,4280,4280,4280,0
20240809,190100,912333510,4280,4280,4280,4280,0
20240809,190000,912333510,4280,4280,4280,4280,0
20240809,185900,912333510,4280,4280,4280,4280,0
20240809,185800,912333510,4280,4280,4280,4280,0
20240809,185700,912333510,4280,4280,4280,4280,0
20240809,185600,912333510,4280,4280,4280,4280,0
20240809,185500,912333510,4280,4280,4280,4280,2331
20240809,185400,912333510,4280,4280,4280,4280,0
20240809,185300,912333510,4280,4280,4280,4280,0
20240809,185200,912333510,4280,4280,4280,4280,0
20240809,185100,912333510,4280,4280,4280,4280,0
20240809,185000,912333510,4280,4280,4280,4280,0
20240809,184900,912333510,4280,4280,4280,4280,0
20240809,184800,912333510,4280,4280,4280,4280,0
20240809,184700,912333510,4280,4280,4280,4280,0
20240809,184600,912333510,4280,4280,4280,4280,0
20240809,184500,912333510,4280,4280,4280,4280,0
20240809,184400,912333510,4280,4280,4280,4280,0
20240809,184300,912333510,4280,4280,4280,4280,0
20240809,184200,912333510,4280,4280,4280,4280,0
20240809,184100,912333510,4280,4280,4280,4280,0
20240809,184000,912333510,4280,4280,4280,4280,0
20240809,183900,912333510,4280,4280,4280,4280,0
20240809,183800,912333510,4280,4280,4280,4280,0
20240809,183700,912333510,4280,4280,4280,4280,0
20240809,183600,912333510,4280,4280,4280,4280,0
20240809,183500,912333510,4280,4280,4280,4280,0
20240809,183400,912333510,4280,4280,4280,4280,0
20240809,183300,912333510,4280,4280,4280,4280,0
20240809,183200,912333510,4280,4280,4280,4280,0
20240809,183100,912333510,4280,4280,4280,4280,0
20240809,183000,912333510,4280,4280,4280,4280,0
20240809,182900,912333510,4280,4280,4280,4280,0
20240809,182800,912333510,4280,4280,4280,4280,0
20240809,182700,912333510,4280,4280,4280,4280,0
20240809,182600,912333510,4280,4280,4280,4280,0
20240809,182500,912333510,4280,4280,4280,4280,2331
20240809,182400,912333510,4280,4280,4280,4280,0
20240809,182300,912333510,4280,4280,4280,4280,0
20240809,182200,912333510,4280,4280,4280,4280,0
20240809,182100,912333510,4280,4280,4280,4280,0
20240809,182000,912333510,4280,4280,4280,4280,0
20240809,181900,912333510,4280,4280,4280,4280,0
20240809,181800,912333510,4280,4280,4280,4280,0
20240809,181700,912333510,4280,4280,4280,4280,0
20240809,181600,912333510,4280,4280,4280,4280,0
20240809,181500,912333510,4280,4280,4280,4280,0
20240809,181400,912333510,4280,4280,4280,4280,0
20240809,181300,912333510,4280,4280,4280,4280,0
20240809,181200,912333510,4280,4280,4280,4280,0
20240809,181100,912333510,4280,4280,4280,4280,0
20240809,181000,912333510,4280,4280,4280,4280,0
20240809,180900,912333510,4280,4280,4280,4280,0
20240809,180800,912333510,4280,4280,4280,4280,0
20240809,180700,912333510,4280,4280,4280,4280,0
20240809,180600,912333510,4280,4280,4280,4280,0
20240809,180500,912333510,4280,4280,4280,4280,0
20240809,180400,912333510,4280,4280,4280,4280,0
20240809,180300,912333510,4280,4280,4280,4280,0
20240809,180200,912333510,4280,4280,4280,4280,0
20240809,180100,912333510,4280,4280,4280,4280,0
20240809,180000,912333510,4280,4280,4280,4280,0
20240809,175900,912333510,4280,4280,4280,4280,0
20240809,175800,912333510,4280,4280,4280,4280,0
20240809,175700,912333510,4280,4280,4280,4280,0
20240809,175600,912333510,4280,4280,4280,4280,0
20240809,175500,912333510,4280,4280,4280,4280,2331
20240809,175400,912333510,4280,4280,4280,4280,0
20240809,175300,912333510,4280,4280,4280,4280,0
20240809,175200,912333510,4280,4280,4280,4280,0
20240809,175100,912333510,4280,4280,4280,4280,0
20240809,175000,912333510,4280,4280,4280,4280,0
20240809,174900,912333510,4280,4280,4280,4280,0
20240809,174800,912333510,4280,4280,4280,4280,0
20240809,174700,912333510,4280,4280,4280,4280,0
20240809,174600,912333510,4280,4280,4280,4280,0
