KissMeData/199550/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,203100,482868420,8730,8730,8730,8730,1277
20240816,203000,482868420,8730,8730,8730,8730,0
20240816,202900,482868420,8730,8730,8730,8730,0
20240816,202800,482868420,8730,8730,8730,8730,0
20240816,202700,482868420,8730,8730,8730,8730,0
20240816,202600,482868420,8730,8730,8730,8730,0
20240816,202500,482868420,8730,8730,8730,8730,0
20240816,202400,482868420,8730,8730,8730,8730,0
20240816,202300,482868420,8730,8730,8730,8730,0
20240816,202200,482868420,8730,8730,8730,8730,0
20240816,202100,482868420,8730,8730,8730,8730,0
20240816,202000,482868420,8730,8730,8730,8730,0
20240816,201900,482868420,8730,8730,8730,8730,0
20240816,201800,482868420,8730,8730,8730,8730,0
20240816,201700,482868420,8730,8730,8730,8730,0
20240816,201600,482868420,8730,8730,8730,8730,0
20240816,201500,482868420,8730,8730,8730,8730,0
20240816,201400,482868420,8730,8730,8730,8730,0
20240816,201300,482868420,8730,8730,8730,8730,0
20240816,201200,482868420,8730,8730,8730,8730,0
20240816,201100,482868420,8730,8730,8730,8730,0
20240816,201000,482868420,8730,8730,8730,8730,0
20240816,200900,482868420,8730,8730,8730,8730,0
20240816,200800,482868420,8730,8730,8730,8730,0
20240816,200700,482868420,8730,8730,8730,8730,0
20240816,200600,482868420,8730,8730,8730,8730,0
20240816,200500,482868420,8730,8730,8730,8730,0
20240816,200400,482868420,8730,8730,8730,8730,0
20240816,200300,482868420,8730,8730,8730,8730,0
20240816,200200,482868420,8730,8730,8730,8730,0
20240816,200100,482868420,8730,8730,8730,8730,1277
20240816,200000,482868420,8730,8730,8730,8730,0
20240816,195900,482868420,8730,8730,8730,8730,0
20240816,195800,482868420,8730,8730,8730,8730,0
20240816,195700,482868420,8730,8730,8730,8730,0
20240816,195600,482868420,8730,8730,8730,8730,0
20240816,195500,482868420,8730,8730,8730,8730,0
20240816,195400,482868420,8730,8730,8730,8730,0
20240816,195300,482868420,8730,8730,8730,8730,0
20240816,195200,482868420,8730,8730,8730,8730,0
20240816,195100,482868420,8730,8730,8730,8730,0
20240816,195000,482868420,8730,8730,8730,8730,0
20240816,194900,482868420,8730,8730,8730,8730,0
20240816,194800,482868420,8730,8730,8730,8730,0
20240816,194700,482868420,8730,8730,8730,8730,0
20240816,194600,482868420,8730,8730,8730,8730,0
20240816,194500,482868420,8730,8730,8730,8730,0
20240816,194400,482868420,8730,8730,8730,8730,0
20240816,194300,482868420,8730,8730,8730,8730,0
20240816,194200,482868420,8730,8730,8730,8730,0
20240816,194100,482868420,8730,8730,8730,8730,0
20240816,194000,482868420,8730,8730,8730,8730,0
20240816,193900,482868420,8730,8730,8730,8730,0
20240816,193800,482868420,8730,8730,8730,8730,0
20240816,193700,482868420,8730,8730,8730,8730,0
20240816,193600,482868420,8730,8730,8730,8730,0
20240816,193500,482868420,8730,8730,8730,8730,0
20240816,193400,482868420,8730,8730,8730,8730,0
20240816,193300,482868420,8730,8730,8730,8730,0
20240816,193200,482868420,8730,8730,8730,8730,0
20240816,193100,482868420,8730,8730,8730,8730,1277
20240816,193000,482868420,8730,8730,8730,8730,0
20240816,192900,482868420,8730,8730,8730,8730,0
20240816,192800,482868420,8730,8730,8730,8730,0
20240816,192700,482868420,8730,8730,8730,8730,0
20240816,192600,482868420,8730,8730,8730,8730,0
20240816,192500,482868420,8730,8730,8730,8730,0
20240816,192400,482868420,8730,8730,8730,8730,0
20240816,192300,482868420,8730,8730,8730,8730,0
20240816,192200,482868420,8730,8730,8730,8730,0
20240816,192100,482868420,8730,8730,8730,8730,0
20240816,192000,482868420,8730,8730,8730,8730,0
20240816,191900,482868420,8730,8730,8730,8730,0
20240816,191800,482868420,8730,8730,8730,8730,0
20240816,191700,482868420,8730,8730,8730,8730,0
20240816,191600,482868420,8730,8730,8730,8730,0
20240816,191500,482868420,8730,8730,8730,8730,0
20240816,191400,482868420,8730,8730,8730,8730,0
20240816,191300,482868420,8730,8730,8730,8730,0
20240816,191200,482868420,8730,8730,8730,8730,0
20240816,191100,482868420,8730,8730,8730,8730,0
20240816,191000,482868420,8730,8730,8730,8730,0
20240816,190900,482868420,8730,8730,8730,8730,0
20240816,190800,482868420,8730,8730,8730,8730,0
20240816,190700,482868420,8730,8730,8730,8730,0
20240816,190600,482868420,8730,8730,8730,8730,0
