KissMeData/215480/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,203700,84951240,3120,3120,3120,3120,276
20240816,203600,84951240,3120,3120,3120,3120,0
20240816,203500,84951240,3120,3120,3120,3120,0
20240816,203400,84951240,3120,3120,3120,3120,0
20240816,203300,84951240,3120,3120,3120,3120,0
20240816,203200,84951240,3120,3120,3120,3120,0
20240816,203100,84951240,3120,3120,3120,3120,0
20240816,203000,84951240,3120,3120,3120,3120,0
20240816,202900,84951240,3120,3120,3120,3120,0
20240816,202800,84951240,3120,3120,3120,3120,0
20240816,202700,84951240,3120,3120,3120,3120,0
20240816,202600,84951240,3120,3120,3120,3120,0
20240816,202500,84951240,3120,3120,3120,3120,0
20240816,202400,84951240,3120,3120,3120,3120,0
20240816,202300,84951240,3120,3120,3120,3120,0
20240816,202200,84951240,3120,3120,3120,3120,0
20240816,202100,84951240,3120,3120,3120,3120,0
20240816,202000,84951240,3120,3120,3120,3120,0
20240816,201900,84951240,3120,3120,3120,3120,0
20240816,201800,84951240,3120,3120,3120,3120,0
20240816,201700,84951240,3120,3120,3120,3120,0
20240816,201600,84951240,3120,3120,3120,3120,0
20240816,201500,84951240,3120,3120,3120,3120,0
20240816,201400,84951240,3120,3120,3120,3120,0
20240816,201300,84951240,3120,3120,3120,3120,0
20240816,201200,84951240,3120,3120,3120,3120,0
20240816,201100,84951240,3120,3120,3120,3120,0
20240816,201000,84951240,3120,3120,3120,3120,0
20240816,200900,84951240,3120,3120,3120,3120,0
20240816,200800,84951240,3120,3120,3120,3120,0
20240816,200700,84951240,3120,3120,3120,3120,276
20240816,200600,84951240,3120,3120,3120,3120,0
20240816,200500,84951240,3120,3120,3120,3120,0
20240816,200400,84951240,3120,3120,3120,3120,0
20240816,200300,84951240,3120,3120,3120,3120,0
20240816,200200,84951240,3120,3120,3120,3120,0
20240816,200100,84951240,3120,3120,3120,3120,0
20240816,200000,84951240,3120,3120,3120,3120,0
20240816,195900,84951240,3120,3120,3120,3120,0
20240816,195800,84951240,3120,3120,3120,3120,0
20240816,195700,84951240,3120,3120,3120,3120,0
20240816,195600,84951240,3120,3120,3120,3120,0
20240816,195500,84951240,3120,3120,3120,3120,0
20240816,195400,84951240,3120,3120,3120,3120,0
20240816,195300,84951240,3120,3120,3120,3120,0
20240816,195200,84951240,3120,3120,3120,3120,0
20240816,195100,84951240,3120,3120,3120,3120,0
20240816,195000,84951240,3120,3120,3120,3120,0
20240816,194900,84951240,3120,3120,3120,3120,0
20240816,194800,84951240,3120,3120,3120,3120,0
20240816,194700,84951240,3120,3120,3120,3120,0
20240816,194600,84951240,3120,3120,3120,3120,0
20240816,194500,84951240,3120,3120,3120,3120,0
20240816,194400,84951240,3120,3120,3120,3120,0
20240816,194300,84951240,3120,3120,3120,3120,0
20240816,194200,84951240,3120,3120,3120,3120,0
20240816,194100,84951240,3120,3120,3120,3120,0
20240816,194000,84951240,3120,3120,3120,3120,0
20240816,193900,84951240,3120,3120,3120,3120,0
20240816,193800,84951240,3120,3120,3120,3120,0
20240816,193700,84951240,3120,3120,3120,3120,276
20240816,193600,84951240,3120,3120,3120,3120,0
20240816,193500,84951240,3120,3120,3120,3120,0
20240816,193400,84951240,3120,3120,3120,3120,0
20240816,193300,84951240,3120,3120,3120,3120,0
20240816,193200,84951240,3120,3120,3120,3120,0
20240816,193100,84951240,3120,3120,3120,3120,0
20240816,193000,84951240,3120,3120,3120,3120,0
20240816,192900,84951240,3120,3120,3120,3120,0
20240816,192800,84951240,3120,3120,3120,3120,0
20240816,192700,84951240,3120,3120,3120,3120,0
20240816,192600,84951240,3120,3120,3120,3120,0
20240816,192500,84951240,3120,3120,3120,3120,0
20240816,192400,84951240,3120,3120,3120,3120,0
20240816,192300,84951240,3120,3120,3120,3120,0
20240816,192200,84951240,3120,3120,3120,3120,0
20240816,192100,84951240,3120,3120,3120,3120,0
20240816,192000,84951240,3120,3120,3120,3120,0
20240816,191900,84951240,3120,3120,3120,3120,0
20240816,191800,84951240,3120,3120,3120,3120,0
20240816,191700,84951240,3120,3120,3120,3120,0
20240816,191600,84951240,3120,3120,3120,3120,0
20240816,191500,84951240,3120,3120,3120,3120,0
20240816,191400,84951240,3120,3120,3120,3120,0
20240816,191300,84951240,3120,3120,3120,3120,0
20240816,191200,84951240,3120,3120,3120,3120,0
20240816,191100,84951240,3120,3120,3120,3120,0
