KissMeData/089470/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,195600,362106360,4365,4365,4365,4365,590
20240816,195500,362106360,4365,4365,4365,4365,0
20240816,195400,362106360,4365,4365,4365,4365,0
20240816,195300,362106360,4365,4365,4365,4365,0
20240816,195200,362106360,4365,4365,4365,4365,0
20240816,195100,362106360,4365,4365,4365,4365,0
20240816,195000,362106360,4365,4365,4365,4365,0
20240816,194900,362106360,4365,4365,4365,4365,0
20240816,194800,362106360,4365,4365,4365,4365,0
20240816,194700,362106360,4365,4365,4365,4365,0
20240816,194600,362106360,4365,4365,4365,4365,0
20240816,194500,362106360,4365,4365,4365,4365,0
20240816,194400,362106360,4365,4365,4365,4365,0
20240816,194300,362106360,4365,4365,4365,4365,0
20240816,194200,362106360,4365,4365,4365,4365,0
20240816,194100,362106360,4365,4365,4365,4365,0
20240816,194000,362106360,4365,4365,4365,4365,0
20240816,193900,362106360,4365,4365,4365,4365,0
20240816,193800,362106360,4365,4365,4365,4365,0
20240816,193700,362106360,4365,4365,4365,4365,0
20240816,193600,362106360,4365,4365,4365,4365,0
20240816,193500,362106360,4365,4365,4365,4365,0
20240816,193400,362106360,4365,4365,4365,4365,0
20240816,193300,362106360,4365,4365,4365,4365,0
20240816,193200,362106360,4365,4365,4365,4365,0
20240816,193100,362106360,4365,4365,4365,4365,0
20240816,193000,362106360,4365,4365,4365,4365,0
20240816,192900,362106360,4365,4365,4365,4365,0
20240816,192800,362106360,4365,4365,4365,4365,0
20240816,192700,362106360,4365,4365,4365,4365,0
20240816,192600,362106360,4365,4365,4365,4365,590
20240816,192500,362106360,4365,4365,4365,4365,0
20240816,192400,362106360,4365,4365,4365,4365,0
20240816,192300,362106360,4365,4365,4365,4365,0
20240816,192200,362106360,4365,4365,4365,4365,0
20240816,192100,362106360,4365,4365,4365,4365,0
20240816,192000,362106360,4365,4365,4365,4365,0
20240816,191900,362106360,4365,4365,4365,4365,0
20240816,191800,362106360,4365,4365,4365,4365,0
20240816,191700,362106360,4365,4365,4365,4365,0
20240816,191600,362106360,4365,4365,4365,4365,0
20240816,191500,362106360,4365,4365,4365,4365,0
20240816,191400,362106360,4365,4365,4365,4365,0
20240816,191300,362106360,4365,4365,4365,4365,0
20240816,191200,362106360,4365,4365,4365,4365,0
20240816,191100,362106360,4365,4365,4365,4365,0
20240816,191000,362106360,4365,4365,4365,4365,0
20240816,190900,362106360,4365,4365,4365,4365,0
20240816,190800,362106360,4365,4365,4365,4365,0
20240816,190700,362106360,4365,4365,4365,4365,0
20240816,190600,362106360,4365,4365,4365,4365,0
20240816,190500,362106360,4365,4365,4365,4365,0
20240816,190400,362106360,4365,4365,4365,4365,0
20240816,190300,362106360,4365,4365,4365,4365,0
20240816,190200,362106360,4365,4365,4365,4365,0
20240816,190100,362106360,4365,4365,4365,4365,0
20240816,190000,362106360,4365,4365,4365,4365,0
20240816,185900,362106360,4365,4365,4365,4365,0
20240816,185800,362106360,4365,4365,4365,4365,0
20240816,185700,362106360,4365,4365,4365,4365,0
20240816,185600,362106360,4365,4365,4365,4365,590
20240816,185500,362106360,4365,4365,4365,4365,0
20240816,185400,362106360,4365,4365,4365,4365,0
20240816,185300,362106360,4365,4365,4365,4365,0
20240816,185200,362106360,4365,4365,4365,4365,0
20240816,185100,362106360,4365,4365,4365,4365,0
20240816,185000,362106360,4365,4365,4365,4365,0
20240816,184900,362106360,4365,4365,4365,4365,0
20240816,184800,362106360,4365,4365,4365,4365,0
20240816,184700,362106360,4365,4365,4365,4365,0
20240816,184600,362106360,4365,4365,4365,4365,0
20240816,184500,362106360,4365,4365,4365,4365,0
20240816,184400,362106360,4365,4365,4365,4365,0
20240816,184300,362106360,4365,4365,4365,4365,0
20240816,184200,362106360,4365,4365,4365,4365,0
20240816,184100,362106360,4365,4365,4365,4365,0
20240816,184000,362106360,4365,4365,4365,4365,0
20240816,183900,362106360,4365,4365,4365,4365,0
20240816,183800,362106360,4365,4365,4365,4365,0
20240816,183700,362106360,4365,4365,4365,4365,0
20240816,183600,362106360,4365,4365,4365,4365,0
20240816,183500,362106360,4365,4365,4365,4365,0