20240816,190500,482868420,8730,8730,8730,8730,0
20240816,190400,482868420,8730,8730,8730,8730,0
20240816,190300,482868420,8730,8730,8730,8730,0
20240816,190200,482868420,8730,8730,8730,8730,0
20240816,190100,482868420,8730,8730,8730,8730,1277
20240816,190000,482868420,8730,8730,8730,8730,0
20240816,185900,482868420,8730,8730,8730,8730,0
20240816,185800,482868420,8730,8730,8730,8730,0
20240816,185700,482868420,8730,8730,8730,8730,0
20240816,185600,482868420,8730,8730,8730,8730,0
20240816,185500,482868420,8730,8730,8730,8730,0
20240816,185400,482868420,8730,8730,8730,8730,0
20240816,185300,482868420,8730,8730,8730,8730,0
20240816,185200,482868420,8730,8730,8730,8730,0
20240816,185100,482868420,8730,8730,8730,8730,0
20240816,185000,482868420,8730,8730,8730,8730,0
20240816,184900,482868420,8730,8730,8730,8730,0
20240816,184800,482868420,8730,8730,8730,8730,0
20240816,184700,482868420,8730,8730,8730,8730,0
20240816,184600,482868420,8730,8730,8730,8730,0
20240816,184500,482868420,8730,8730,8730,8730,0
20240816,184400,482868420,8730,8730,8730,8730,0
20240816,184300,482868420,8730,8730,8730,8730,0
20240816,184200,482868420,8730,8730,8730,8730,0
20240816,184100,482868420,8730,8730,8730,8730,0
20240816,184000,482868420,8730,8730,8730,8730,0
20240816,183900,482868420,8730,8730,8730,8730,0
20240816,183800,482868420,8730,8730,8730,8730,0
20240816,183700,482868420,8730,8730,8730,8730,0
20240816,183600,482868420,8730,8730,8730,8730,0
20240816,183500,482868420,8730,8730,8730,8730,0
20240816,183400,482868420,8730,8730,8730,8730,0
20240816,183300,482868420,8730,8730,8730,8730,0
20240816,183200,482868420,8730,8730,8730,8730,0
20240816,183100,482868420,8730,8730,8730,8730,1277
20240816,183000,482868420,8730,8730,8730,8730,0
20240816,182900,482868420,8730,8730,8730,8730,0
20240816,182800,482868420,8730,8730,8730,8730,0
20240816,182700,482868420,8730,8730,8730,8730,0
20240816,182600,482868420,8730,8730,8730,8730,0
20240816,182500,482868420,8730,8730,8730,8730,0
20240816,182400,482868420,8730,8730,8730,8730,0
20240816,182300,482868420,8730,8730,8730,8730,0
20240816,182200,482868420,8730,8730,8730,8730,0
20240816,182100,482868420,8730,8730,8730,8730,0
20240816,182000,482868420,8730,8730,8730,8730,0
20240816,181900,482868420,8730,8730,8730,8730,0
20240816,181800,482868420,8730,8730,8730,8730,0
20240816,181700,482868420,8730,8730,8730,8730,0
20240816,181600,482868420,8730,8730,8730,8730,0
20240816,181500,482868420,8730,8730,8730,8730,0
20240816,181400,482868420,8730,8730,8730,8730,0
20240816,181300,482868420,8730,8730,8730,8730,0
20240816,181200,482868420,8730,8730,8730,8730,0
20240816,181100,482868420,8730,8730,8730,8730,0
20240816,181000,482868420,8730,8730,8730,8730,0
20240816,180900,482868420,8730,8730,8730,8730,0
20240816,180800,482868420,8730,8730,8730,8730,0
20240816,180700,482868420,8730,8730,8730,8730,0
20240816,180600,482868420,8730,8730,8730,8730,0
20240816,180500,482868420,8730,8730,8730,8730,0
20240816,180400,482868420,8730,8730,8730,8730,0
20240816,180300,482868420,8730,8730,8730,8730,0
20240816,180200,482868420,8730,8730,8730,8730,0
20240816,180100,482868420,8730,8730,8730,8730,1277
20240816,180000,482868420,8730,8730,8730,8730,0
20240816,175900,482868420,8730,8730,8730,8730,0
20240816,175800,482868420,8730,8730,8730,8730,0
20240816,175700,482868420,8730,8730,8730,8730,0
20240816,175600,482868420,8730,8730,8730,8730,0
20240816,175500,482868420,8730,8730,8730,8730,0
20240816,175400,482868420,8730,8730,8730,8730,0
20240816,175300,482868420,8730,8730,8730,8730,0
20240816,175200,482868420,8730,8730,8730,8730,0
20240816,175100,482868420,8730,8730,8730,8730,0
20240816,175000,482868420,8730,8730,8730,8730,0
20240816,174900,482868420,8730,8730,8730,8730,0
20240816,174800,482868420,8730,8730,8730,8730,0
20240816,174700,482868420,8730,8730,8730,8730,0
20240816,174600,482868420,8730,8730,8730,8730,0
20240816,174500,482868420,8730,8730,8730,8730,0
20240816,174400,482868420,8730,8730,8730,8730,0
20240816,174300,482868420,8730,8730,8730,8730,0
20240816,174200,482868420,8730,8730,8730,8730,0
20240816,174100,482868420,8730,8730,8730,8730,0
20240816,174000,482868420,8730,8730,8730,8730,0
20240816,173900,482868420,8730,8730,8730,8730,0