20240809,174500,912333510,4280,4280,4280,4280,0
20240809,174400,912333510,4280,4280,4280,4280,0
20240809,174300,912333510,4280,4280,4280,4280,0
20240809,174200,912333510,4280,4280,4280,4280,0
20240809,174100,912333510,4280,4280,4280,4280,0
20240809,174000,912333510,4280,4280,4280,4280,0
20240809,173900,912333510,4280,4280,4280,4280,0
20240809,173800,912333510,4280,4280,4280,4280,0
20240809,173700,912333510,4280,4280,4280,4280,0
20240809,173600,912333510,4280,4280,4280,4280,0
20240809,173500,912333510,4280,4280,4280,4280,0
20240809,173400,912333510,4280,4280,4280,4280,0
20240809,173300,912333510,4280,4280,4280,4280,0
20240809,173200,912333510,4280,4280,4280,4280,0
20240809,173100,912333510,4280,4280,4280,4280,0
20240809,173000,912333510,4280,4280,4280,4280,0
20240809,172900,912333510,4280,4280,4280,4280,0
20240809,172800,912333510,4280,4280,4280,4280,0
20240809,172700,912333510,4280,4280,4280,4280,0
20240809,172600,912333510,4280,4280,4280,4280,0
20240809,172500,912333510,4280,4280,4280,4280,2331
20240809,172400,912333510,4280,4280,4280,4280,0
20240809,172300,912333510,4280,4280,4280,4280,0
20240809,172200,912333510,4280,4280,4280,4280,0
20240809,172100,912333510,4280,4280,4280,4280,0
20240809,172000,912333510,4280,4280,4280,4280,0
20240809,171900,912333510,4280,4280,4280,4280,0
20240809,171800,912333510,4280,4280,4280,4280,0
20240809,171700,912333510,4280,4280,4280,4280,0
20240809,171600,912333510,4280,4280,4280,4280,0
20240809,171500,912333510,4280,4280,4280,4280,0
20240809,171400,912333510,4280,4280,4280,4280,0
20240809,171300,912333510,4280,4280,4280,4280,0
20240809,171200,912333510,4280,4280,4280,4280,0
20240809,171100,912333510,4280,4280,4280,4280,0
20240809,171000,912333510,4280,4280,4280,4280,0
20240809,170900,912333510,4280,4280,4280,4280,0
20240809,170800,912333510,4280,4280,4280,4280,0
20240809,170700,912333510,4280,4280,4280,4280,0
20240809,170600,912333510,4280,4280,4280,4280,0
20240809,170500,912333510,4280,4280,4280,4280,0
20240809,170400,912333510,4280,4280,4280,4280,0
20240809,170300,912333510,4280,4280,4280,4280,0
20240809,170200,912333510,4280,4280,4280,4280,0
20240809,170100,912333510,4280,4280,4280,4280,0
20240809,170000,912333510,4280,4280,4280,4280,0
20240809,165900,912333510,4280,4280,4280,4280,0
20240809,165800,912333510,4280,4280,4280,4280,0
20240809,165700,912333510,4280,4280,4280,4280,0
20240809,165600,912333510,4280,4280,4280,4280,0
20240809,165500,912333510,4280,4280,4280,4280,2331
20240809,165400,912333510,4280,4280,4280,4280,0
20240809,165300,912333510,4280,4280,4280,4280,0
20240809,165200,912333510,4280,4280,4280,4280,0
20240809,165100,912333510,4280,4280,4280,4280,0
20240809,165000,912333510,4280,4280,4280,4280,0
20240809,164900,912333510,4280,4280,4280,4280,0
20240809,164800,912333510,4280,4280,4280,4280,0
20240809,164700,912333510,4280,4280,4280,4280,0
20240809,164600,912333510,4280,4280,4280,4280,0
20240809,164500,912333510,4280,4280,4280,4280,0
20240809,164400,912333510,4280,4280,4280,4280,0
20240809,164300,912333510,4280,4280,4280,4280,0
20240809,164200,912333510,4280,4280,4280,4280,0
20240809,164100,912333510,4280,4280,4280,4280,0
20240809,164000,912333510,4280,4280,4280,4280,0
20240809,163900,912333510,4280,4280,4280,4280,0
20240809,163800,912333510,4280,4280,4280,4280,0
20240809,163700,912333510,4280,4280,4280,4280,0
20240809,163600,912333510,4280,4280,4280,4280,0
20240809,163500,912333510,4280,4280,4280,4280,0
20240809,163400,912333510,4280,4280,4280,4280,0
20240809,163300,912333510,4280,4280,4280,4280,0
20240809,163200,912333510,4280,4280,4280,4280,0
20240809,163100,912333510,4280,4280,4280,4280,0
20240809,163000,912333510,4280,4280,4280,4280,0
20240809,162900,912333510,4280,4280,4280,4280,0