20240816,191000,84951240,3120,3120,3120,3120,0
20240816,190900,84951240,3120,3120,3120,3120,0
20240816,190800,84951240,3120,3120,3120,3120,0
20240816,190700,84951240,3120,3120,3120,3120,276
20240816,190600,84951240,3120,3120,3120,3120,0
20240816,190500,84951240,3120,3120,3120,3120,0
20240816,190400,84951240,3120,3120,3120,3120,0
20240816,190300,84951240,3120,3120,3120,3120,0
20240816,190200,84951240,3120,3120,3120,3120,0
20240816,190100,84951240,3120,3120,3120,3120,0
20240816,190000,84951240,3120,3120,3120,3120,0
20240816,185900,84951240,3120,3120,3120,3120,0
20240816,185800,84951240,3120,3120,3120,3120,0
20240816,185700,84951240,3120,3120,3120,3120,0
20240816,185600,84951240,3120,3120,3120,3120,0
20240816,185500,84951240,3120,3120,3120,3120,0
20240816,185400,84951240,3120,3120,3120,3120,0
20240816,185300,84951240,3120,3120,3120,3120,0
20240816,185200,84951240,3120,3120,3120,3120,0
20240816,185100,84951240,3120,3120,3120,3120,0
20240816,185000,84951240,3120,3120,3120,3120,0
20240816,184900,84951240,3120,3120,3120,3120,0
20240816,184800,84951240,3120,3120,3120,3120,0
20240816,184700,84951240,3120,3120,3120,3120,0
20240816,184600,84951240,3120,3120,3120,3120,0
20240816,184500,84951240,3120,3120,3120,3120,0
20240816,184400,84951240,3120,3120,3120,3120,0
20240816,184300,84951240,3120,3120,3120,3120,0
20240816,184200,84951240,3120,3120,3120,3120,0
20240816,184100,84951240,3120,3120,3120,3120,0
20240816,184000,84951240,3120,3120,3120,3120,0
20240816,183900,84951240,3120,3120,3120,3120,0
20240816,183800,84951240,3120,3120,3120,3120,0
20240816,183700,84951240,3120,3120,3120,3120,276
20240816,183600,84951240,3120,3120,3120,3120,0
20240816,183500,84951240,3120,3120,3120,3120,0
20240816,183400,84951240,3120,3120,3120,3120,0
20240816,183300,84951240,3120,3120,3120,3120,0
20240816,183200,84951240,3120,3120,3120,3120,0
20240816,183100,84951240,3120,3120,3120,3120,0
20240816,183000,84951240,3120,3120,3120,3120,0
20240816,182900,84951240,3120,3120,3120,3120,0
20240816,182800,84951240,3120,3120,3120,3120,0
20240816,182700,84951240,3120,3120,3120,3120,0
20240816,182600,84951240,3120,3120,3120,3120,0
20240816,182500,84951240,3120,3120,3120,3120,0
20240816,182400,84951240,3120,3120,3120,3120,0
20240816,182300,84951240,3120,3120,3120,3120,0
20240816,182200,84951240,3120,3120,3120,3120,0
20240816,182100,84951240,3120,3120,3120,3120,0
20240816,182000,84951240,3120,3120,3120,3120,0
20240816,181900,84951240,3120,3120,3120,3120,0
20240816,181800,84951240,3120,3120,3120,3120,0
20240816,181700,84951240,3120,3120,3120,3120,0
20240816,181600,84951240,3120,3120,3120,3120,0
20240816,181500,84951240,3120,3120,3120,3120,0
20240816,181400,84951240,3120,3120,3120,3120,0
20240816,181300,84951240,3120,3120,3120,3120,0
20240816,181200,84951240,3120,3120,3120,3120,0
20240816,181100,84951240,3120,3120,3120,3120,0
20240816,181000,84951240,3120,3120,3120,3120,0
20240816,180900,84951240,3120,3120,3120,3120,0
20240816,180800,84951240,3120,3120,3120,3120,0
20240816,180700,84951240,3120,3120,3120,3120,276
20240816,180600,84951240,3120,3120,3120,3120,0
20240816,180500,84951240,3120,3120,3120,3120,0
20240816,180400,84951240,3120,3120,3120,3120,0
20240816,180300,84951240,3120,3120,3120,3120,0
20240816,180200,84951240,3120,3120,3120,3120,0
20240816,180100,84951240,3120,3120,3120,3120,0
20240816,180000,84951240,3120,3120,3120,3120,0
20240816,175900,84951240,3120,3120,3120,3120,0
20240816,175800,84951240,3120,3120,3120,3120,0
20240816,175700,84951240,3120,3120,3120,3120,0
20240816,175600,84951240,3120,3120,3120,3120,0
20240816,175500,84951240,3120,3120,3120,3120,0
20240816,175400,84951240,3120,3120,3120,3120,0
20240816,175300,84951240,3120,3120,3120,3120,0
20240816,175200,84951240,3120,3120,3120,3120,0
20240816,175100,84951240,3120,3120,3120,3120,0
20240816,175000,84951240,3120,3120,3120,3120,0
20240816,174900,84951240,3120,3120,3120,3120,0
20240816,174800,84951240,3120,3120,3120,3120,0
20240816,174700,84951240,3120,3120,3120,3120,0
20240816,174600,84951240,3120,3120,3120,3120,0
20240816,174500,84951240,3120,3120,3120,3120,0
20240816,174400,84951240,3120,3120,3120,3120,0
20240816,174300,84951240,3120,3120,3120,3120,0