20240816,183400,362106360,4365,4365,4365,4365,0
20240816,183300,362106360,4365,4365,4365,4365,0
20240816,183200,362106360,4365,4365,4365,4365,0
20240816,183100,362106360,4365,4365,4365,4365,0
20240816,183000,362106360,4365,4365,4365,4365,0
20240816,182900,362106360,4365,4365,4365,4365,0
20240816,182800,362106360,4365,4365,4365,4365,0
20240816,182700,362106360,4365,4365,4365,4365,0
20240816,182600,362106360,4365,4365,4365,4365,590
20240816,182500,362106360,4365,4365,4365,4365,0
20240816,182400,362106360,4365,4365,4365,4365,0
20240816,182300,362106360,4365,4365,4365,4365,0
20240816,182200,362106360,4365,4365,4365,4365,0
20240816,182100,362106360,4365,4365,4365,4365,0
20240816,182000,362106360,4365,4365,4365,4365,0
20240816,181900,362106360,4365,4365,4365,4365,0
20240816,181800,362106360,4365,4365,4365,4365,0
20240816,181700,362106360,4365,4365,4365,4365,0
20240816,181600,362106360,4365,4365,4365,4365,0
20240816,181500,362106360,4365,4365,4365,4365,0
20240816,181400,362106360,4365,4365,4365,4365,0
20240816,181300,362106360,4365,4365,4365,4365,0
20240816,181200,362106360,4365,4365,4365,4365,0
20240816,181100,362106360,4365,4365,4365,4365,0
20240816,181000,362106360,4365,4365,4365,4365,0
20240816,180900,362106360,4365,4365,4365,4365,0
20240816,180800,362106360,4365,4365,4365,4365,0
20240816,180700,362106360,4365,4365,4365,4365,0
20240816,180600,362106360,4365,4365,4365,4365,0
20240816,180500,362106360,4365,4365,4365,4365,0
20240816,180400,362106360,4365,4365,4365,4365,0
20240816,180300,362106360,4365,4365,4365,4365,0
20240816,180200,362106360,4365,4365,4365,4365,0
20240816,180100,362106360,4365,4365,4365,4365,0
20240816,180000,362106360,4365,4365,4365,4365,0
20240816,175900,362106360,4365,4365,4365,4365,0
20240816,175800,362106360,4365,4365,4365,4365,0
20240816,175700,362106360,4365,4365,4365,4365,0
20240816,175600,362106360,4365,4365,4365,4365,590
20240816,175500,362106360,4365,4365,4365,4365,0
20240816,175400,362106360,4365,4365,4365,4365,0
20240816,175300,362106360,4365,4365,4365,4365,0
20240816,175200,362106360,4365,4365,4365,4365,0
20240816,175100,362106360,4365,4365,4365,4365,0
20240816,175000,362106360,4365,4365,4365,4365,0
20240816,174900,362106360,4365,4365,4365,4365,0
20240816,174800,362106360,4365,4365,4365,4365,0
20240816,174700,362106360,4365,4365,4365,4365,0
20240816,174600,362106360,4365,4365,4365,4365,0
20240816,174500,362106360,4365,4365,4365,4365,0
20240816,174400,362106360,4365,4365,4365,4365,0
20240816,174300,362106360,4365,4365,4365,4365,0
20240816,174200,362106360,4365,4365,4365,4365,0
20240816,174100,362106360,4365,4365,4365,4365,0
20240816,174000,362106360,4365,4365,4365,4365,0
20240816,173900,362106360,4365,4365,4365,4365,0
20240816,173800,362106360,4365,4365,4365,4365,0
20240816,173700,362106360,4365,4365,4365,4365,0
20240816,173600,362106360,4365,4365,4365,4365,0
20240816,173500,362106360,4365,4365,4365,4365,0
20240816,173400,362106360,4365,4365,4365,4365,0
20240816,173300,362106360,4365,4365,4365,4365,0
20240816,173200,362106360,4365,4365,4365,4365,0
20240816,173100,362106360,4365,4365,4365,4365,0
20240816,173000,362106360,4365,4365,4365,4365,0
20240816,172900,362106360,4365,4365,4365,4365,0
20240816,172800,362106360,4365,4365,4365,4365,0
20240816,172700,362106360,4365,4365,4365,4365,0
20240816,172600,362106360,4365,4365,4365,4365,590
20240816,172500,362106360,4365,4365,4365,4365,0
20240816,172400,362106360,4365,4365,4365,4365,0
20240816,172300,362106360,4365,4365,4365,4365,0
20240816,172200,362106360,4365,4365,4365,4365,0
20240816,172100,362106360,4365,4365,4365,4365,0
20240816,172000,362106360,4365,4365,4365,4365,0
20240816,171900,362106360,4365,4365,4365,4365,0
20240816,171800,362106360,4365,4365,4365,4365,0
20240816,171700,362106360,4365,4365,4365,4365,0
20240816,171600,362106360,4365,4365,4365,4365,0
20240816,171500,362106360,4365,4365,4365,4365,0
20240816,171400,362106360,4365,4365,4365,4365,0
20240816,171300,362106360,4365,4365,4365,4365,0
20240816,171200,362106360,4365,4365,4365,4365,0