20240809,162800,912333510,4280,4280,4280,4280,0
20240809,162700,912333510,4280,4280,4280,4280,0
20240809,162600,912333510,4280,4280,4280,4280,0
20240809,162500,912333510,4280,4280,4280,4280,2331
20240809,162400,912333510,4280,4280,4280,4280,0
20240809,162300,912333510,4280,4280,4280,4280,0
20240809,162200,912333510,4280,4280,4280,4280,0
20240809,162100,912333510,4280,4280,4280,4280,0
20240809,162000,912333510,4280,4280,4280,4280,0
20240809,161900,912333510,4280,4280,4280,4280,0
20240809,161800,912333510,4280,4280,4280,4280,0
20240809,161700,912333510,4280,4280,4280,4280,0
20240809,161600,912333510,4280,4280,4280,4280,0
20240809,161500,912333510,4280,4280,4280,4280,0
20240809,161400,912333510,4280,4280,4280,4280,0
20240809,161300,912333510,4280,4280,4280,4280,0
20240809,161200,912333510,4280,4280,4280,4280,0
20240809,161100,912333510,4280,4280,4280,4280,0
20240809,161000,912333510,4280,4280,4280,4280,0
20240809,160900,912333510,4280,4280,4280,4280,0
20240809,160800,912333510,4280,4280,4280,4280,0
20240809,160700,912333510,4280,4280,4280,4280,0
20240809,160600,912333510,4280,4280,4280,4280,0
20240809,160500,912333510,4280,4280,4280,4280,0
20240809,160400,912333510,4280,4280,4280,4280,0
20240809,160300,912333510,4280,4280,4280,4280,0
20240809,160200,912333510,4280,4280,4280,4280,0
20240809,160100,912333510,4280,4280,4280,4280,0
20240809,160000,912333510,4280,4280,4280,4280,0
20240809,155900,912333510,4280,4280,4280,4280,0
20240809,155800,912333510,4280,4280,4280,4280,0
20240809,155700,912333510,4280,4280,4280,4280,0
20240809,155600,912333510,4280,4280,4280,4280,0
20240809,155500,912333510,4280,4280,4280,4280,2331
20240809,155400,912333510,4280,4280,4280,4280,0
20240809,155300,912333510,4280,4280,4280,4280,0
20240809,155200,912333510,4280,4280,4280,4280,0
20240809,155100,912333510,4280,4280,4280,4280,0
20240809,155000,912333510,4280,4280,4280,4280,0
20240809,154900,912333510,4280,4280,4280,4280,0
20240809,154800,912333510,4280,4280,4280,4280,0
20240809,154700,912333510,4280,4280,4280,4280,0
20240809,154600,912333510,4280,4280,4280,4280,0
20240809,154500,912333510,4280,4280,4280,4280,0
20240809,154400,912333510,4280,4280,4280,4280,0
20240809,154300,912333510,4280,4280,4280,4280,0
20240809,154200,912333510,4280,4280,4280,4280,0
20240809,154100,912333510,4280,4280,4280,4280,0
20240809,154000,912333510,4280,4280,4280,4280,0
20240809,153900,912333510,4280,4280,4280,4280,0
20240809,153800,912333510,4280,4280,4280,4280,0
20240809,153700,912333510,4280,4280,4280,4280,0
20240809,153600,912333510,4280,4280,4280,4280,0
20240809,153500,912333510,4280,4280,4280,4280,0
20240809,153400,912333510,4280,4280,4280,4280,0
20240809,153300,912333510,4280,4280,4280,4280,0
20240809,153200,912333510,4280,4280,4280,4280,0
20240809,153100,912333510,4280,4280,4280,4280,0
20240809,153000,912333510,4280,4280,4280,4280,2331
20240809,152900,902356830,4270,4270,4270,4270,0
20240809,152800,902356830,4270,4270,4270,4270,0
20240809,152700,902356830,4270,4270,4270,4270,0
20240809,152600,902356830,4270,4270,4270,4270,0
20240809,152500,902356830,4270,4270,4270,4270,0
20240809,152400,902356830,4270,4270,4270,4270,0
20240809,152300,902356830,4270,4270,4270,4270,0
20240809,152200,902356830,4270,4270,4270,4270,0
20240809,152100,902356830,4270,4270,4270,4270,0
20240809,152000,902356830,4270,4270,4270,4270,0
20240809,151900,902356830,4270,4245,4270,4245,2798
20240809,151800,890422445,4250,4260,4260,4250,277
20240809,151700,889245080,4260,4250,4260,4250,385
20240809,151600,887608820,4245,4250,4250,4245,31
20240809,151500,887477195,4250,4250,4250,4245,11
20240809,151400,887430485,4250,4245,4250,4245,136
20240809,151300,886853135,4245,4245,4245,4245,70