20240816,174200,84951240,3120,3120,3120,3120,0
20240816,174100,84951240,3120,3120,3120,3120,0
20240816,174000,84951240,3120,3120,3120,3120,0
20240816,173900,84951240,3120,3120,3120,3120,0
20240816,173800,84951240,3120,3120,3120,3120,0
20240816,173700,84951240,3120,3120,3120,3120,276
20240816,173600,84951240,3120,3120,3120,3120,0
20240816,173500,84951240,3120,3120,3120,3120,0
20240816,173400,84951240,3120,3120,3120,3120,0
20240816,173300,84951240,3120,3120,3120,3120,0
20240816,173200,84951240,3120,3120,3120,3120,0
20240816,173100,84951240,3120,3120,3120,3120,0
20240816,173000,84951240,3120,3120,3120,3120,0
20240816,172900,84951240,3120,3120,3120,3120,0
20240816,172800,84951240,3120,3120,3120,3120,0
20240816,172700,84951240,3120,3120,3120,3120,0
20240816,172600,84951240,3120,3120,3120,3120,0
20240816,172500,84951240,3120,3120,3120,3120,0
20240816,172400,84951240,3120,3120,3120,3120,0
20240816,172300,84951240,3120,3120,3120,3120,0
20240816,172200,84951240,3120,3120,3120,3120,0
20240816,172100,84951240,3120,3120,3120,3120,0
20240816,172000,84951240,3120,3120,3120,3120,0
20240816,171900,84951240,3120,3120,3120,3120,0
20240816,171800,84951240,3120,3120,3120,3120,0
20240816,171700,84951240,3120,3120,3120,3120,0
20240816,171600,84951240,3120,3120,3120,3120,0
20240816,171500,84951240,3120,3120,3120,3120,0
20240816,171400,84951240,3120,3120,3120,3120,0
20240816,171300,84951240,3120,3120,3120,3120,0
20240816,171200,84951240,3120,3120,3120,3120,0
20240816,171100,84951240,3120,3120,3120,3120,0
20240816,171000,84951240,3120,3120,3120,3120,0
20240816,170900,84951240,3120,3120,3120,3120,0
20240816,170800,84951240,3120,3120,3120,3120,0
20240816,170700,84951240,3120,3120,3120,3120,276
20240816,170600,84951240,3120,3120,3120,3120,0
20240816,170500,84951240,3120,3120,3120,3120,0
20240816,170400,84951240,3120,3120,3120,3120,0
20240816,170300,84951240,3120,3120,3120,3120,0
20240816,170200,84951240,3120,3120,3120,3120,0
20240816,170100,84951240,3120,3120,3120,3120,0
20240816,170000,84951240,3120,3120,3120,3120,0
20240816,165900,84951240,3120,3120,3120,3120,0
20240816,165800,84951240,3120,3120,3120,3120,0
20240816,165700,84951240,3120,3120,3120,3120,0
20240816,165600,84951240,3120,3120,3120,3120,0
20240816,165500,84951240,3120,3120,3120,3120,0
20240816,165400,84951240,3120,3120,3120,3120,0
20240816,165300,84951240,3120,3120,3120,3120,0
20240816,165200,84951240,3120,3120,3120,3120,0
20240816,165100,84951240,3120,3120,3120,3120,0
20240816,165000,84951240,3120,3120,3120,3120,0
20240816,164900,84951240,3120,3120,3120,3120,0
20240816,164800,84951240,3120,3120,3120,3120,0
20240816,164700,84951240,3120,3120,3120,3120,0
20240816,164600,84951240,3120,3120,3120,3120,0
20240816,164500,84951240,3120,3120,3120,3120,0
20240816,164400,84951240,3120,3120,3120,3120,0
20240816,164300,84951240,3120,3120,3120,3120,0
20240816,164200,84951240,3120,3120,3120,3120,0
20240816,164100,84951240,3120,3120,3120,3120,0
20240816,164000,84951240,3120,3120,3120,3120,0
20240816,163900,84951240,3120,3120,3120,3120,0
20240816,163800,84951240,3120,3120,3120,3120,0
20240816,163700,84951240,3120,3120,3120,3120,276
20240816,163600,84951240,3120,3120,3120,3120,0
20240816,163500,84951240,3120,3120,3120,3120,0
20240816,163400,84951240,3120,3120,3120,3120,0
20240816,163300,84951240,3120,3120,3120,3120,0
20240816,163200,84951240,3120,3120,3120,3120,0
20240816,163100,84951240,3120,3120,3120,3120,0
20240816,163000,84951240,3120,3120,3120,3120,0
20240816,162900,84951240,3120,3120,3120,3120,0
20240816,162800,84951240,3120,3120,3120,3120,0
20240816,162700,84951240,3120,3120,3120,3120,0
20240816,162600,84951240,3120,3120,3120,3120,0
20240816,162500,84951240,3120,3120,3120,3120,0
20240816,162400,84951240,3120,3120,3120,3120,0
20240816,162300,84951240,3120,3120,3120,3120,0
20240816,162200,84951240,3120,3120,3120,3120,0
20240816,162100,84951240,3120,3120,3120,3120,0
20240816,162000,84951240,3120,3120,3120,3120,0
20240816,161900,84951240,3120,3120,3120,3120,0
20240816,161800,84951240,3120,3120,3120,3120,0
20240816,161700,84951240,3120,3120,3120,3120,0
20240816,161600,84951240,3120,3120,3120,3120,0
20240816,161500,84951240,3120,3120,3120,3120,0