20240816,171100,362106360,4365,4365,4365,4365,0
20240816,171000,362106360,4365,4365,4365,4365,0
20240816,170900,362106360,4365,4365,4365,4365,0
20240816,170800,362106360,4365,4365,4365,4365,0
20240816,170700,362106360,4365,4365,4365,4365,0
20240816,170600,362106360,4365,4365,4365,4365,0
20240816,170500,362106360,4365,4365,4365,4365,0
20240816,170400,362106360,4365,4365,4365,4365,0
20240816,170300,362106360,4365,4365,4365,4365,0
20240816,170200,362106360,4365,4365,4365,4365,0
20240816,170100,362106360,4365,4365,4365,4365,0
20240816,170000,362106360,4365,4365,4365,4365,0
20240816,165900,362106360,4365,4365,4365,4365,0
20240816,165800,362106360,4365,4365,4365,4365,0
20240816,165700,362106360,4365,4365,4365,4365,0
20240816,165600,362106360,4365,4365,4365,4365,590
20240816,165500,362106360,4365,4365,4365,4365,0
20240816,165400,362106360,4365,4365,4365,4365,0
20240816,165300,362106360,4365,4365,4365,4365,0
20240816,165200,362106360,4365,4365,4365,4365,0
20240816,165100,362106360,4365,4365,4365,4365,0
20240816,165000,362106360,4365,4365,4365,4365,0
20240816,164900,362106360,4365,4365,4365,4365,0
20240816,164800,362106360,4365,4365,4365,4365,0
20240816,164700,362106360,4365,4365,4365,4365,0
20240816,164600,362106360,4365,4365,4365,4365,0
20240816,164500,362106360,4365,4365,4365,4365,0
20240816,164400,362106360,4365,4365,4365,4365,0
20240816,164300,362106360,4365,4365,4365,4365,0
20240816,164200,362106360,4365,4365,4365,4365,0
20240816,164100,362106360,4365,4365,4365,4365,0
20240816,164000,362106360,4365,4365,4365,4365,0
20240816,163900,362106360,4365,4365,4365,4365,0
20240816,163800,362106360,4365,4365,4365,4365,0
20240816,163700,362106360,4365,4365,4365,4365,0
20240816,163600,362106360,4365,4365,4365,4365,0
20240816,163500,362106360,4365,4365,4365,4365,0
20240816,163400,362106360,4365,4365,4365,4365,0
20240816,163300,362106360,4365,4365,4365,4365,0
20240816,163200,362106360,4365,4365,4365,4365,0
20240816,163100,362106360,4365,4365,4365,4365,0
20240816,163000,362106360,4365,4365,4365,4365,0
20240816,162900,362106360,4365,4365,4365,4365,0
20240816,162800,362106360,4365,4365,4365,4365,0
20240816,162700,362106360,4365,4365,4365,4365,0
20240816,162600,362106360,4365,4365,4365,4365,590
20240816,162500,362106360,4365,4365,4365,4365,0
20240816,162400,362106360,4365,4365,4365,4365,0
20240816,162300,362106360,4365,4365,4365,4365,0
20240816,162200,362106360,4365,4365,4365,4365,0
20240816,162100,362106360,4365,4365,4365,4365,0
20240816,162000,362106360,4365,4365,4365,4365,0
20240816,161900,362106360,4365,4365,4365,4365,0
20240816,161800,362106360,4365,4365,4365,4365,0
20240816,161700,362106360,4365,4365,4365,4365,0
20240816,161600,362106360,4365,4365,4365,4365,0
20240816,161500,362106360,4365,4365,4365,4365,0
20240816,161400,362106360,4365,4365,4365,4365,0
20240816,161300,362106360,4365,4365,4365,4365,0
20240816,161200,362106360,4365,4365,4365,4365,0
20240816,161100,362106360,4365,4365,4365,4365,0
20240816,161000,362106360,4365,4365,4365,4365,0
20240816,160900,362106360,4365,4365,4365,4365,0
20240816,160800,362106360,4365,4365,4365,4365,0
20240816,160700,362106360,4365,4365,4365,4365,0
20240816,160600,362106360,4365,4365,4365,4365,0
20240816,160500,362106360,4365,4365,4365,4365,0
20240816,160400,362106360,4365,4365,4365,4365,0
20240816,160300,362106360,4365,4365,4365,4365,0
20240816,160200,362106360,4365,4365,4365,4365,0
20240816,160100,362106360,4365,4365,4365,4365,0
20240816,160000,362106360,4365,4365,4365,4365,0
20240816,155900,362106360,4365,4365,4365,4365,0
20240816,155800,362106360,4365,4365,4365,4365,0
20240816,155700,362106360,4365,4365,4365,4365,0
20240816,155600,362106360,4365,4365,4365,4365,590
20240816,155500,362106360,4365,4365,4365,4365,0
20240816,155400,362106360,4365,4365,4365,4365,0
20240816,155300,362106360,4365,4365,4365,4365,0
20240816,155200,362106360,4365,4365,4365,4365,0
20240816,155100,362106360,4365,4365,4365,4365,0
20240816,155000,362106360,4365,4365,4365,4365,0
20240816,154900,362106360,4365,4365,4365,4365,0