20240809,151200,886555985,4250,4240,4250,4240,656
20240809,151100,883774535,4240,4235,4240,4235,72
20240809,151000,883469560,4235,4230,4235,4230,142
20240809,150900,882868895,4240,4235,4240,4230,124
20240809,150800,882344130,4235,4240,4240,4235,109
20240809,150700,881882015,4240,4240,4240,4240,0
20240809,150600,881882015,4240,4240,4240,4235,32
20240809,150500,881746390,4240,4240,4240,4240,4
20240809,150400,881729430,4240,4235,4240,4235,104
20240809,150300,881288485,4245,4235,4245,4235,1117
20240809,150200,876552405,4245,4250,4250,4235,2248
20240809,150100,867019070,4265,4265,4265,4250,2950
20240809,150000,854468510,4270,4270,4270,4270,70
20240809,145900,854169610,4270,4265,4270,4265,1001
20240809,145800,849900340,4255,4265,4265,4255,32
20240809,145700,849764150,4265,4265,4265,4265,10
20240809,145600,849721500,4250,4270,4270,4250,19
20240809,145500,849640390,4270,4245,4270,4245,1824
20240809,145400,841897485,4235,4235,4235,4235,50
20240809,145300,841685735,4245,4240,4245,4235,542
20240809,145200,839389030,4245,4245,4245,4245,233
20240809,145100,838399945,4255,4255,4255,4255,1
20240809,145000,838395690,4255,4255,4255,4255,1
20240809,144900,838391435,4245,4245,4245,4245,0
20240809,144800,838391435,4245,4245,4245,4245,0
20240809,144700,838391435,4245,4245,4245,4245,95
20240809,144600,837988160,4250,4270,4270,4250,6036
20240809,144500,812331315,4270,4255,4270,4255,1505
20240809,144400,805920485,4255,4250,4255,4250,447
20240809,144300,804020700,4250,4250,4250,4250,7
20240809,144200,803990950,4255,4250,4255,4245,322
20240809,144100,802622725,4255,4255,4255,4255,111
20240809,144000,802150420,4260,4260,4260,4235,2248
20240809,143900,792624240,4265,4280,4280,4265,885
20240809,143800,788840735,4285,4285,4290,4285,292
20240809,143700,787589510,4290,4320,4325,4290,3816
20240809,143600,771153685,4320,4300,4320,4300,2147
20240809,143500,761895380,4300,4290,4305,4290,7356
20240809,143400,730278080,4290,4280,4290,4280,1029
20240809,143300,725864850,4275,4255,4275,4255,555
20240809,143200,723495625,4255,4250,4255,4240,1032
20240809,143100,719113700,4250,4275,4275,4250,1550
20240809,143000,712506195,4280,4280,4285,4280,1173
20240809,142900,707483250,4285,4280,4290,4280,553
20240809,142800,705111715,4285,4270,4295,4270,5868
20240809,142700,679960015,4265,4250,4265,4250,447
20240809,142600,678055835,4250,4240,4255,4235,353
20240809,142500,676555955,4235,4235,4235,4235,43
20240809,142400,676373850,4230,4240,4240,4230,499
20240809,142300,674259140,4255,4230,4255,4230,545
20240809,142200,671942720,4230,4225,4230,4225,160
20240809,142100,671266715,4225,4240,4240,4225,2149
20240809,142000,662172170,4250,4230,4250,4230,1394
20240809,141900,656264685,4230,4220,4230,4220,86
20240809,141800,655901165,4220,4205,4230,4205,1496
20240809,141700,649589295,4200,4200,4200,4200,1
20240809,141600,649585095,4190,4190,4190,4190,20
20240809,141500,649501295,4185,4185,4185,4185,235
20240809,141400,648517820,4185,4185,4185,4185,131
20240809,141300,647969585,4185,4190,4190,4185,44
20240809,141200,647785405,4185,4185,4185,4185,9
20240809,141100,647747740,4185,4170,4185,4170,235
20240809,141000,646767265,4165,4165,4165,4165,57
20240809,140900,646529860,4160,4160,4160,4160,0
20240809,140800,646529860,4160,4150,4160,4150,230
20240809,140700,645573985,4145,4145,4145,4145,0
20240809,140600,645573985,4145,4140,4145,4140,446
20240809,140500,643726250,4145,4145,4145,4145,0
20240809,140400,643726250,4145,4145,4145,4145,8
20240809,140300,643693090,4145,4145,4145,4145,0
20240809,140200,643693090,4145,4145,4145,4140,41
20240809,140100,643523305,4145,4145,4145,4145,0
20240809,140000,643523305,4145,4145,4145,4145,0
20240809,135900,643523305,4145,4150,4150,4145,1332