20240816,161400,84951240,3120,3120,3120,3120,0
20240816,161300,84951240,3120,3120,3120,3120,0
20240816,161200,84951240,3120,3120,3120,3120,0
20240816,161100,84951240,3120,3120,3120,3120,0
20240816,161000,84951240,3120,3120,3120,3120,0
20240816,160900,84951240,3120,3120,3120,3120,0
20240816,160800,84951240,3120,3120,3120,3120,0
20240816,160700,84951240,3120,3120,3120,3120,276
20240816,160600,84951240,3120,3120,3120,3120,0
20240816,160500,84951240,3120,3120,3120,3120,0
20240816,160400,84951240,3120,3120,3120,3120,0
20240816,160300,84951240,3120,3120,3120,3120,0
20240816,160200,84951240,3120,3120,3120,3120,0
20240816,160100,84951240,3120,3120,3120,3120,0
20240816,160000,84951240,3120,3120,3120,3120,0
20240816,155900,84951240,3120,3120,3120,3120,0
20240816,155800,84951240,3120,3120,3120,3120,0
20240816,155700,84951240,3120,3120,3120,3120,0
20240816,155600,84951240,3120,3120,3120,3120,0
20240816,155500,84951240,3120,3120,3120,3120,0
20240816,155400,84951240,3120,3120,3120,3120,0
20240816,155300,84951240,3120,3120,3120,3120,0
20240816,155200,84951240,3120,3120,3120,3120,0
20240816,155100,84951240,3120,3120,3120,3120,0
20240816,155000,84951240,3120,3120,3120,3120,0
20240816,154900,84951240,3120,3120,3120,3120,0
20240816,154800,84951240,3120,3120,3120,3120,0
20240816,154700,84951240,3120,3120,3120,3120,0
20240816,154600,84951240,3120,3120,3120,3120,0
20240816,154500,84951240,3120,3120,3120,3120,0
20240816,154400,84951240,3120,3120,3120,3120,0
20240816,154300,84951240,3120,3120,3120,3120,0
20240816,154200,84951240,3120,3120,3120,3120,0
20240816,154100,84951240,3120,3120,3120,3120,0
20240816,154000,84951240,3120,3120,3120,3120,0
20240816,153900,84951240,3120,3120,3120,3120,0
20240816,153800,84951240,3120,3120,3120,3120,0
20240816,153700,84951240,3120,3120,3120,3120,276
20240816,153600,84951240,3120,3120,3120,3120,0
20240816,153500,84951240,3120,3120,3120,3120,0
20240816,153400,84951240,3120,3120,3120,3120,0
20240816,153300,84951240,3120,3120,3120,3120,0
20240816,153200,84951240,3120,3120,3120,3120,0
20240816,153100,84951240,3120,3120,3120,3120,0
20240816,153000,84951240,3120,3120,3120,3120,276
20240816,152900,84090120,3120,3120,3120,3120,0
20240816,152800,84090120,3120,3120,3120,3120,0
20240816,152700,84090120,3120,3120,3120,3120,0
20240816,152600,84090120,3120,3120,3120,3120,0
20240816,152500,84090120,3120,3120,3120,3120,0
20240816,152400,84090120,3120,3120,3120,3120,0
20240816,152300,84090120,3120,3120,3120,3120,0
20240816,152200,84090120,3120,3120,3120,3120,0
20240816,152100,84090120,3120,3120,3120,3120,0
20240816,152000,84090120,3120,3120,3120,3120,0
20240816,151900,84090120,3120,3120,3120,3120,14
20240816,151800,84046440,3110,3110,3110,3110,45
20240816,151700,83906490,3120,3120,3120,3120,135
20240816,151600,83485290,3120,3120,3120,3120,0
20240816,151500,83485290,3120,3120,3120,3120,60
20240816,151400,83298090,3120,3120,3120,3120,0
20240816,151300,83298090,3120,3120,3120,3120,0
20240816,151200,83298090,3120,3120,3120,3120,9
20240816,151100,83270010,3120,3120,3120,3120,0
20240816,151000,83270010,3120,3120,3120,3120,60
20240816,150900,83082810,3120,3120,3120,3120,0
20240816,150800,83082810,3120,3120,3120,3120,0
20240816,150700,83082810,3120,3120,3120,3120,9
20240816,150600,83054730,3120,3120,3120,3120,0
20240816,150500,83054730,3120,3120,3120,3120,60
20240816,150400,82867530,3120,3120,3120,3120,0
20240816,150300,82867530,3120,3120,3120,3120,0
20240816,150200,82867530,3120,3120,3120,3120,9
20240816,150100,82839450,3115,3115,3115,3115,0
20240816,150000,82839450,3115,3115,3115,3115,147
20240816,145900,82381545,3115,3115,3115,3115,0
20240816,145800,82381545,3115,3115,3115,3115,0
20240816,145700,82381545,3115,3115,3115,3115,9
20240816,145600,82353510,3115,3115,3115,3115,12
20240816,145500,82316130,3120,3125,3125,3120,68
20240816,145400,82103670,3125,3125,3125,3125,0
20240816,145300,82103670,3125,3125,3125,3125,122
20240816,145200,81722420,3140,3140,3140,3140,11
20240816,145100,81687880,3145,3145,3145,3145,0
20240816,145000,81687880,3145,3145,3145,3145,172
20240816,144900,81146940,3145,3145,3145,3145,0
20240816,144800,81146940,3145,3145,3145,3145,0
20240816,144700,81146940,3145,3145,3145,3145,9