20240816,154800,362106360,4365,4365,4365,4365,0
20240816,154700,362106360,4365,4365,4365,4365,0
20240816,154600,362106360,4365,4365,4365,4365,0
20240816,154500,362106360,4365,4365,4365,4365,0
20240816,154400,362106360,4365,4365,4365,4365,0
20240816,154300,362106360,4365,4365,4365,4365,0
20240816,154200,362106360,4365,4365,4365,4365,0
20240816,154100,362106360,4365,4365,4365,4365,0
20240816,154000,362106360,4365,4365,4365,4365,0
20240816,153900,362106360,4365,4365,4365,4365,0
20240816,153800,362106360,4365,4365,4365,4365,0
20240816,153700,362106360,4365,4365,4365,4365,0
20240816,153600,362106360,4365,4365,4365,4365,0
20240816,153500,362106360,4365,4365,4365,4365,0
20240816,153400,362106360,4365,4365,4365,4365,0
20240816,153300,362106360,4365,4365,4365,4365,0
20240816,153200,362106360,4365,4365,4365,4365,0
20240816,153100,362106360,4365,4365,4365,4365,0
20240816,153000,362106360,4365,4365,4365,4365,590
20240816,152900,359531010,4380,4380,4380,4380,0
20240816,152800,359531010,4380,4380,4380,4380,0
20240816,152700,359531010,4380,4380,4380,4380,0
20240816,152600,359531010,4380,4380,4380,4380,0
20240816,152500,359531010,4380,4380,4380,4380,0
20240816,152400,359531010,4380,4380,4380,4380,0
20240816,152300,359531010,4380,4380,4380,4380,0
20240816,152200,359531010,4380,4380,4380,4380,0
20240816,152100,359531010,4380,4380,4380,4380,0
20240816,152000,359531010,4380,4380,4380,4380,0
20240816,151900,359531010,4380,4380,4380,4370,34
20240816,151800,359382350,4370,4380,4380,4370,76
20240816,151700,359050190,4370,4370,4370,4370,1
20240816,151600,359045820,4370,4375,4380,4370,13
20240816,151500,358988895,4375,4380,4380,4370,14
20240816,151400,358927590,4380,4370,4380,4370,13
20240816,151300,358870660,4370,4380,4380,4370,14
20240816,151200,358809360,4380,4380,4380,4380,16
20240816,151100,358739280,4380,4380,4380,4380,0
20240816,151000,358739280,4380,4380,4380,4380,0
20240816,150900,358739280,4380,4380,4380,4370,21
20240816,150800,358647415,4375,4375,4380,4375,310
20240816,150700,357291150,4370,4370,4370,4370,1
20240816,150600,357286780,4375,4375,4375,4375,0
20240816,150500,357286780,4375,4370,4375,4370,2
20240816,150400,357278035,4375,4375,4375,4375,1
20240816,150300,357273660,4375,4375,4375,4375,0
20240816,150200,357273660,4375,4375,4375,4375,0
20240816,150100,357273660,4375,4375,4375,4370,10
20240816,150000,357229920,4370,4375,4375,4370,101
20240816,145900,356788090,4375,4375,4375,4375,7
20240816,145800,356757465,4370,4380,4380,4370,9
20240816,145700,356718095,4375,4375,4375,4370,224
20240816,145600,355738145,4380,4380,4380,4380,1
20240816,145500,355733765,4380,4380,4380,4380,0
20240816,145400,355733765,4380,4380,4380,4380,2
20240816,145300,355725005,4380,4380,4380,4380,0
20240816,145200,355725005,4380,4380,4380,4380,22
20240816,145100,355628645,4380,4380,4380,4380,1
20240816,145000,355624265,4375,4375,4375,4375,1114
20240816,144900,350750515,4375,4375,4375,4375,0
20240816,144800,350750515,4375,4375,4375,4375,2
20240816,144700,350741765,4365,4365,4365,4365,19
20240816,144600,350658830,4375,4375,4375,4375,200
20240816,144500,349783830,4375,4370,4375,4370,44
20240816,144400,349591500,4370,4370,4370,4370,201
20240816,144300,348713130,4370,4370,4370,4370,500
20240816,144200,346528130,4370,4370,4370,4370,0
20240816,144100,346528130,4370,4370,4370,4370,203
20240816,144000,345641020,4370,4370,4370,4370,23
20240816,143900,345540510,4370,4370,4370,4370,200
20240816,143800,344666510,4370,4370,4370,4370,200
20240816,143700,343792510,4370,4360,4370,4360,8
20240816,143600,343757590,4365,4370,4370,4360,487
20240816,143500,341631000,4360,4360,4360,4360,0
20240816,143400,341631000,4360,4370,4370,4360,2
20240816,143300,341622270,4360,4370,4370,4360,222
20240816,143200,340652350,4370,4370,4370,4370,0
20240816,143100,340652350,4370,4365,4370,4360,229
20240816,143000,339652645,4365,4365,4365,4360,21
20240816,142900,339560995,4355,4360,4360,4355,30
20240816,142800,339430320,4365,4360,4365,4360,200
20240816,142700,338557400,4360,4360,4360,4360,29
20240816,142600,338430960,4365,4365,4365,4365,200
