KissMeData/446540/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,213100,394406920,4320,4320,4320,4320,716
20240822,213000,394406920,4320,4320,4320,4320,0
20240822,212900,394406920,4320,4320,4320,4320,0
20240822,212800,394406920,4320,4320,4320,4320,0
20240822,212700,394406920,4320,4320,4320,4320,0
20240822,212600,394406920,4320,4320,4320,4320,0
20240822,212500,394406920,4320,4320,4320,4320,0
20240822,212400,394406920,4320,4320,4320,4320,0
20240822,212300,394406920,4320,4320,4320,4320,0
20240822,212200,394406920,4320,4320,4320,4320,0
20240822,212100,394406920,4320,4320,4320,4320,0
20240822,212000,394406920,4320,4320,4320,4320,0
20240822,211900,394406920,4320,4320,4320,4320,0
20240822,211800,394406920,4320,4320,4320,4320,0
20240822,211700,394406920,4320,4320,4320,4320,0
20240822,211600,394406920,4320,4320,4320,4320,0
20240822,211500,394406920,4320,4320,4320,4320,0
20240822,211400,394406920,4320,4320,4320,4320,0
20240822,211300,394406920,4320,4320,4320,4320,0
20240822,211200,394406920,4320,4320,4320,4320,0
20240822,211100,394406920,4320,4320,4320,4320,0
20240822,211000,394406920,4320,4320,4320,4320,0
20240822,210900,394406920,4320,4320,4320,4320,0
20240822,210800,394406920,4320,4320,4320,4320,0
20240822,210700,394406920,4320,4320,4320,4320,0
20240822,210600,394406920,4320,4320,4320,4320,0
20240822,210500,394406920,4320,4320,4320,4320,0
20240822,210400,394406920,4320,4320,4320,4320,0
20240822,210300,394406920,4320,4320,4320,4320,0
20240822,210200,394406920,4320,4320,4320,4320,0
20240822,210100,394406920,4320,4320,4320,4320,716
20240822,210000,394406920,4320,4320,4320,4320,0
20240822,205900,394406920,4320,4320,4320,4320,0
20240822,205800,394406920,4320,4320,4320,4320,0
20240822,205700,394406920,4320,4320,4320,4320,0
20240822,205600,394406920,4320,4320,4320,4320,0
20240822,205500,394406920,4320,4320,4320,4320,0
20240822,205400,394406920,4320,4320,4320,4320,0
20240822,205300,394406920,4320,4320,4320,4320,0
20240822,205200,394406920,4320,4320,4320,4320,0
20240822,205100,394406920,4320,4320,4320,4320,0
20240822,205000,394406920,4320,4320,4320,4320,0
20240822,204900,394406920,4320,4320,4320,4320,0
20240822,204800,394406920,4320,4320,4320,4320,0
20240822,204700,394406920,4320,4320,4320,4320,0
20240822,204600,394406920,4320,4320,4320,4320,0
20240822,204500,394406920,4320,4320,4320,4320,0
20240822,204400,394406920,4320,4320,4320,4320,0
20240822,204300,394406920,4320,4320,4320,4320,0
20240822,204200,394406920,4320,4320,4320,4320,0
20240822,204100,394406920,4320,4320,4320,4320,0
20240822,204000,394406920,4320,4320,4320,4320,0
20240822,203900,394406920,4320,4320,4320,4320,0
20240822,203800,394406920,4320,4320,4320,4320,0
20240822,203700,394406920,4320,4320,4320,4320,0
20240822,203600,394406920,4320,4320,4320,4320,0
20240822,203500,394406920,4320,4320,4320,4320,0
20240822,203400,394406920,4320,4320,4320,4320,0
20240822,203300,394406920,4320,4320,4320,4320,0
20240822,203200,394406920,4320,4320,4320,4320,0
20240822,203100,394406920,4320,4320,4320,4320,716
20240822,203000,394406920,4320,4320,4320,4320,0
20240822,202900,394406920,4320,4320,4320,4320,0
20240822,202800,394406920,4320,4320,4320,4320,0
20240822,202700,394406920,4320,4320,4320,4320,0
20240822,202600,394406920,4320,4320,4320,4320,0