20240816,173800,482868420,8730,8730,8730,8730,0
20240816,173700,482868420,8730,8730,8730,8730,0
20240816,173600,482868420,8730,8730,8730,8730,0
20240816,173500,482868420,8730,8730,8730,8730,0
20240816,173400,482868420,8730,8730,8730,8730,0
20240816,173300,482868420,8730,8730,8730,8730,0
20240816,173200,482868420,8730,8730,8730,8730,0
20240816,173100,482868420,8730,8730,8730,8730,1277
20240816,173000,482868420,8730,8730,8730,8730,0
20240816,172900,482868420,8730,8730,8730,8730,0
20240816,172800,482868420,8730,8730,8730,8730,0
20240816,172700,482868420,8730,8730,8730,8730,0
20240816,172600,482868420,8730,8730,8730,8730,0
20240816,172500,482868420,8730,8730,8730,8730,0
20240816,172400,482868420,8730,8730,8730,8730,0
20240816,172300,482868420,8730,8730,8730,8730,0
20240816,172200,482868420,8730,8730,8730,8730,0
20240816,172100,482868420,8730,8730,8730,8730,0
20240816,172000,482868420,8730,8730,8730,8730,0
20240816,171900,482868420,8730,8730,8730,8730,0
20240816,171800,482868420,8730,8730,8730,8730,0
20240816,171700,482868420,8730,8730,8730,8730,0
20240816,171600,482868420,8730,8730,8730,8730,0
20240816,171500,482868420,8730,8730,8730,8730,0
20240816,171400,482868420,8730,8730,8730,8730,0
20240816,171300,482868420,8730,8730,8730,8730,0
20240816,171200,482868420,8730,8730,8730,8730,0
20240816,171100,482868420,8730,8730,8730,8730,0
20240816,171000,482868420,8730,8730,8730,8730,0
20240816,170900,482868420,8730,8730,8730,8730,0
20240816,170800,482868420,8730,8730,8730,8730,0
20240816,170700,482868420,8730,8730,8730,8730,0
20240816,170600,482868420,8730,8730,8730,8730,0
20240816,170500,482868420,8730,8730,8730,8730,0
20240816,170400,482868420,8730,8730,8730,8730,0
20240816,170300,482868420,8730,8730,8730,8730,0
20240816,170200,482868420,8730,8730,8730,8730,0
20240816,170100,482868420,8730,8730,8730,8730,1277
20240816,170000,482868420,8730,8730,8730,8730,0
20240816,165900,482868420,8730,8730,8730,8730,0
20240816,165800,482868420,8730,8730,8730,8730,0
20240816,165700,482868420,8730,8730,8730,8730,0
20240816,165600,482868420,8730,8730,8730,8730,0
20240816,165500,482868420,8730,8730,8730,8730,0
20240816,165400,482868420,8730,8730,8730,8730,0
20240816,165300,482868420,8730,8730,8730,8730,0
20240816,165200,482868420,8730,8730,8730,8730,0
20240816,165100,482868420,8730,8730,8730,8730,0
20240816,165000,482868420,8730,8730,8730,8730,0
20240816,164900,482868420,8730,8730,8730,8730,0
20240816,164800,482868420,8730,8730,8730,8730,0
20240816,164700,482868420,8730,8730,8730,8730,0
20240816,164600,482868420,8730,8730,8730,8730,0
20240816,164500,482868420,8730,8730,8730,8730,0
20240816,164400,482868420,8730,8730,8730,8730,0
20240816,164300,482868420,8730,8730,8730,8730,0
20240816,164200,482868420,8730,8730,8730,8730,0
20240816,164100,482868420,8730,8730,8730,8730,0
20240816,164000,482868420,8730,8730,8730,8730,0
20240816,163900,482868420,8730,8730,8730,8730,0
20240816,163800,482868420,8730,8730,8730,8730,0
20240816,163700,482868420,8730,8730,8730,8730,0
20240816,163600,482868420,8730,8730,8730,8730,0
20240816,163500,482868420,8730,8730,8730,8730,0
20240816,163400,482868420,8730,8730,8730,8730,0
20240816,163300,482868420,8730,8730,8730,8730,0
20240816,163200,482868420,8730,8730,8730,8730,0
20240816,163100,482868420,8730,8730,8730,8730,1277
20240816,163000,482868420,8730,8730,8730,8730,0
20240816,162900,482868420,8730,8730,8730,8730,0
20240816,162800,482868420,8730,8730,8730,8730,0
20240816,162700,482868420,8730,8730,8730,8730,0
20240816,162600,482868420,8730,8730,8730,8730,0
20240816,162500,482868420,8730,8730,8730,8730,0
20240816,162400,482868420,8730,8730,8730,8730,0
20240816,162300,482868420,8730,8730,8730,8730,0
20240816,162200,482868420,8730,8730,8730,8730,0
20240816,162100,482868420,8730,8730,8730,8730,0
20240816,162000,482868420,8730,8730,8730,8730,0
20240816,161900,482868420,8730,8730,8730,8730,0
20240816,161800,482868420,8730,8730,8730,8730,0
20240816,161700,482868420,8730,8730,8730,8730,0
20240816,161600,482868420,8730,8730,8730,8730,0
20240816,161500,482868420,8730,8730,8730,8730,0
20240816,161400,482868420,8730,8730,8730,8730,0
20240816,161300,482868420,8730,8730,8730,8730,0
20240816,161200,482868420,8730,8730,8730,8730,0