20240816,142500,337557960,4360,4365,4365,4360,23
20240816,142400,337457675,4365,4360,4365,4360,354
20240816,142300,335913225,4365,4365,4365,4365,0
20240816,142200,335913225,4365,4365,4365,4365,200
20240816,142100,335040225,4365,4365,4365,4365,2
20240816,142000,335031495,4355,4355,4355,4355,0
20240816,141900,335031495,4355,4360,4365,4355,533
20240816,141800,332707630,4355,4355,4355,4355,22
20240816,141700,332611820,4360,4355,4360,4355,222
20240816,141600,331644010,4360,4360,4360,4360,200
20240816,141500,330772010,4355,4355,4360,4355,4
20240816,141400,330754580,4355,4360,4360,4355,223
20240816,141300,329782410,4355,4355,4355,4355,0
20240816,141200,329782410,4355,4360,4360,4355,222
20240816,141100,328814600,4355,4360,4360,4355,225
20240816,141000,327833715,4355,4355,4355,4355,22
20240816,140900,327737905,4360,4360,4360,4360,200
20240816,140800,326865905,4360,4360,4360,4360,0
20240816,140700,326865905,4360,4355,4360,4355,224
20240816,140600,325889680,4355,4360,4360,4355,223
20240816,140500,324917515,4360,4355,4360,4355,23
20240816,140400,324817345,4355,4360,4360,4355,433
20240816,140300,322930580,4350,4350,4350,4350,0
20240816,140200,322930580,4350,4350,4350,4350,0
20240816,140100,322930580,4350,4360,4360,4350,709
20240816,140000,319843120,4365,4360,4365,4360,203
20240816,135900,318957035,4350,4350,4350,4350,0
20240816,135800,318957035,4350,4350,4350,4350,0
20240816,135700,318957035,4350,4350,4350,4350,0
20240816,135600,318957035,4350,4350,4350,4350,0
20240816,135500,318957035,4350,4355,4360,4350,42
20240816,135400,318774280,4370,4360,4370,4355,224
20240816,135300,317796905,4360,4360,4360,4360,0
20240816,135200,317796905,4360,4360,4360,4355,374
20240816,135100,316166355,4365,4365,4365,4365,2
20240816,135000,316157625,4360,4360,4360,4355,445
20240816,134900,314217590,4370,4365,4370,4360,359
20240816,134800,312649620,4370,4370,4370,4370,0
20240816,134700,312649620,4370,4370,4370,4370,200
20240816,134600,311775620,4365,4365,4365,4365,0
20240816,134500,311775620,4365,4375,4375,4365,233
20240816,134400,310757535,4375,4370,4375,4365,227
20240816,134300,309765630,4365,4365,4365,4365,1
20240816,134200,309761265,4365,4365,4370,4365,223
20240816,134100,308786870,4375,4375,4375,4365,53
20240816,134000,308555240,4375,4375,4375,4375,200
20240816,133900,307680240,4370,4370,4370,4370,22
20240816,133800,307584100,4370,4375,4375,4370,222
20240816,133700,306612960,4375,4375,4375,4375,200
20240816,133600,305737960,4370,4370,4370,4370,0
20240816,133500,305737960,4370,4375,4375,4370,278
20240816,133400,304522100,4370,4375,4375,4370,524
20240816,133300,302232210,4375,4375,4375,4375,200
20240816,133200,301357210,4370,4375,4375,4370,223
20240816,133100,300381700,4375,4375,4375,4370,289
20240816,133000,299117440,4375,4375,4375,4375,200
20240816,132900,298242440,4375,4375,4375,4375,0
20240816,132800,298242440,4375,4375,4375,4375,224
20240816,132700,297262440,4380,4380,4380,4380,200
20240816,132600,296386440,4375,4375,4375,4375,0
20240816,132500,296386440,4375,4380,4380,4375,224
20240816,132400,295405430,4375,4380,4380,4370,25
20240816,132300,295296160,4375,4380,4380,4375,222
20240816,132200,294323910,4375,4380,4380,4375,422
20240816,132100,292476660,4380,4375,4380,4375,280
20240816,132000,291251650,4375,4380,4385,4375,236
20240816,131900,290217085,4380,4375,4380,4375,489
20240816,131800,288075270,4375,4380,4380,4375,244
20240816,131700,287006770,4375,4375,4375,4375,0
20240816,131600,287006770,4375,4375,4380,4375,241
20240816,131500,285951395,4385,4380,4385,4375,224
20240816,131400,284970385,4375,4385,4385,4375,24
20240816,131300,284865365,4385,4385,4385,4385,200
20240816,131200,283988365,4385,4385,4385,4385,0
20240816,131100,283988365,4385,4385,4385,4375,226
20240816,131000,282997585,4380,4385,4385,4380,253
20240816,130900,281888445,4380,4380,4380,4380,23
20240816,130800,281787705,4385,4380,4385,4380,215
20240816,130700,280845005,4380,4380,4380,4380,0
20240816,130600,280845005,4380,4375,4380,4375,373
20240816,130500,279212455,4375,4375,4375,4375,144