20240816,144600,81118635,3145,3145,3145,3145,0
20240816,144500,81118635,3145,3145,3145,3145,59
20240816,144400,80933080,3145,3145,3145,3145,0
20240816,144300,80933080,3145,3145,3145,3145,0
20240816,144200,80933080,3145,3145,3145,3145,9
20240816,144100,80904775,3145,3145,3145,3145,113
20240816,144000,80549390,3145,3145,3145,3145,59
20240816,143900,80363835,3145,3145,3145,3145,0
20240816,143800,80363835,3145,3145,3145,3145,0
20240816,143700,80363835,3145,3145,3145,3145,1
20240816,143600,80360690,3120,3120,3120,3120,0
20240816,143500,80360690,3120,3120,3120,3120,0
20240816,143400,80360690,3120,3120,3120,3120,63
20240816,143300,80164130,3145,3145,3145,3145,0
20240816,143200,80164130,3145,3145,3145,3145,122
20240816,143100,79780440,3145,3145,3145,3145,0
20240816,143000,79780440,3145,3145,3145,3145,142
20240816,142900,79333850,3145,3145,3145,3145,0
20240816,142800,79333850,3145,3145,3145,3145,0
20240816,142700,79333850,3145,3145,3145,3145,9
20240816,142600,79305545,3145,3145,3145,3145,0
20240816,142500,79305545,3145,3145,3145,3145,59
20240816,142400,79119990,3145,3135,3145,3135,113
20240816,142300,78765385,3135,3135,3135,3135,0
20240816,142200,78765385,3135,3135,3135,3135,9
20240816,142100,78737170,3135,3135,3135,3135,0
20240816,142000,78737170,3135,3135,3135,3135,60
20240816,141900,78549070,3135,3135,3135,3135,0
20240816,141800,78549070,3135,3135,3135,3135,0
20240816,141700,78549070,3135,3135,3135,3135,9
20240816,141600,78520855,3130,3130,3130,3130,0
20240816,141500,78520855,3130,3130,3130,3130,197
20240816,141400,77904245,3130,3130,3130,3130,0
20240816,141300,77904245,3130,3130,3130,3130,0
20240816,141200,77904245,3130,3130,3130,3130,9
20240816,141100,77876075,3130,3130,3130,3130,0
20240816,141000,77876075,3130,3130,3130,3130,60
20240816,140900,77688275,3130,3130,3130,3130,0
20240816,140800,77688275,3130,3130,3130,3130,0
20240816,140700,77688275,3130,3135,3135,3130,9
20240816,140600,77660100,3135,3135,3135,3135,0
20240816,140500,77660100,3135,3135,3135,3135,60
20240816,140400,77472000,3135,3135,3135,3135,0
20240816,140300,77472000,3135,3135,3135,3135,3
20240816,140200,77462595,3135,3135,3135,3135,9
20240816,140100,77434380,3135,3135,3135,3135,0
20240816,140000,77434380,3135,3135,3135,3135,60
20240816,135900,77246280,3135,3135,3135,3135,0
20240816,135800,77246280,3135,3135,3135,3135,113
20240816,135700,76892025,3135,3135,3135,3135,9
20240816,135600,76863810,3135,3135,3135,3135,0
20240816,135500,76863810,3135,3135,3135,3135,79
20240816,135400,76616145,3145,3145,3145,3145,0
20240816,135300,76616145,3145,3145,3145,3145,0
20240816,135200,76616145,3145,3145,3145,3145,9
20240816,135100,76587840,3145,3145,3145,3145,0
20240816,135000,76587840,3145,3145,3145,3145,60
20240816,134900,76399140,3145,3145,3145,3145,117
20240816,134800,76031175,3145,3145,3145,3145,0
20240816,134700,76031175,3145,3145,3145,3145,43
20240816,134600,75895940,3145,3145,3145,3145,1
20240816,134500,75892795,3145,3145,3145,3145,60
20240816,134400,75704095,3145,3145,3145,3145,0
20240816,134300,75704095,3145,3145,3145,3145,0
20240816,134200,75704095,3145,3145,3145,3145,9
20240816,134100,75675790,3145,3145,3145,3145,0
20240816,134000,75675790,3145,3145,3145,3145,213
20240816,133900,75005905,3145,3145,3145,3145,0
20240816,133800,75005905,3145,3145,3145,3145,0
20240816,133700,75005905,3145,3145,3145,3145,9
20240816,133600,74977600,3145,3145,3145,3145,0
20240816,133500,74977600,3145,3145,3145,3145,61
20240816,133400,74785755,3145,3145,3145,3145,0
20240816,133300,74785755,3145,3145,3145,3145,0
20240816,133200,74785755,3145,3145,3145,3145,122
20240816,133100,74402065,3145,3145,3145,3145,0
20240816,133000,74402065,3145,3145,3145,3145,60
20240816,132900,74213365,3145,3145,3145,3145,3
20240816,132800,74203930,3145,3145,3145,3145,0
20240816,132700,74203930,3145,3145,3145,3145,9
20240816,132600,74175625,3145,3145,3145,3145,0
20240816,132500,74175625,3145,3145,3145,3145,60
20240816,132400,73986925,3145,3145,3145,3145,0
20240816,132300,73986925,3145,3145,3145,3145,153
20240816,132200,73505740,3145,3145,3145,3145,9
20240816,132100,73477435,3145,3145,3145,3145,0
20240816,132000,73477435,3145,3145,3145,3145,60