20240816,161100,482868420,8730,8730,8730,8730,0
20240816,161000,482868420,8730,8730,8730,8730,0
20240816,160900,482868420,8730,8730,8730,8730,0
20240816,160800,482868420,8730,8730,8730,8730,0
20240816,160700,482868420,8730,8730,8730,8730,0
20240816,160600,482868420,8730,8730,8730,8730,0
20240816,160500,482868420,8730,8730,8730,8730,0
20240816,160400,482868420,8730,8730,8730,8730,0
20240816,160300,482868420,8730,8730,8730,8730,0
20240816,160200,482868420,8730,8730,8730,8730,0
20240816,160100,482868420,8730,8730,8730,8730,1277
20240816,160000,482868420,8730,8730,8730,8730,0
20240816,155900,482868420,8730,8730,8730,8730,0
20240816,155800,482868420,8730,8730,8730,8730,0
20240816,155700,482868420,8730,8730,8730,8730,0
20240816,155600,482868420,8730,8730,8730,8730,0
20240816,155500,482868420,8730,8730,8730,8730,0
20240816,155400,482868420,8730,8730,8730,8730,0
20240816,155300,482868420,8730,8730,8730,8730,0
20240816,155200,482868420,8730,8730,8730,8730,0
20240816,155100,482868420,8730,8730,8730,8730,0
20240816,155000,482868420,8730,8730,8730,8730,0
20240816,154900,482868420,8730,8730,8730,8730,0
20240816,154800,482868420,8730,8730,8730,8730,0
20240816,154700,482868420,8730,8730,8730,8730,0
20240816,154600,482868420,8730,8730,8730,8730,0
20240816,154500,482868420,8730,8730,8730,8730,0
20240816,154400,482868420,8730,8730,8730,8730,0
20240816,154300,482868420,8730,8730,8730,8730,0
20240816,154200,482868420,8730,8730,8730,8730,0
20240816,154100,482868420,8730,8730,8730,8730,0
20240816,154000,482868420,8730,8730,8730,8730,0
20240816,153900,482868420,8730,8730,8730,8730,0
20240816,153800,482868420,8730,8730,8730,8730,0
20240816,153700,482868420,8730,8730,8730,8730,0
20240816,153600,482868420,8730,8730,8730,8730,0
20240816,153500,482868420,8730,8730,8730,8730,0
20240816,153400,482868420,8730,8730,8730,8730,0
20240816,153300,482868420,8730,8730,8730,8730,0
20240816,153200,482868420,8730,8730,8730,8730,0
20240816,153100,482868420,8730,8730,8730,8730,1277
20240816,153000,482868420,8730,8730,8730,8730,1277
20240816,152900,471720210,8740,8740,8740,8740,0
20240816,152800,471720210,8740,8740,8740,8740,0
20240816,152700,471720210,8740,8740,8740,8740,0
20240816,152600,471720210,8740,8740,8740,8740,0
20240816,152500,471720210,8740,8740,8740,8740,0
20240816,152400,471720210,8740,8740,8740,8740,0
20240816,152300,471720210,8740,8740,8740,8740,0
20240816,152200,471720210,8740,8740,8740,8740,0
20240816,152100,471720210,8740,8740,8740,8740,0
20240816,152000,471720210,8740,8740,8740,8740,0
20240816,151900,471720210,8740,8740,8740,8740,10
20240816,151800,471632810,8740,8740,8740,8740,5
20240816,151700,471589110,8740,8740,8740,8740,90
20240816,151600,470802510,8730,8730,8730,8730,57
20240816,151500,470304900,8730,8730,8730,8730,0
20240816,151400,470304900,8730,8730,8730,8730,0
20240816,151300,470304900,8730,8730,8730,8730,256
20240816,151200,468070020,8730,8740,8740,8730,229
20240816,151100,466070800,8740,8740,8740,8740,196
20240816,151000,464357760,8740,8740,8740,8740,0
20240816,150900,464357760,8740,8740,8740,8740,239
20240816,150800,462268900,8770,8770,8770,8770,100
20240816,150700,461391900,8770,8770,8770,8770,42
20240816,150600,461023560,8770,8770,8770,8770,0
20240816,150500,461023560,8770,8770,8770,8770,300
20240816,150400,458392560,8740,8740,8740,8740,0
20240816,150300,458392560,8740,8740,8740,8740,200
20240816,150200,456644560,8740,8740,8740,8740,1
20240816,150100,456635820,8740,8740,8740,8740,0
20240816,150000,456635820,8740,8740,8740,8740,0
20240816,145900,456635820,8740,8740,8740,8740,0
20240816,145800,456635820,8740,8740,8740,8740,120
20240816,145700,455587020,8790,8790,8790,8790,0
20240816,145600,455587020,8790,8790,8790,8790,0
20240816,145500,455587020,8790,8790,8790,8790,0
20240816,145400,455587020,8790,8790,8790,8790,0
20240816,145300,455587020,8790,8790,8790,8790,0
20240816,145200,455587020,8790,8790,8790,8790,0
20240816,145100,455587020,8790,8770,8790,8770,200
20240816,145000,453832820,8760,8760,8760,8760,0
20240816,144900,453832820,8760,8760,8760,8760,0
20240816,144800,453832820,8760,8760,8760,8760,601
20240816,144700,448568060,8760,8760,8760,8760,0
20240816,144600,448568060,8760,8760,8760,8760,5
20240816,144500,448524260,8750,8760,8760,8750,41