20240816,130400,278582455,4370,4370,4370,4370,0
20240816,130300,278582455,4370,4375,4380,4370,223
20240816,130200,277606200,4375,4375,4375,4375,0
20240816,130100,277606200,4375,4375,4375,4375,2
20240816,130000,277597450,4365,4365,4365,4365,0
20240816,125900,277597450,4365,4365,4365,4365,55
20240816,125800,277357375,4365,4370,4370,4365,500
20240816,125700,275173870,4365,4380,4380,4365,25
20240816,125600,275064715,4380,4375,4380,4375,200
20240816,125500,274189120,4375,4375,4375,4375,1
20240816,125400,274184745,4360,4375,4375,4360,5
20240816,125300,274162900,4365,4365,4365,4365,663
20240816,125200,271268905,4365,4365,4365,4365,0
20240816,125100,271268905,4365,4365,4365,4360,249
20240816,125000,270182145,4360,4360,4360,4360,22
20240816,124900,270086225,4360,4370,4370,4360,525
20240816,124800,267793805,4365,4365,4365,4365,0
20240816,124700,267793805,4365,4365,4365,4365,4
20240816,124600,267776345,4365,4375,4380,4365,263
20240816,124500,266625745,4375,4370,4375,4365,23
20240816,124400,266525290,4375,4375,4375,4370,202
20240816,124300,265641545,4365,4380,4380,4365,222
20240816,124200,264669430,4380,4380,4380,4370,24
20240816,124100,264564345,4380,4380,4380,4375,229
20240816,124000,263561440,4370,4370,4370,4370,20
20240816,123900,263474040,4375,4375,4375,4375,202
20240816,123800,262590290,4375,4370,4375,4365,227
20240816,123700,261598385,4370,4370,4370,4370,0
20240816,123600,261598385,4370,4370,4370,4370,200
20240816,123500,260724385,4370,4370,4370,4370,2
20240816,123400,260715645,4365,4370,4370,4365,226
20240816,123300,259728140,4365,4365,4365,4365,0
20240816,123200,259728140,4365,4360,4370,4360,753
20240816,123100,256440360,4360,4370,4375,4350,6151
20240816,123000,229623970,4365,4370,4375,4365,1102
20240816,122900,224805950,4360,4370,4370,4360,252
20240816,122800,223705100,4365,4365,4365,4365,277
20240816,122700,222495995,4370,4385,4385,4370,2500
20240816,122600,211560955,4380,4380,4380,4380,0
20240816,122500,211560955,4380,4390,4390,4380,24
20240816,122400,211455825,4390,4390,4390,4390,201
20240816,122300,210573435,4380,4395,4405,4380,2334
20240816,122200,200327915,4395,4400,4400,4395,713
20240816,122100,197190780,4400,4400,4400,4395,229
20240816,122000,196183315,4395,4395,4395,4395,0
20240816,121900,196183315,4395,4395,4395,4395,40
20240816,121800,196007515,4390,4390,4390,4390,0
20240816,121700,196007515,4390,4390,4390,4390,0
20240816,121600,196007515,4390,4390,4390,4390,0
20240816,121500,196007515,4390,4395,4400,4390,230
20240816,121400,194996805,4390,4400,4400,4390,31
20240816,121300,194860695,4395,4395,4395,4395,0
20240816,121200,194860695,4395,4390,4395,4390,203
20240816,121100,193968525,4395,4395,4395,4390,57
20240816,121000,193718105,4400,4395,4400,4395,229
20240816,120900,192710650,4400,4400,4400,4400,200
20240816,120800,191830650,4395,4395,4395,4395,137
20240816,120700,191228535,4390,4390,4390,4390,0
20240816,120600,191228535,4390,4405,4405,4390,777
20240816,120500,187809730,4405,4405,4405,4400,108
20240816,120400,187333995,4400,4400,4405,4400,83
20240816,120300,186968790,4395,4395,4395,4395,0
20240816,120200,186968790,4395,4400,4405,4395,728
20240816,120100,183764825,4400,4400,4400,4400,2
20240816,120000,183756025,4395,4405,4405,4395,143
20240816,115900,183126540,4400,4400,4400,4400,0
20240816,115800,183126540,4400,4400,4400,4400,200
20240816,115700,182246540,4395,4395,4395,4395,0
20240816,115600,182246540,4395,4395,4395,4395,0
20240816,115500,182246540,4395,4405,4405,4395,16
20240816,115400,182176210,4405,4400,4405,4400,102
20240816,115300,181726935,4395,4395,4395,4395,0
20240816,115200,181726935,4395,4390,4395,4390,46
20240816,115100,181524980,4400,4405,4405,4395,429
20240816,115000,179638310,4405,4405,4405,4405,0
20240816,114900,179638310,4405,4400,4405,4400,115
20240816,114800,179131810,4405,4405,4405,4405,0
20240816,114700,179131810,4405,4400,4405,4400,115
20240816,114600,178625310,4405,4405,4405,4405,0
20240816,114500,178625310,4405,4405,4405,4405,101
20240816,114400,178180405,4400,4405,4405,4400,116