20240816,131900,73288735,3145,3145,3145,3145,0
20240816,131800,73288735,3145,3145,3145,3145,0
20240816,131700,73288735,3145,3145,3145,3145,9
20240816,131600,73260430,3145,3145,3145,3145,0
20240816,131500,73260430,3145,3145,3145,3145,60
20240816,131400,73071730,3145,3145,3145,3145,113
20240816,131300,72716345,3145,3145,3145,3145,0
20240816,131200,72716345,3145,3145,3145,3145,9
20240816,131100,72688040,3145,3145,3145,3145,0
20240816,131000,72688040,3145,3145,3145,3145,60
20240816,130900,72499340,3145,3145,3145,3145,0
20240816,130800,72499340,3145,3145,3145,3145,0
20240816,130700,72499340,3145,3145,3145,3145,9
20240816,130600,72471035,3145,3145,3145,3145,113
20240816,130500,72115650,3145,3145,3145,3145,60
20240816,130400,71926950,3145,3145,3145,3145,0
20240816,130300,71926950,3145,3145,3145,3145,0
20240816,130200,71926950,3145,3145,3145,3145,9
20240816,130100,71898645,3145,3145,3145,3145,0
20240816,130000,71898645,3145,3145,3145,3145,60
20240816,125900,71709945,3145,3145,3145,3145,0
20240816,125800,71709945,3145,3145,3145,3145,0
20240816,125700,71709945,3145,3145,3145,3145,122
20240816,125600,71326255,3145,3145,3145,3145,0
20240816,125500,71326255,3145,3145,3145,3145,61
20240816,125400,71134410,3145,3145,3145,3145,0
20240816,125300,71134410,3145,3145,3145,3145,0
20240816,125200,71134410,3145,3145,3145,3145,9
20240816,125100,71106105,3145,3145,3145,3145,0
20240816,125000,71106105,3145,3145,3145,3145,60
20240816,124900,70917405,3145,3145,3145,3145,0
20240816,124800,70917405,3145,3140,3145,3140,113
20240816,124700,70562525,3140,3140,3140,3140,9
20240816,124600,70534265,3140,3140,3140,3140,0
20240816,124500,70534265,3140,3140,3140,3140,60
20240816,124400,70345865,3140,3140,3140,3140,0
20240816,124300,70345865,3140,3120,3140,3120,956
20240816,124200,67348225,3120,3120,3120,3120,9
20240816,124100,67320145,3120,3120,3120,3120,0
20240816,124000,67320145,3120,3110,3120,3110,204
20240816,123900,66684915,3110,3110,3110,3110,0
20240816,123800,66684915,3110,3120,3120,3110,281
20240816,123700,65809945,3135,3135,3135,3135,9
20240816,123600,65781730,3135,3135,3135,3135,0
20240816,123500,65781730,3135,3135,3135,3135,60
20240816,123400,65593630,3140,3140,3140,3140,0
20240816,123300,65593630,3140,3140,3140,3140,0
20240816,123200,65593630,3140,3140,3140,3140,9
20240816,123100,65565370,3140,3140,3140,3140,113
20240816,123000,65210550,3140,3140,3140,3140,60
20240816,122900,65022150,3140,3140,3140,3140,0
20240816,122800,65022150,3140,3140,3140,3140,0
20240816,122700,65022150,3140,3140,3140,3140,9
20240816,122600,64993890,3140,3140,3140,3140,0
20240816,122500,64993890,3140,3140,3140,3140,60
20240816,122400,64805490,3140,3140,3140,3140,0
20240816,122300,64805490,3140,3140,3140,3140,0
20240816,122200,64805490,3140,3140,3140,3140,122
20240816,122100,64422410,3140,3140,3140,3140,0
20240816,122000,64422410,3140,3140,3140,3140,60
20240816,121900,64234010,3140,3140,3140,3140,0
20240816,121800,64234010,3140,3140,3140,3140,0
20240816,121700,64234010,3140,3140,3140,3140,9
20240816,121600,64205750,3140,3140,3140,3140,0
20240816,121500,64205750,3140,3140,3140,3140,60
20240816,121400,64017350,3140,3130,3140,3130,113
20240816,121300,63662780,3130,3130,3130,3130,0
20240816,121200,63662780,3130,3130,3130,3130,9
20240816,121100,63634610,3130,3130,3130,3130,0
20240816,121000,63634610,3130,3130,3130,3130,61
20240816,120900,63443680,3130,3130,3130,3130,0
20240816,120800,63443680,3130,3130,3130,3130,0
20240816,120700,63443680,3130,3130,3130,3130,9
20240816,120600,63415510,3110,3115,3115,3110,32
20240816,120500,63315840,3130,3130,3130,3130,197
20240816,120400,62699230,3130,3130,3130,3130,0
20240816,120300,62699230,3130,3130,3130,3130,0
20240816,120200,62699230,3130,3130,3130,3130,9
20240816,120100,62671060,3130,3130,3130,3130,0
20240816,120000,62671060,3130,3130,3130,3130,61
20240816,115900,62480130,3130,3130,3130,3130,0
20240816,115800,62480130,3130,3130,3130,3130,0
20240816,115700,62480130,3130,3130,3130,3130,9
20240816,115600,62451960,3130,3130,3130,3130,126
20240816,115500,62057580,3130,3130,3130,3130,67
20240816,115400,61847870,3130,3130,3130,3130,32
20240816,115300,61747710,3130,3130,3130,3130,0