20240809,135800,638000675,4155,4155,4155,4155,154
20240809,135700,637360805,4150,4150,4150,4150,0
20240809,135600,637360805,4150,4150,4150,4150,35
20240809,135500,637215555,4155,4155,4155,4155,19
20240809,135400,637136610,4155,4155,4155,4150,7
20240809,135300,637107530,4155,4160,4160,4155,29
20240809,135200,636987025,4160,4150,4160,4145,202
20240809,135100,636148825,4150,4150,4150,4150,2
20240809,135000,636140525,4145,4145,4145,4145,0
20240809,134900,636140525,4145,4145,4145,4145,21
20240809,134800,636053480,4150,4145,4150,4145,53
20240809,134700,635833785,4145,4145,4145,4140,1147
20240809,134600,631085175,4150,4150,4150,4150,2
20240809,134500,631076875,4140,4155,4155,4140,101
20240809,134400,630658245,4155,4160,4160,4150,811
20240809,134300,627291420,4165,4165,4165,4165,5
20240809,134200,627270595,4165,4160,4165,4160,3
20240809,134100,627258110,4165,4155,4165,4155,146
20240809,134000,626651460,4155,4155,4155,4155,3
20240809,133900,626638995,4155,4145,4155,4145,146
20240809,133800,626033805,4135,4150,4150,4135,2964
20240809,133700,613757470,4150,4155,4155,4150,27
20240809,133600,613645355,4160,4160,4160,4160,0
20240809,133500,613645355,4160,4160,4160,4160,1
20240809,133400,613641195,4160,4155,4160,4155,34
20240809,133300,613499900,4155,4160,4165,4155,967
20240809,133200,609478885,4160,4165,4165,4160,1059
20240809,133100,605071145,4165,4165,4165,4165,127
20240809,133000,604542190,4165,4165,4165,4165,431
20240809,132900,602747075,4165,4165,4165,4165,26
20240809,132800,602638785,4165,4165,4165,4165,2
20240809,132700,602630455,4165,4165,4165,4165,392
20240809,132600,600997775,4175,4175,4175,4175,15
20240809,132500,600935150,4165,4165,4165,4165,102
20240809,132400,600510320,4165,4165,4175,4160,504
20240809,132300,598412500,4175,4175,4175,4160,4575
20240809,132200,579337230,4180,4180,4180,4180,77
20240809,132100,579015370,4180,4180,4180,4180,130
20240809,132000,578471970,4180,4180,4180,4180,103
20240809,131900,578041430,4175,4175,4175,4175,0
20240809,131800,578041430,4175,4180,4180,4170,1027
20240809,131700,573756405,4170,4185,4185,4170,2396
20240809,131600,563754675,4185,4185,4185,4185,61
20240809,131500,563499390,4185,4185,4185,4185,0
20240809,131400,563499390,4185,4185,4190,4175,804
20240809,131300,560140905,4190,4190,4190,4180,779
20240809,131200,556884460,4185,4190,4190,4185,79
20240809,131100,556553785,4190,4185,4190,4185,590
20240809,131000,554084630,4190,4195,4200,4190,584
20240809,130900,551635875,4195,4195,4195,4185,427
20240809,130800,549848035,4195,4200,4205,4195,203
20240809,130700,548996200,4200,4200,4205,4200,70
20240809,130600,548702165,4200,4200,4200,4200,2
20240809,130500,548693765,4195,4195,4195,4195,0
20240809,130400,548693765,4195,4195,4195,4195,2
20240809,130300,548685375,4200,4205,4205,4200,169
20240809,130200,547975540,4205,4205,4205,4205,0
20240809,130100,547975540,4205,4200,4210,4200,101
20240809,130000,547550835,4195,4195,4210,4195,339
20240809,125900,546128715,4195,4190,4195,4190,314
20240809,125800,544812935,4190,4190,4190,4190,77
20240809,125700,544490305,4190,4190,4190,4190,50
20240809,125600,544280805,4195,4195,4195,4195,0
20240809,125500,544280805,4195,4190,4195,4190,22
20240809,125400,544188615,4195,4195,4195,4190,87
20240809,125300,543823745,4195,4195,4195,4195,146
20240809,125200,543211275,4195,4195,4195,4190,154
20240809,125100,542565370,4195,4195,4195,4195,11
20240809,125000,542519225,4180,4190,4195,4180,35
20240809,124900,542372690,4195,4190,4195,4190,73
20240809,124800,542066760,4190,4185,4200,4185,1878
20240809,124700,534204940,4185,4205,4205,4185,4355
20240809,124600,515949250,4210,4210,4210,4210,200
20240809,124500,515107250,4215,4210,4215,4200,202
20240809,124400,514258580,4210,4210,4210,4210,0