20240816,114300,177669495,4400,4400,4400,4400,0
20240816,114200,177669495,4400,4405,4410,4400,115
20240816,114100,177162590,4405,4405,4405,4405,2
20240816,114000,177153780,4395,4395,4395,4395,0
20240816,113900,177153780,4395,4395,4395,4395,1
20240816,113800,177149385,4395,4400,4405,4395,384
20240816,113700,175459525,4400,4410,4410,4400,15
20240816,113600,175393515,4400,4410,4410,4400,101
20240816,113500,174948115,4410,4410,4410,4400,118
20240816,113400,174427905,4410,4410,4410,4410,21
20240816,113300,174335295,4400,4405,4410,4400,114
20240816,113200,173832830,4405,4405,4405,4405,0
20240816,113100,173832830,4405,4405,4405,4405,2
20240816,113000,173824020,4395,4400,4400,4395,29
20240816,112900,173696455,4405,4405,4405,4405,201
20240816,112800,172811050,4400,4400,4400,4400,0
20240816,112700,172811050,4400,4400,4400,4400,0
20240816,112600,172811050,4400,4415,4415,4400,117
20240816,112500,172294750,4415,4415,4415,4415,1
20240816,112400,172290335,4415,4415,4415,4395,112
20240816,112300,171796035,4415,4415,4415,4415,0
20240816,112200,171796035,4415,4405,4415,4405,104
20240816,112100,171336970,4410,4410,4415,4410,104
20240816,112000,170878325,4405,4405,4405,4405,0
20240816,111900,170878325,4405,4400,4405,4390,113
20240816,111800,170381240,4395,4390,4395,4390,185
20240816,111700,169568335,4395,4400,4400,4390,955
20240816,111600,165369735,4400,4400,4400,4400,0
20240816,111500,165369735,4400,4400,4405,4400,613
20240816,111400,162671530,4400,4415,4415,4400,1430
20240816,111300,156367380,4420,4420,4420,4420,100
20240816,111200,155925380,4415,4420,4425,4415,115
20240816,111100,155416775,4420,4415,4420,4415,15
20240816,111000,155350545,4420,4420,4420,4420,100
20240816,110900,154908545,4415,4415,4415,4415,14
20240816,110800,154846735,4415,4420,4420,4415,115
20240816,110700,154338510,4420,4420,4420,4420,0
20240816,110600,154338510,4420,4415,4420,4415,104
20240816,110500,153878850,4410,4410,4410,4410,25
20240816,110400,153768600,4410,4410,4410,4410,0
20240816,110300,153768600,4410,4420,4420,4410,363
20240816,110200,152165880,4420,4420,4420,4415,83
20240816,110100,151799040,4420,4420,4420,4415,116
20240816,110000,151286395,4420,4415,4420,4415,16
20240816,105900,151215745,4420,4415,4420,4415,214
20240816,105800,150270435,4410,4410,4410,4410,0
20240816,105700,150270435,4410,4410,4410,4410,46
20240816,105600,150067575,4410,4420,4420,4410,2673
20240816,105500,138277590,4415,4415,4415,4415,0
20240816,105400,138277590,4415,4420,4420,4415,14
20240816,105300,138215720,4420,4420,4420,4420,17
20240816,105200,138140580,4425,4420,4425,4420,105
20240816,105100,137675980,4420,4420,4420,4420,34
20240816,105000,137525700,4420,4425,4425,4420,115
20240816,104900,137016900,4420,4425,4425,4420,115
20240816,104800,136508100,4425,4425,4425,4425,0
20240816,104700,136508100,4425,4425,4425,4425,100
20240816,104600,136065600,4420,4420,4420,4420,0
20240816,104500,136065600,4420,4420,4420,4420,2
20240816,104400,136056760,4415,4420,4420,4415,1271
20240816,104300,130439795,4420,4420,4425,4420,265
20240816,104200,129267990,4420,4425,4425,4420,302
20240816,104100,127932650,4420,4420,4420,4420,20
20240816,104000,127844250,4420,4425,4425,4415,343
20240816,103900,126328830,4420,4420,4420,4420,1599
20240816,103800,119261250,4420,4420,4420,4420,1
20240816,103700,119256830,4415,4415,4415,4415,58
20240816,103600,119000760,4415,4420,4425,4415,126
20240816,103500,118443630,4420,4420,4420,4420,21
20240816,103400,118350810,4420,4425,4425,4420,115
20240816,103300,117842010,4425,4425,4425,4425,100
20240816,103200,117399510,4420,4420,4420,4420,4
20240816,103100,117381830,4420,4425,4425,4420,134
20240816,103000,116789050,4420,4425,4425,4420,64
20240816,102900,116505890,4420,4420,4425,4420,155
20240816,102800,115820260,4425,4425,4425,4420,22
20240816,102700,115722920,4425,4415,4425,4415,6
20240816,102600,115696395,4415,4420,4420,4415,128
20240816,102500,115131270,4410,4410,4410,4410,14
20240816,102400,115069530,4410,4415,4420,4410,118
20240816,102300,114548240,4415,4415,4415,4415,0
20240816,102200,114548240,4415,4415,4420,4415,161