20240816,115200,61747710,3130,3130,3130,3130,34
20240816,115100,61641290,3130,3130,3130,3130,0
20240816,115000,61641290,3130,3130,3130,3130,61
20240816,114900,61450360,3130,3130,3130,3130,0
20240816,114800,61450360,3130,3125,3130,3125,114
20240816,114700,61093550,3120,3130,3130,3115,6
20240816,114600,61074835,3130,3130,3130,3130,0
20240816,114500,61074835,3130,3130,3130,3130,61
20240816,114400,60883905,3130,3130,3130,3130,0
20240816,114300,60883905,3130,3130,3130,3130,0
20240816,114200,60883905,3130,3130,3130,3130,9
20240816,114100,60855735,3130,3130,3130,3130,0
20240816,114000,60855735,3130,3130,3130,3130,61
20240816,113900,60664805,3130,3130,3130,3130,114
20240816,113800,60307985,3130,3130,3130,3130,0
20240816,113700,60307985,3130,3130,3130,3130,9
20240816,113600,60279815,3130,3130,3130,3130,300
20240816,113500,59340815,3130,3130,3130,3130,61
20240816,113400,59149885,3130,3130,3130,3130,0
20240816,113300,59149885,3130,3130,3130,3130,0
20240816,113200,59149885,3130,3130,3130,3130,9
20240816,113100,59121715,3140,3140,3140,3140,0
20240816,113000,59121715,3140,3135,3140,3115,271
20240816,112900,58273915,3140,3140,3140,3140,0
20240816,112800,58273915,3140,3140,3140,3140,0
20240816,112700,58273915,3140,3140,3140,3140,9
20240816,112600,58245655,3140,3140,3140,3140,1
20240816,112500,58242515,3140,3140,3140,3140,61
20240816,112400,58050975,3120,3120,3120,3120,148
20240816,112300,57589215,3140,3140,3140,3140,0
20240816,112200,57589215,3140,3140,3140,3140,123
20240816,112100,57202995,3120,3120,3120,3120,28
20240816,112000,57115635,3140,3140,3140,3140,61
20240816,111900,56924095,3145,3145,3145,3145,0
20240816,111800,56924095,3145,3145,3145,3145,0
20240816,111700,56924095,3145,3145,3145,3145,9
20240816,111600,56895790,3145,3145,3145,3145,0
20240816,111500,56895790,3145,3145,3145,3145,61
20240816,111400,56703945,3145,3145,3145,3145,0
20240816,111300,56703945,3145,3140,3145,3140,145
20240816,111200,56248640,3140,3140,3140,3140,9
20240816,111100,56220380,3145,3145,3145,3145,0
20240816,111000,56220380,3145,3145,3145,3145,61
20240816,110900,56028535,3145,3145,3145,3145,0
20240816,110800,56028535,3145,3145,3145,3145,0
20240816,110700,56028535,3145,3145,3145,3145,9
20240816,110600,56000230,3145,3145,3145,3145,0
20240816,110500,56000230,3145,3145,3145,3145,61
20240816,110400,55808385,3145,3145,3145,3145,114
20240816,110300,55449855,3145,3145,3145,3145,156
20240816,110200,54959235,3145,3145,3145,3145,9
20240816,110100,54930930,3140,3140,3140,3140,12
20240816,110000,54893250,3140,3140,3140,3140,1
20240816,105900,54890110,3145,3145,3145,3145,0
20240816,105800,54890110,3145,3145,3145,3145,110
20240816,105700,54544160,3145,3145,3145,3145,9
20240816,105600,54515855,3145,3145,3145,3145,114
20240816,105500,54157325,3145,3145,3145,3145,61
20240816,105400,53965480,3140,3140,3140,3140,0
20240816,105300,53965480,3140,3140,3140,3140,110
20240816,105200,53620080,3140,3145,3145,3140,9
20240816,105100,53591815,3145,3145,3145,3145,0
20240816,105000,53591815,3145,3145,3145,3145,61
20240816,104900,53399970,3145,3145,3145,3145,110
20240816,104800,53054020,3145,3145,3145,3145,0
20240816,104700,53054020,3145,3145,3145,3145,123
20240816,104600,52667185,3145,3145,3145,3145,0
20240816,104500,52667185,3145,3145,3145,3145,61
20240816,104400,52475340,3145,3145,3145,3145,110
20240816,104300,52129390,3145,3145,3145,3145,0
20240816,104200,52129390,3145,3145,3145,3145,9
20240816,104100,52101085,3145,3145,3145,3145,0
20240816,104000,52101085,3145,3145,3145,3145,61
20240816,103900,51909240,3145,3145,3145,3145,111
20240816,103800,51560145,3145,3145,3145,3145,114
20240816,103700,51201615,3145,3145,3145,3145,9
20240816,103600,51173310,3130,3130,3130,3130,50
20240816,103500,51016810,3145,3145,3145,3145,77
20240816,103400,50774645,3140,3140,3140,3140,110
20240816,103300,50429245,3135,3135,3135,3135,0
20240816,103200,50429245,3135,3140,3140,3115,386
20240816,103100,49225375,3140,3140,3140,3140,0
20240816,103000,49225375,3140,3140,3140,3140,175
20240816,102900,48675875,3140,3140,3140,3140,110
20240816,102800,48330475,3140,3140,3140,3140,145
20240816,102700,47875175,3140,3140,3140,3140,29
20240816,102600,47784115,3140,3140,3140,3140,0