20240809,124300,514258580,4210,4210,4210,4210,21
20240809,124200,514170170,4205,4225,4225,4205,882
20240809,124100,510455510,4230,4230,4230,4230,0
20240809,124000,510455510,4230,4225,4230,4225,1001
20240809,123900,506221855,4225,4225,4225,4225,0
20240809,123800,506221855,4225,4225,4225,4225,116
20240809,123700,505731755,4230,4230,4230,4230,0
20240809,123600,505731755,4230,4230,4230,4230,3
20240809,123500,505719065,4225,4225,4225,4225,0
20240809,123400,505719065,4225,4225,4225,4225,1
20240809,123300,505714840,4225,4225,4225,4225,20
20240809,123200,505630340,4225,4225,4225,4225,7
20240809,123100,505600765,4225,4235,4235,4225,872
20240809,123000,501912155,4230,4230,4230,4230,0
20240809,122900,501912155,4230,4235,4235,4230,336
20240809,122800,500490865,4230,4235,4235,4230,163
20240809,122700,499801140,4235,4235,4235,4235,0
20240809,122600,499801140,4235,4240,4240,4235,51
20240809,122500,499585060,4245,4245,4245,4245,0
20240809,122400,499585060,4245,4245,4245,4245,0
20240809,122300,499585060,4245,4245,4245,4245,0
20240809,122200,499585060,4245,4245,4245,4230,1652
20240809,122100,492591000,4245,4245,4245,4245,1
20240809,122000,492586755,4250,4250,4250,4250,0
20240809,121900,492586755,4250,4245,4250,4245,11
20240809,121800,492540010,4245,4250,4250,4245,78
20240809,121700,492208895,4250,4250,4250,4250,0
20240809,121600,492208895,4250,4250,4250,4250,0
20240809,121500,492208895,4250,4240,4250,4240,490
20240809,121400,490128805,4240,4240,4240,4240,0
20240809,121300,490128805,4240,4240,4240,4240,10
20240809,121200,490086405,4235,4235,4235,4235,0
20240809,121100,490086405,4235,4235,4235,4235,78
20240809,121000,489756075,4230,4230,4230,4230,0
20240809,120900,489756075,4230,4230,4230,4230,0
20240809,120800,489756075,4230,4230,4230,4230,2
20240809,120700,489747615,4230,4230,4230,4230,24
20240809,120600,489646095,4230,4230,4230,4230,0
20240809,120500,489646095,4230,4230,4230,4230,117
20240809,120400,489151185,4235,4235,4235,4235,0
20240809,120300,489151185,4235,4230,4235,4230,12
20240809,120200,489100420,4230,4230,4230,4230,3
20240809,120100,489087730,4230,4230,4230,4230,10
20240809,120000,489045430,4230,4230,4230,4230,11
20240809,115900,488998900,4230,4230,4230,4230,3
20240809,115800,488986210,4230,4230,4230,4230,61
20240809,115700,488728180,4230,4220,4230,4220,84
20240809,115600,488373280,4225,4225,4225,4225,33
20240809,115500,488233855,4230,4215,4235,4215,253
20240809,115400,487162855,4235,4215,4235,4215,61
20240809,115300,486905580,4215,4215,4215,4215,1
20240809,115200,486901365,4215,4215,4215,4215,2
20240809,115100,486892935,4210,4210,4215,4210,135
20240809,115000,486324080,4215,4215,4215,4215,114
20240809,114900,485843570,4220,4215,4220,4215,2
20240809,114800,485835135,4215,4215,4215,4215,1
20240809,114700,485830920,4215,4215,4215,4215,20
20240809,114600,485746620,4215,4215,4215,4215,7
20240809,114500,485717115,4215,4215,4215,4215,14
20240809,114400,485658105,4215,4215,4215,4215,0
20240809,114300,485658105,4215,4215,4215,4215,2
20240809,114200,485649675,4225,4220,4225,4210,236
20240809,114100,484654925,4210,4210,4210,4210,1252
20240809,114000,479384005,4200,4205,4205,4200,371
20240809,113900,477824005,4205,4205,4205,4205,182
20240809,113800,477058695,4205,4210,4210,4205,1012
20240809,113700,472798735,4210,4210,4210,4210,0
20240809,113600,472798735,4210,4205,4210,4205,603
20240809,113500,470261865,4210,4195,4210,4195,2701
20240809,113400,458931155,4210,4200,4210,4200,1159
20240809,113300,454056765,4200,4210,4210,4200,1711
20240809,113200,446865565,4200,4200,4210,4200,250
20240809,113100,445813765,4200,4220,4220,4200,2136
20240809,113000,436837680,4225,4225,4225,4225,0
20240809,112900,436837680,4225,4220,4225,4220,4