20240822,202500,394406920,4320,4320,4320,4320,0
20240822,202400,394406920,4320,4320,4320,4320,0
20240822,202300,394406920,4320,4320,4320,4320,0
20240822,202200,394406920,4320,4320,4320,4320,0
20240822,202100,394406920,4320,4320,4320,4320,0
20240822,202000,394406920,4320,4320,4320,4320,0
20240822,201900,394406920,4320,4320,4320,4320,0
20240822,201800,394406920,4320,4320,4320,4320,0
20240822,201700,394406920,4320,4320,4320,4320,0
20240822,201600,394406920,4320,4320,4320,4320,0
20240822,201500,394406920,4320,4320,4320,4320,0
20240822,201400,394406920,4320,4320,4320,4320,0
20240822,201300,394406920,4320,4320,4320,4320,0
20240822,201200,394406920,4320,4320,4320,4320,0
20240822,201100,394406920,4320,4320,4320,4320,0
20240822,201000,394406920,4320,4320,4320,4320,0
20240822,200900,394406920,4320,4320,4320,4320,0
20240822,200800,394406920,4320,4320,4320,4320,0
20240822,200700,394406920,4320,4320,4320,4320,0
20240822,200600,394406920,4320,4320,4320,4320,0
20240822,200500,394406920,4320,4320,4320,4320,0
20240822,200400,394406920,4320,4320,4320,4320,0
20240822,200300,394406920,4320,4320,4320,4320,0
20240822,200200,394406920,4320,4320,4320,4320,0
20240822,200100,394406920,4320,4320,4320,4320,716
20240822,200000,394406920,4320,4320,4320,4320,0
20240822,195900,394406920,4320,4320,4320,4320,0
20240822,195800,394406920,4320,4320,4320,4320,0
20240822,195700,394406920,4320,4320,4320,4320,0
20240822,195600,394406920,4320,4320,4320,4320,0
20240822,195500,394406920,4320,4320,4320,4320,0
20240822,195400,394406920,4320,4320,4320,4320,0
20240822,195300,394406920,4320,4320,4320,4320,0
20240822,195200,394406920,4320,4320,4320,4320,0
20240822,195100,394406920,4320,4320,4320,4320,0
20240822,195000,394406920,4320,4320,4320,4320,0
20240822,194900,394406920,4320,4320,4320,4320,0
20240822,194800,394406920,4320,4320,4320,4320,0
20240822,194700,394406920,4320,4320,4320,4320,0
20240822,194600,394406920,4320,4320,4320,4320,0
20240822,194500,394406920,4320,4320,4320,4320,0
20240822,194400,394406920,4320,4320,4320,4320,0
20240822,194300,394406920,4320,4320,4320,4320,0
20240822,194200,394406920,4320,4320,4320,4320,0
20240822,194100,394406920,4320,4320,4320,4320,0
20240822,194000,394406920,4320,4320,4320,4320,0
20240822,193900,394406920,4320,4320,4320,4320,0
20240822,193800,394406920,4320,4320,4320,4320,0
20240822,193700,394406920,4320,4320,4320,4320,0
20240822,193600,394406920,4320,4320,4320,4320,0
20240822,193500,394406920,4320,4320,4320,4320,0
20240822,193400,394406920,4320,4320,4320,4320,0
20240822,193300,394406920,4320,4320,4320,4320,0
20240822,193200,394406920,4320,4320,4320,4320,0
20240822,193100,394406920,4320,4320,4320,4320,716
20240822,193000,394406920,4320,4320,4320,4320,0
20240822,192900,394406920,4320,4320,4320,4320,0
20240822,192800,394406920,4320,4320,4320,4320,0
20240822,192700,394406920,4320,4320,4320,4320,0
20240822,192600,394406920,4320,4320,4320,4320,0
20240822,192500,394406920,4320,4320,4320,4320,0
20240822,192400,394406920,4320,4320,4320,4320,0
20240822,192300,394406920,4320,4320,4320,4320,0
20240822,192200,394406920,4320,4320,4320,4320,0
20240822,192100,394406920,4320,4320,4320,4320,0
20240822,192000,394406920,4320,4320,4320,4320,0
20240822,191900,394406920,4320,4320,4320,4320,0
20240822,191800,394406920,4320,4320,4320,4320,0