20240816,102500,47784115,3140,3140,3140,3140,62
20240816,102400,47589435,3140,3130,3140,3130,284
20240816,102300,46697965,3130,3140,3140,3130,41
20240816,102200,46569435,3140,3140,3140,3140,109
20240816,102100,46227175,3140,3140,3140,3140,114
20240816,102000,45869215,3130,3140,3140,3130,254
20240816,101900,45072135,3140,3140,3140,3140,110
20240816,101800,44726735,3140,3140,3140,3140,0
20240816,101700,44726735,3140,3140,3140,3130,12
20240816,101600,44689085,3145,3145,3145,3145,145
20240816,101500,44233060,3145,3145,3145,3145,61
20240816,101400,44041215,3145,3145,3145,3145,110
20240816,101300,43695265,3140,3140,3140,3140,29
20240816,101200,43604205,3145,3145,3145,3145,115
20240816,101100,43242530,3145,3140,3145,3140,145
20240816,101000,42786555,3140,3140,3140,3140,116
20240816,100900,42422315,3110,3120,3120,3110,125
20240816,100800,42032565,3140,3140,3140,3140,0
20240816,100700,42032565,3140,3140,3140,3140,154
20240816,100600,41549005,3140,3140,3140,3140,0
20240816,100500,41549005,3140,3140,3140,3140,201
20240816,100400,40917865,3140,3140,3140,3140,114
20240816,100300,40559905,3130,3130,3130,3130,200
20240816,100200,39933905,3140,3140,3140,3120,10
20240816,100100,39902525,3140,3140,3140,3140,0
20240816,100000,39902525,3140,3140,3140,3140,171
20240816,095900,39365585,3140,3135,3140,3135,153
20240816,095800,38885190,3140,3140,3140,3140,0
20240816,095700,38885190,3140,3140,3140,3140,9
20240816,095600,38856930,3140,3140,3140,3140,0
20240816,095500,38856930,3140,3140,3140,3140,430
20240816,095400,37506730,3140,3140,3140,3140,0
20240816,095300,37506730,3140,3140,3140,3140,162
20240816,095200,36998050,3140,3140,3140,3140,9
20240816,095100,36969790,3140,3140,3140,3140,0
20240816,095000,36969790,3140,3140,3140,3140,171
20240816,094900,36432850,3140,3120,3140,3120,142
20240816,094800,35987010,3140,3120,3140,3120,19
20240816,094700,35927710,3140,3120,3140,3120,10
20240816,094600,35896350,3140,3135,3140,3130,254
20240816,094500,35098905,3130,3130,3130,3130,110
20240816,094400,34754605,3105,3125,3125,3105,313
20240816,094300,33781895,3125,3135,3135,3125,33
20240816,094200,33678460,3135,3135,3135,3135,149
20240816,094100,33211345,3135,3135,3135,3135,0
20240816,094000,33211345,3135,3135,3135,3135,171
20240816,093900,32675260,3130,3130,3130,3130,240
20240816,093800,31924060,3130,3130,3130,3130,126
20240816,093700,31529680,3130,3135,3135,3130,10
20240816,093600,31498375,3135,3135,3135,3135,0
20240816,093500,31498375,3135,3135,3135,3135,311
20240816,093400,30523390,3135,3135,3135,3135,0
20240816,093300,30523390,3135,3135,3135,3135,0
20240816,093200,30523390,3135,3135,3135,3135,149
20240816,093100,30056275,3135,3135,3135,3135,110
20240816,093000,29711425,3135,3125,3135,3125,333
20240816,092900,28670190,3135,3135,3135,3135,254
20240816,092800,27873900,3135,3135,3135,3135,382
20240816,092700,26676330,3135,3135,3135,3125,464
20240816,092600,25222750,3130,3135,3135,3130,114
20240816,092500,24865380,3135,3130,3135,3130,156
20240816,092400,24376400,3125,3130,3130,3125,559
20240816,092300,22627060,3135,3140,3140,3130,344
20240816,092200,21547975,3145,3140,3145,3140,168
20240816,092100,21019850,3135,3135,3135,3135,110
20240816,092000,20675000,3135,3130,3135,3130,122
20240816,091900,20292570,3125,3130,3135,3125,158
20240816,091800,19798140,3130,3130,3130,3130,140
20240816,091700,19359940,3130,3130,3130,3125,230
20240816,091600,18640140,3125,3125,3130,3125,665
20240816,091500,16561690,3125,3120,3125,3120,160
20240816,091400,16061790,3130,3130,3130,3130,0
20240816,091300,16061790,3130,3125,3130,3120,988
20240816,091200,12974350,3130,3115,3130,3115,146
20240816,091100,12518580,3115,3095,3115,3095,263
20240816,091000,11699610,3090,3115,3115,3090,395
20240816,090900,10475880,3115,3030,3185,3030,1107
20240816,090800,7030735,3025,3020,3025,3020,112
20240816,090700,6691985,3020,3015,3020,3015,54
20240816,090600,6529145,3015,3005,3015,3005,692
20240816,090500,4445510,3005,3005,3005,3005,206
20240816,090400,3826480,3005,2995,3005,2995,361
20240816,090300,2743045,2995,2995,2995,2995,0
20240816,090200,2743045,2995,2995,2995,2995,9
20240816,090100,2716090,2990,2990,2990,2990,6
20240816,090000,2698150,2965,2965,2965,2965,910