20240816,144400,448165110,8770,8780,8780,8770,251
20240816,144300,445963630,8780,8780,8780,8780,140
20240816,144200,444734430,8780,8780,8780,8780,1
20240816,144100,444725650,8790,8790,8790,8790,0
20240816,144000,444725650,8790,8790,8790,8790,0
20240816,143900,444725650,8790,8790,8790,8790,40
20240816,143800,444374050,8790,8790,8790,8790,0
20240816,143700,444374050,8790,8790,8790,8790,0
20240816,143600,444374050,8790,8790,8790,8790,0
20240816,143500,444374050,8790,8790,8790,8790,5
20240816,143400,444330100,8790,8790,8790,8790,5
20240816,143300,444286150,8790,8790,8790,8790,0
20240816,143200,444286150,8790,8790,8790,8790,7
20240816,143100,444224620,8790,8790,8790,8790,21
20240816,143000,444040030,8790,8790,8790,8790,1
20240816,142900,444031240,8790,8790,8790,8790,4
20240816,142800,443996080,8790,8790,8790,8790,0
20240816,142700,443996080,8790,8790,8790,8790,0
20240816,142600,443996080,8790,8790,8790,8790,42
20240816,142500,443626900,8790,8790,8790,8790,97
20240816,142400,442774270,8790,8790,8790,8790,0
20240816,142300,442774270,8790,8790,8790,8790,0
20240816,142200,442774270,8790,8790,8790,8790,0
20240816,142100,442774270,8790,8790,8790,8790,0
20240816,142000,442774270,8790,8790,8790,8790,23
20240816,141900,442572100,8790,8790,8790,8790,0
20240816,141800,442572100,8790,8790,8790,8790,0
20240816,141700,442572100,8790,8790,8790,8790,0
20240816,141600,442572100,8790,8790,8790,8790,22
20240816,141500,442378720,8790,8790,8790,8790,1262
20240816,141400,431285740,8790,8790,8790,8790,140
20240816,141300,430055140,8790,8790,8790,8790,0
20240816,141200,430055140,8790,8790,8790,8790,0
20240816,141100,430055140,8790,8790,8790,8790,0
20240816,141000,430055140,8790,8790,8790,8790,0
20240816,140900,430055140,8790,8790,8790,8790,0
20240816,140800,430055140,8790,8790,8790,8790,0
20240816,140700,430055140,8790,8770,8790,8770,95
20240816,140600,429221890,8770,8770,8770,8770,8
20240816,140500,429151730,8770,8770,8770,8770,0
20240816,140400,429151730,8770,8770,8770,8770,1
20240816,140300,429142960,8770,8770,8770,8770,74
20240816,140200,428493980,8800,8800,8800,8800,115
20240816,140100,427481980,8780,8780,8780,8780,0
20240816,140000,427481980,8780,8790,8790,8780,126
20240816,135900,426375640,8790,8790,8790,8790,0
20240816,135800,426375640,8790,8790,8790,8790,14
20240816,135700,426252580,8790,8790,8790,8790,10
20240816,135600,426164680,8790,8770,8790,8770,704
20240816,135500,419987860,8770,8770,8770,8770,0
20240816,135400,419987860,8770,8780,8780,8770,301
20240816,135300,417345730,8780,8780,8780,8780,40
20240816,135200,416994530,8780,8780,8780,8780,0
20240816,135100,416994530,8780,8780,8780,8780,0
20240816,135000,416994530,8780,8780,8780,8780,0
20240816,134900,416994530,8780,8780,8780,8780,0
20240816,134800,416994530,8780,8780,8780,8780,160
20240816,134700,415589730,8780,8780,8780,8780,0
20240816,134600,415589730,8780,8780,8780,8780,0
20240816,134500,415589730,8780,8790,8790,8780,102
20240816,134400,414693270,8780,8780,8780,8780,6
20240816,134300,414640590,8780,8780,8780,8780,0
20240816,134200,414640590,8780,8780,8780,8780,20
20240816,134100,414464990,8780,8780,8780,8780,0
20240816,134000,414464990,8780,8780,8780,8780,12
20240816,133900,414359630,8780,8780,8780,8780,0
20240816,133800,414359630,8780,8780,8780,8780,62
20240816,133700,413815270,8770,8770,8770,8770,30
20240816,133600,413552170,8770,8770,8770,8770,0
20240816,133500,413552170,8770,8770,8770,8770,0
20240816,133400,413552170,8770,8780,8780,8770,52
20240816,133300,413095630,8780,8780,8780,8780,20
20240816,133200,412920030,8780,8780,8780,8780,0
20240816,133100,412920030,8780,8780,8780,8780,2
20240816,133000,412902470,8770,8770,8770,8770,0
20240816,132900,412902470,8770,8770,8770,8770,119
20240816,132800,411858840,8770,8770,8770,8770,0
20240816,132700,411858840,8770,8770,8770,8770,0
20240816,132600,411858840,8770,8770,8770,8770,0
20240816,132500,411858840,8770,8770,8770,8770,0
20240816,132400,411858840,8770,8770,8770,8770,0
20240816,132300,411858840,8770,8770,8770,8770,40
20240816,132200,411508040,8770,8770,8770,8770,40
20240816,132100,411157240,8770,8770,8770,8770,0
20240816,132000,411157240,8770,8770,8770,8770,41
20240816,131900,410797670,8740,8740,8740,8740,1