20240809,112800,436820785,4225,4210,4225,4200,3697
20240809,112700,421267190,4215,4230,4230,4215,1136
20240809,112600,416475105,4225,4225,4225,4225,0
20240809,112500,416475105,4225,4225,4225,4225,0
20240809,112400,416475105,4225,4225,4230,4225,9
20240809,112300,416437060,4225,4225,4225,4225,1
20240809,112200,416432835,4225,4225,4230,4225,4
20240809,112100,416415925,4225,4225,4225,4225,1
20240809,112000,416411700,4225,4225,4225,4225,0
20240809,111900,416411700,4225,4225,4225,4225,0
20240809,111800,416411700,4225,4230,4230,4225,3
20240809,111700,416399015,4225,4230,4230,4225,244
20240809,111600,415366905,4230,4230,4230,4225,161
20240809,111500,414685885,4230,4225,4230,4225,1011
20240809,111400,410409365,4225,4220,4225,4220,1231
20240809,111300,405213395,4220,4215,4220,4215,16
20240809,111200,405145930,4210,4210,4215,4210,832
20240809,111100,401639855,4210,4210,4210,4210,1
20240809,111000,401635645,4220,4225,4225,4210,5706
20240809,110900,377569710,4225,4230,4230,4225,21
20240809,110800,377480930,4230,4230,4230,4230,400
20240809,110700,375788930,4235,4235,4235,4235,83
20240809,110600,375437425,4230,4230,4230,4230,0
20240809,110500,375437425,4230,4230,4230,4230,0
20240809,110400,375437425,4230,4230,4230,4230,801
20240809,110300,372049195,4235,4235,4235,4235,0
20240809,110200,372049195,4235,4235,4235,4235,20
20240809,110100,371964495,4235,4245,4245,4235,362
20240809,110000,370430500,4250,4250,4250,4250,0
20240809,105900,370430500,4250,4250,4250,4250,13
20240809,105800,370375250,4255,4255,4255,4255,1
20240809,105700,370370995,4255,4255,4255,4255,0
20240809,105600,370370995,4255,4250,4255,4250,4
20240809,105500,370353980,4250,4255,4255,4250,90
20240809,105400,369971175,4255,4260,4260,4255,472
20240809,105300,367962330,4260,4260,4260,4260,135
20240809,105200,367387230,4265,4265,4265,4265,101
20240809,105100,366956465,4270,4270,4270,4270,0
20240809,105000,366956465,4270,4265,4270,4265,6
20240809,104900,366930870,4265,4265,4265,4265,1
20240809,104800,366926605,4275,4265,4280,4265,1169
20240809,104700,361929515,4260,4260,4260,4260,4
20240809,104600,361912475,4255,4260,4260,4255,91
20240809,104500,361524850,4255,4260,4260,4255,49
20240809,104400,361316350,4260,4265,4270,4260,91
20240809,104300,360928365,4270,4270,4270,4270,0
20240809,104200,360928365,4270,4270,4270,4270,0
20240809,104100,360928365,4270,4270,4270,4270,0
20240809,104000,360928365,4270,4275,4275,4270,1086
20240809,103900,356285805,4280,4280,4280,4280,56
20240809,103800,356046125,4280,4280,4280,4280,124
20240809,103700,355515405,4280,4280,4280,4280,106
20240809,103600,355061725,4285,4290,4290,4280,56
20240809,103500,354821905,4290,4290,4290,4290,0
20240809,103400,354821905,4290,4290,4295,4290,9
20240809,103300,354783270,4290,4290,4290,4290,22
20240809,103200,354688890,4295,4290,4295,4290,88
20240809,103100,354310935,4295,4290,4295,4290,12
20240809,103000,354259415,4285,4295,4295,4285,132
20240809,102900,353693705,4295,4285,4295,4285,19
20240809,102800,353612140,4295,4280,4295,4270,196
20240809,102700,352774815,4280,4280,4280,4280,8
20240809,102600,352740575,4290,4275,4295,4275,48
20240809,102500,352535040,4270,4275,4280,4270,35
20240809,102400,352385385,4275,4275,4280,4275,15
20240809,102300,352321215,4275,4280,4285,4275,23
20240809,102200,352222740,4280,4280,4295,4280,476
20240809,102100,350183750,4275,4275,4275,4270,1334
20240809,102000,344483435,4275,4275,4275,4275,31
20240809,101900,344350910,4280,4280,4280,4280,0
20240809,101800,344350910,4280,4280,4280,4280,1
20240809,101700,344346630,4275,4275,4275,4275,15
20240809,101600,344282505,4275,4275,4275,4275,32
20240809,101500,344145705,4275,4275,4275,4275,5
20240809,101400,344124330,4275,4275,4275,4275,500