20240816,102100,113836925,4415,4415,4415,4415,40
20240816,102000,113660325,4410,4410,4410,4410,0
20240816,101900,113660325,4410,4410,4410,4410,72
20240816,101800,113342805,4410,4425,4425,4410,114
20240816,101700,112838565,4425,4425,4425,4425,100
20240816,101600,112396065,4425,4425,4425,4425,0
20240816,101500,112396065,4425,4405,4425,4405,4
20240816,101400,112378425,4425,4415,4425,4405,280
20240816,101300,111143250,4415,4420,4420,4410,571
20240816,101200,108624775,4410,4425,4425,4410,2820
20240816,101100,96149400,4430,4430,4435,4430,175
20240816,101000,95373650,4430,4430,4430,4430,26
20240816,100900,95258470,4425,4425,4425,4425,0
20240816,100800,95258470,4425,4425,4430,4425,214
20240816,100700,94311020,4425,4425,4425,4425,0
20240816,100600,94311020,4425,4435,4435,4425,206
20240816,100500,93398455,4430,4430,4430,4430,14
20240816,100400,93336435,4435,4430,4435,4430,101
20240816,100300,92888505,4430,4435,4435,4430,120
20240816,100200,92356405,4435,4435,4435,4430,8
20240816,100100,92320950,4430,4425,4430,4425,251
20240816,100000,91210165,4425,4430,4430,4425,1715
20240816,095900,83620785,4425,4425,4425,4425,0
20240816,095800,83620785,4425,4435,4435,4425,12
20240816,095700,83567675,4425,4430,4430,4425,193
20240816,095600,82712760,4425,4425,4425,4425,14
20240816,095500,82650810,4425,4425,4430,4425,660
20240816,095400,79729810,4425,4430,4430,4425,114
20240816,095300,79224860,4425,4425,4425,4425,15
20240816,095200,79158485,4430,4425,4430,4425,104
20240816,095100,78697785,4425,4425,4425,4425,27
20240816,095000,78578310,4420,4420,4420,4420,41
20240816,094900,78397090,4420,4425,4425,4420,240
20240816,094800,77335790,4420,4420,4420,4420,18
20240816,094700,77256230,4420,4435,4435,4420,242
20240816,094600,76184940,4435,4430,4435,4430,5
20240816,094500,76162785,4420,4430,4430,4420,1660
20240816,094400,68823755,4425,4425,4425,4425,3
20240816,094300,68810480,4425,4420,4425,4420,113
20240816,094200,68310860,4420,4420,4420,4420,14
20240816,094100,68248980,4420,4425,4430,4420,114
20240816,094000,67744105,4430,4420,4430,4415,96
20240816,093900,67319855,4420,4425,4425,4415,560
20240816,093800,64846320,4425,4415,4425,4415,1114
20240816,093700,59917660,4420,4410,4420,4410,120
20240816,093600,59387750,4415,4430,4440,4415,1307
20240816,093500,53612540,4425,4430,4430,4425,749
20240816,093400,50296470,4430,4440,4440,4430,114
20240816,093300,49790450,4435,4435,4435,4435,98
20240816,093200,49355820,4435,4430,4435,4430,22
20240816,093100,49258345,4440,4445,4445,4440,122
20240816,093000,48716165,4440,4440,4440,4440,67
20240816,092900,48418685,4440,4435,4440,4435,92
20240816,092800,48010610,4435,4445,4445,4435,124
20240816,092700,47459580,4435,4440,4445,4435,266
20240816,092600,46278320,4435,4435,4435,4435,0
20240816,092500,46278320,4435,4435,4435,4430,87
20240816,092400,45892725,4435,4440,4445,4430,335
20240816,092300,44406595,4435,4440,4445,4435,931
20240816,092200,40276225,4440,4440,4445,4435,148
20240816,092100,39618715,4435,4445,4445,4435,634
20240816,092000,36804225,4445,4445,4445,4440,150
20240816,091900,36137525,4435,4435,4435,4435,0
20240816,091800,36137525,4435,4440,4445,4435,129
20240816,091700,35564725,4435,4435,4435,4435,5
20240816,091600,35542550,4430,4430,4430,4425,61
20240816,091500,35272350,4430,4440,4440,4430,599
20240816,091400,32613570,4425,4425,4425,4420,454
20240816,091300,30604740,4420,4420,4420,4415,202
20240816,091200,29712015,4420,4420,4420,4420,66
20240816,091100,29420295,4420,4425,4425,4415,140
20240816,091000,28801470,4415,4415,4415,4415,14
20240816,090900,28739660,4415,4425,4425,4415,169
20240816,090800,27991925,4425,4420,4425,4415,246
20240816,090700,26904710,4415,4415,4415,4415,260
20240816,090600,25756810,4420,4425,4425,4410,2134
20240816,090500,16323015,4440,4425,4440,4425,21
20240816,090400,16230075,4425,4430,4430,4425,151
20240816,090300,15561220,4425,4420,4425,4420,765
20240816,090200,12177265,4420,4430,4430,4420,693
20240816,090100,9110925,4425,4430,4430,4425,1154
20240816,090000,3999470,4430,4450,4450,4430,901