20240816,131800,410788930,8770,8770,8770,8770,0
20240816,131700,410788930,8770,8770,8770,8770,0
20240816,131600,410788930,8770,8770,8770,8770,0
20240816,131500,410788930,8770,8770,8770,8770,1
20240816,131400,410780160,8770,8770,8770,8770,0
20240816,131300,410780160,8770,8770,8770,8770,0
20240816,131200,410780160,8770,8770,8770,8770,10
20240816,131100,410692460,8770,8770,8770,8770,0
20240816,131000,410692460,8770,8770,8770,8770,0
20240816,130900,410692460,8770,8770,8770,8770,0
20240816,130800,410692460,8770,8770,8770,8770,0
20240816,130700,410692460,8770,8770,8770,8770,0
20240816,130600,410692460,8770,8770,8770,8770,0
20240816,130500,410692460,8770,8770,8770,8770,10
20240816,130400,410604760,8780,8780,8780,8780,0
20240816,130300,410604760,8780,8780,8780,8780,0
20240816,130200,410604760,8780,8780,8780,8780,0
20240816,130100,410604760,8780,8780,8780,8780,0
20240816,130000,410604760,8780,8780,8780,8780,0
20240816,125900,410604760,8780,8780,8780,8780,0
20240816,125800,410604760,8780,8780,8780,8780,7
20240816,125700,410543300,8770,8770,8770,8770,0
20240816,125600,410543300,8770,8770,8770,8770,0
20240816,125500,410543300,8770,8770,8770,8770,10
20240816,125400,410455600,8780,8780,8780,8780,151
20240816,125300,409129820,8780,8780,8780,8780,0
20240816,125200,409129820,8780,8780,8780,8780,299
20240816,125100,406504600,8780,8780,8780,8780,0
20240816,125000,406504600,8780,8780,8780,8780,1537
20240816,124900,393009740,8780,8780,8780,8780,0
20240816,124800,393009740,8780,8780,8780,8780,0
20240816,124700,393009740,8780,8780,8780,8780,0
20240816,124600,393009740,8780,8780,8780,8780,0
20240816,124500,393009740,8780,8780,8780,8780,50
20240816,124400,392570740,8740,8740,8740,8740,0
20240816,124300,392570740,8740,8740,8740,8740,0
20240816,124200,392570740,8740,8740,8740,8740,120
20240816,124100,391521940,8780,8780,8780,8780,0
20240816,124000,391521940,8780,8780,8780,8780,150
20240816,123900,390204940,8780,8780,8780,8780,0
20240816,123800,390204940,8780,8780,8780,8780,0
20240816,123700,390204940,8780,8780,8780,8780,500
20240816,123600,385814940,8780,8780,8780,8780,0
20240816,123500,385814940,8780,8780,8780,8780,0
20240816,123400,385814940,8780,8780,8780,8780,1
20240816,123300,385806160,8740,8740,8740,8740,0
20240816,123200,385806160,8740,8740,8740,8740,7
20240816,123100,385744980,8740,8750,8750,8740,240
20240816,123000,383646180,8740,8740,8740,8740,0
20240816,122900,383646180,8740,8740,8740,8740,0
20240816,122800,383646180,8740,8740,8740,8740,0
20240816,122700,383646180,8740,8740,8740,8740,0
20240816,122600,383646180,8740,8740,8740,8740,0
20240816,122500,383646180,8740,8740,8740,8740,0
20240816,122400,383646180,8740,8740,8740,8740,0
20240816,122300,383646180,8740,8740,8740,8740,0
20240816,122200,383646180,8740,8740,8740,8740,0
20240816,122100,383646180,8740,8740,8740,8740,0
20240816,122000,383646180,8740,8740,8740,8740,0
20240816,121900,383646180,8740,8740,8740,8740,0
20240816,121800,383646180,8740,8740,8740,8740,0
20240816,121700,383646180,8740,8740,8740,8740,0
20240816,121600,383646180,8740,8740,8740,8740,0
20240816,121500,383646180,8740,8740,8740,8740,409
20240816,121400,380071520,8740,8740,8740,8740,0
20240816,121300,380071520,8740,8740,8740,8740,0
20240816,121200,380071520,8740,8740,8740,8740,0
20240816,121100,380071520,8740,8740,8740,8740,1
20240816,121000,380062780,8740,8740,8740,8740,0
20240816,120900,380062780,8740,8740,8740,8740,0
20240816,120800,380062780,8740,8740,8740,8740,0
20240816,120700,380062780,8740,8740,8740,8740,0
20240816,120600,380062780,8740,8740,8740,8740,1
20240816,120500,380054040,8740,8740,8740,8740,0
20240816,120400,380054040,8740,8740,8740,8740,0
20240816,120300,380054040,8740,8740,8740,8740,0
20240816,120200,380054040,8740,8740,8740,8740,0
20240816,120100,380054040,8740,8740,8740,8740,500
20240816,120000,375684040,8740,8740,8740,8740,0
20240816,115900,375684040,8740,8740,8740,8740,0
20240816,115800,375684040,8740,8740,8740,8740,7
20240816,115700,375622860,8740,8740,8740,8740,0
20240816,115600,375622860,8740,8740,8740,8740,0
20240816,115500,375622860,8740,8740,8740,8740,0
20240816,115400,375622860,8740,8740,8740,8740,0
20240816,115300,375622860,8740,8740,8740,8740,0
20240816,115200,375622860,8740,8740,8740,8740,0