20240809,101300,341986830,4275,4270,4275,4270,1063
20240809,101200,337447810,4270,4270,4270,4270,65
20240809,101100,337170260,4270,4265,4270,4265,345
20240809,101000,335698825,4265,4260,4265,4260,11
20240809,100900,335651960,4260,4260,4260,4260,81
20240809,100800,335306900,4260,4260,4260,4260,19
20240809,100700,335225960,4260,4260,4260,4260,0
20240809,100600,335225960,4260,4265,4265,4255,677
20240809,100500,332345305,4265,4255,4265,4255,130
20240809,100400,331790900,4255,4255,4265,4255,35
20240809,100300,331641805,4260,4250,4260,4250,152
20240809,100200,330995790,4250,4250,4250,4250,132
20240809,100100,330434790,4250,4235,4250,4235,137
20240809,100000,329854180,4240,4240,4240,4240,22
20240809,095900,329760900,4240,4235,4245,4230,185
20240809,095800,328977210,4235,4230,4235,4220,1209
20240809,095700,323865135,4220,4235,4235,4220,1261
20240809,095600,318540690,4225,4235,4240,4225,98
20240809,095500,318126090,4235,4235,4235,4225,203
20240809,095400,317267150,4230,4230,4230,4230,209
20240809,095300,316383080,4225,4225,4225,4225,313
20240809,095200,315060655,4235,4245,4250,4230,4774
20240809,095100,294857555,4245,4245,4250,4245,69
20240809,095000,294564640,4245,4240,4245,4240,8
20240809,094900,294530685,4250,4240,4255,4240,369
20240809,094800,292963750,4240,4255,4260,4240,1129
20240809,094700,288158130,4255,4250,4255,4250,14
20240809,094600,288098570,4255,4245,4255,4245,79
20240809,094500,287762470,4260,4265,4265,4245,1475
20240809,094400,281500770,4260,4270,4270,4240,1309
20240809,094300,275926535,4275,4290,4290,4275,2447
20240809,094200,265450320,4290,4290,4290,4290,190
20240809,094100,264635220,4295,4295,4295,4295,80
20240809,094000,264291620,4300,4290,4300,4290,229
20240809,093900,263308075,4295,4295,4295,4295,131
20240809,093800,262745430,4300,4300,4305,4295,210
20240809,093700,261843415,4305,4305,4305,4305,1417
20240809,093600,255743230,4305,4305,4305,4305,1
20240809,093500,255738925,4300,4300,4300,4300,250
20240809,093400,254663925,4300,4305,4305,4300,43
20240809,093300,254479015,4305,4300,4305,4300,139
20240809,093200,253880625,4300,4305,4305,4300,1456
20240809,093100,247615060,4310,4310,4310,4310,523
20240809,093000,245360930,4320,4325,4340,4320,275
20240809,092900,244170025,4340,4295,4340,4290,925
20240809,092800,240189465,4295,4265,4295,4265,908
20240809,092700,236300140,4260,4260,4260,4260,1
20240809,092600,236295880,4260,4250,4260,4245,536
20240809,092500,234014385,4240,4245,4255,4230,791
20240809,092400,230660400,4245,4230,4245,4230,3635
20240809,092300,215266330,4235,4240,4240,4230,341
20240809,092200,213821715,4240,4235,4240,4230,99
20240809,092100,213402250,4235,4235,4235,4215,4600
20240809,092000,193973570,4230,4260,4260,4230,4623
20240809,091900,174316935,4260,4265,4265,4255,1733
20240809,091800,166935110,4270,4265,4275,4265,323
20240809,091700,165555895,4260,4270,4275,4260,653
20240809,091600,162769220,4280,4315,4315,4265,5775
20240809,091500,138015310,4305,4330,4340,4305,1315
20240809,091400,132333505,4335,4325,4350,4325,7389
20240809,091300,100300925,4315,4290,4325,4290,2244
20240809,091200,90643345,4285,4290,4300,4285,271
20240809,091100,89482050,4290,4280,4295,4280,1289
20240809,091000,83953315,4280,4270,4280,4265,869
20240809,090900,80241240,4260,4265,4270,4260,537
20240809,090800,77953105,4265,4265,4265,4260,364
20240809,090700,76400650,4260,4265,4265,4260,68
20240809,090600,76110635,4265,4260,4275,4255,232
20240809,090500,75122830,4260,4270,4270,4255,839
20240809,090400,71547020,4270,4260,4270,4260,859
20240809,090300,67885090,4280,4260,4280,4260,1470
20240809,090200,61622195,4255,4310,4310,4255,1620
20240809,090100,54709480,4310,4365,4365,4255,6471
20240809,090000,26861240,4365,4370,4375,4320,6161