20240816,115100,375622860,8740,8740,8740,8740,0
20240816,115000,375622860,8740,8740,8740,8740,0
20240816,114900,375622860,8740,8740,8740,8740,1
20240816,114800,375614120,8740,8740,8740,8740,0
20240816,114700,375614120,8740,8740,8740,8740,0
20240816,114600,375614120,8740,8740,8740,8740,153
20240816,114500,374276900,8740,8740,8740,8740,0
20240816,114400,374276900,8740,8740,8740,8740,677
20240816,114300,368359920,8790,8790,8790,8790,435
20240816,114200,364536270,8780,8780,8780,8780,318
20240816,114100,361744230,8740,8740,8740,8740,0
20240816,114000,361744230,8740,8740,8740,8740,3
20240816,113900,361718010,8740,8740,8740,8740,15
20240816,113800,361586910,8740,8740,8740,8740,1
20240816,113700,361578170,8740,8740,8740,8740,0
20240816,113600,361578170,8740,8740,8740,8740,0
20240816,113500,361578170,8740,8740,8740,8740,0
20240816,113400,361578170,8740,8740,8740,8740,0
20240816,113300,361578170,8740,8740,8740,8740,0
20240816,113200,361578170,8740,8740,8740,8740,159
20240816,113100,360188510,8790,8790,8790,8790,36
20240816,113000,359872070,8810,8810,8810,8810,0
20240816,112900,359872070,8810,8810,8810,8810,0
20240816,112800,359872070,8810,8810,8810,8810,0
20240816,112700,359872070,8810,8810,8810,8810,0
20240816,112600,359872070,8810,8810,8810,8810,0
20240816,112500,359872070,8810,8810,8810,8810,0
20240816,112400,359872070,8810,8810,8810,8810,8
20240816,112300,359801590,8820,8820,8820,8820,0
20240816,112200,359801590,8820,8820,8820,8820,113
20240816,112100,358804930,8830,8830,8840,8830,271
20240816,112000,356410950,8840,8750,8840,8750,111
20240816,111900,355435100,8750,8750,8750,8750,0
20240816,111800,355435100,8750,8750,8750,8750,0
20240816,111700,355435100,8750,8740,8750,8740,111
20240816,111600,354464610,8740,8740,8740,8740,1
20240816,111500,354455870,8740,8740,8740,8740,27
20240816,111400,354219890,8720,8720,8720,8720,0
20240816,111300,354219890,8720,8720,8720,8720,0
20240816,111200,354219890,8720,8720,8720,8720,0
20240816,111100,354219890,8720,8720,8720,8720,0
20240816,111000,354219890,8720,8720,8720,8720,0
20240816,110900,354219890,8720,8720,8720,8720,0
20240816,110800,354219890,8720,8720,8720,8720,56
20240816,110700,353731570,8720,8720,8720,8720,0
20240816,110600,353731570,8720,8720,8720,8720,1
20240816,110500,353722850,8720,8720,8720,8720,0
20240816,110400,353722850,8720,8720,8720,8720,0
20240816,110300,353722850,8720,8720,8720,8720,1
20240816,110200,353714130,8680,8680,8680,8680,0
20240816,110100,353714130,8680,8680,8680,8680,0
20240816,110000,353714130,8680,8680,8680,8680,0
20240816,105900,353714130,8680,8680,8680,8680,0
20240816,105800,353714130,8680,8680,8680,8680,0
20240816,105700,353714130,8680,8690,8690,8680,808
20240816,105600,346692690,8690,8690,8690,8690,0
20240816,105500,346692690,8690,8690,8710,8690,513
20240816,105400,342231190,8690,8690,8690,8690,20
20240816,105300,342057390,8690,8690,8690,8690,3
20240816,105200,342031320,8690,8690,8690,8690,0
20240816,105100,342031320,8690,8690,8690,8690,0
20240816,105000,342031320,8690,8690,8690,8690,141
20240816,104900,340806030,8680,8680,8680,8680,0
20240816,104800,340806030,8680,8680,8680,8680,0
20240816,104700,340806030,8680,8680,8680,8680,0
20240816,104600,340806030,8680,8680,8680,8680,0
20240816,104500,340806030,8680,8680,8680,8680,0
20240816,104400,340806030,8680,8680,8680,8680,0
20240816,104300,340806030,8680,8680,8680,8680,0
20240816,104200,340806030,8680,8680,8680,8680,180
20240816,104100,339243630,8680,8680,8680,8680,1
20240816,104000,339234950,8660,8660,8660,8660,0
20240816,103900,339234950,8660,8660,8660,8660,1
20240816,103800,339226290,8660,8660,8660,8660,0
20240816,103700,339226290,8660,8660,8660,8660,5
20240816,103600,339182990,8660,8660,8660,8660,0
20240816,103500,339182990,8660,8660,8660,8660,0
20240816,103400,339182990,8660,8660,8660,8660,4
20240816,103300,339148350,8670,8670,8670,8670,0
20240816,103200,339148350,8670,8670,8670,8670,28
20240816,103100,338905590,8660,8670,8670,8660,96
20240816,103000,338074180,8670,8670,8670,8670,0
20240816,102900,338074180,8670,8670,8670,8670,106
20240816,102800,337155160,8670,8670,8670,8670,44
20240816,102700,336773680,8670,8670,8670,8670,50
20240816,102600,336340180,8670,8660,8670,8660,13
20240816,102500,336227540,8660,8670,8670,8660,100
20240816,102400,335361390,8660,8660,8660,8660,0
20240816,102300,335361390,8660,8660,8660,8660,100
20240816,102200,334495390,8650,8650,8650,8650,0
20240816,102100,334495390,8650,8650,8650,8650,0
20240816,102000,334495390,8650,8650,8650,8650,0
20240816,101900,334495390,8650,8650,8650,8650,0
20240816,101800,334495390,8650,8650,8650,8650,0
20240816,101700,334495390,8650,8680,8680,8650,1038
20240816,101600,325485700,8680,8680,8680,8680,0
20240816,101500,325485700,8680,8670,8680,8670,2
20240816,101400,325468350,8670,8650,8670,8650,130
20240816,101300,324343650,8640,8640,8640,8640,1
20240816,101200,324335010,8640,8640,8640,8640,20
20240816,101100,324162210,8640,8640,8640,8640,0
20240816,101000,324162210,8640,8640,8640,8640,2
20240816,100900,324144930,8680,8680,8680,8680,0
20240816,100800,324144930,8680,8680,8680,8680,2
20240816,100700,324127570,8680,8680,8680,8680,5
20240816,100600,324084170,8680,8680,8680,8680,0
20240816,100500,324084170,8680,8680,8680,8680,0
20240816,100400,324084170,8680,8680,8680,8680,1
20240816,100300,324075490,8690,8690,8690,8690,11
20240816,100200,323979900,8690,8690,8690,8690,0
20240816,100100,323979900,8690,8650,8690,8630,4
20240816,100000,323945240,8630,8630,8630,8630,0
20240816,095900,323945240,8630,8630,8630,8630,0
20240816,095800,323945240,8630,8630,8630,8630,0
20240816,095700,323945240,8630,8630,8630,8630,0
20240816,095600,323945240,8630,8630,8630,8630,0
20240816,095500,323945240,8630,8630,8630,8630,11
20240816,095400,323850310,8620,8620,8620,8620,569
20240816,095300,318945530,8690,8690,8690,8690,37
20240816,095200,318624000,8690,8720,8720,8690,43
20240816,095100,318249100,8720,8720,8720,8720,20
20240816,095000,318074700,8720,8720,8720,8720,1
20240816,094900,318065980,8690,8690,8690,8690,202
20240816,094800,316310600,8650,8650,8650,8650,104
20240816,094700,315411000,8610,8610,8610,8610,101
20240816,094600,314541390,8630,8630,8630,8630,0
20240816,094500,314541390,8630,8630,8630,8630,0
20240816,094400,314541390,8630,8620,8630,8620,437
20240816,094300,310773280,8580,8580,8580,8580,0
20240816,094200,310773280,8580,8620,8620,8580,4
20240816,094100,310738840,8590,8600,8600,8590,1856
20240816,094000,294794800,8620,8620,8620,8620,100
20240816,093900,293932800,8620,8620,8620,8620,0
20240816,093800,293932800,8620,8590,8620,8590,245
20240816,093700,291828010,8590,8590,8610,8590,1112
20240816,093600,282265930,8590,8590,8590,8590,4
20240816,093500,282231570,8580,8580,8610,8580,2085
20240816,093400,264281600,8570,8590,8600,8570,479
20240816,093300,260171090,8600,8620,8620,8600,880
20240816,093200,252595650,8620,8630,8630,8620,40
20240816,093100,252250810,8650,8650,8650,8630,142
20240816,093000,251022790,8660,8690,8690,8660,404
20240816,092900,247517980,8700,8700,8700,8700,270
20240816,092800,245168980,8700,8700,8700,8700,110
20240816,092700,244211980,8700,8720,8720,8700,1380
20240816,092600,232180220,8720,8730,8730,8720,287
20240816,092500,229677330,8730,8740,8740,8730,2167
20240816,092400,210758520,8740,8740,8740,8740,0
20240816,092300,210758520,8740,8760,8760,8740,3470
20240816,092200,180409280,8760,8760,8760,8760,0
20240816,092100,180409280,8760,8760,8760,8760,119
20240816,092000,179366840,8760,8770,8770,8760,1740
20240816,091900,164121710,8770,8770,8770,8770,0
20240816,091800,164121710,8770,8770,8770,8770,0
20240816,091700,164121710,8770,8800,8800,8770,2302
20240816,091600,143921200,8800,8790,8820,8790,1029
20240816,091500,134856710,8780,8740,8780,8740,278
20240816,091400,132415910,8780,8760,8780,8760,541
20240816,091300,127667480,8760,8750,8760,8750,51
20240816,091200,127221220,8730,8730,8730,8730,1200
20240816,091100,116745220,8730,8730,8730,8730,110
20240816,091000,115784920,8730,8760,8760,8730,845
20240816,090900,108403360,8750,8870,8870,8740,6327
20240816,090800,52998720,8900,8900,8900,8900,217
20240816,090700,51067420,8900,8860,8900,8860,573
20240816,090600,45983040,8850,8820,8850,8780,309
20240816,090500,43250730,8820,8860,8860,8820,1068
20240816,090400,33808250,8860,8860,8860,8860,33
20240816,090300,33515870,8820,8820,8820,8820,300
20240816,090200,30869870,8820,8750,8820,8750,1383
20240816,090100,18674470,8820,8820,8820,8820,301
20240816,090000,16019650,8720,8730,8740,8720,1835