20240822,191700,394406920,4320,4320,4320,4320,0
20240822,191600,394406920,4320,4320,4320,4320,0
20240822,191500,394406920,4320,4320,4320,4320,0
20240822,191400,394406920,4320,4320,4320,4320,0
20240822,191300,394406920,4320,4320,4320,4320,0
20240822,191200,394406920,4320,4320,4320,4320,0
20240822,191100,394406920,4320,4320,4320,4320,0
20240822,191000,394406920,4320,4320,4320,4320,0
20240822,190900,394406920,4320,4320,4320,4320,0
20240822,190800,394406920,4320,4320,4320,4320,0
20240822,190700,394406920,4320,4320,4320,4320,0
20240822,190600,394406920,4320,4320,4320,4320,0
20240822,190500,394406920,4320,4320,4320,4320,0
20240822,190400,394406920,4320,4320,4320,4320,0
20240822,190300,394406920,4320,4320,4320,4320,0
20240822,190200,394406920,4320,4320,4320,4320,0
20240822,190100,394406920,4320,4320,4320,4320,716
20240822,190000,394406920,4320,4320,4320,4320,0
20240822,185900,394406920,4320,4320,4320,4320,0
20240822,185800,394406920,4320,4320,4320,4320,0
20240822,185700,394406920,4320,4320,4320,4320,0
20240822,185600,394406920,4320,4320,4320,4320,0
20240822,185500,394406920,4320,4320,4320,4320,0
20240822,185400,394406920,4320,4320,4320,4320,0
20240822,185300,394406920,4320,4320,4320,4320,0
20240822,185200,394406920,4320,4320,4320,4320,0
20240822,185100,394406920,4320,4320,4320,4320,0
20240822,185000,394406920,4320,4320,4320,4320,0
20240822,184900,394406920,4320,4320,4320,4320,0
20240822,184800,394406920,4320,4320,4320,4320,0
20240822,184700,394406920,4320,4320,4320,4320,0
20240822,184600,394406920,4320,4320,4320,4320,0
20240822,184500,394406920,4320,4320,4320,4320,0
20240822,184400,394406920,4320,4320,4320,4320,0
20240822,184300,394406920,4320,4320,4320,4320,0
20240822,184200,394406920,4320,4320,4320,4320,0
20240822,184100,394406920,4320,4320,4320,4320,0
20240822,184000,394406920,4320,4320,4320,4320,0
20240822,183900,394406920,4320,4320,4320,4320,0
20240822,183800,394406920,4320,4320,4320,4320,0
20240822,183700,394406920,4320,4320,4320,4320,0
20240822,183600,394406920,4320,4320,4320,4320,0
20240822,183500,394406920,4320,4320,4320,4320,0
20240822,183400,394406920,4320,4320,4320,4320,0
20240822,183300,394406920,4320,4320,4320,4320,0
20240822,183200,394406920,4320,4320,4320,4320,0
20240822,183100,394406920,4320,4320,4320,4320,716
20240822,183000,394406920,4320,4320,4320,4320,0
20240822,182900,394406920,4320,4320,4320,4320,0
20240822,182800,394406920,4320,4320,4320,4320,0
20240822,182700,394406920,4320,4320,4320,4320,0
20240822,182600,394406920,4320,4320,4320,4320,0
20240822,182500,394406920,4320,4320,4320,4320,0
20240822,182400,394406920,4320,4320,4320,4320,0
20240822,182300,394406920,4320,4320,4320,4320,0
20240822,182200,394406920,4320,4320,4320,4320,0
20240822,182100,394406920,4320,4320,4320,4320,0
20240822,182000,394406920,4320,4320,4320,4320,0
20240822,181900,394406920,4320,4320,4320,4320,0
20240822,181800,394406920,4320,4320,4320,4320,0
20240822,181700,394406920,4320,4320,4320,4320,0
20240822,181600,394406920,4320,4320,4320,4320,0
20240822,181500,394406920,4320,4320,4320,4320,0
20240822,181400,394406920,4320,4320,4320,4320,0
20240822,181300,394406920,4320,4320,4320,4320,0
20240822,181200,394406920,4320,4320,4320,4320,0
20240822,181100,394406920,4320,4320,4320,4320,0
20240822,181000,394406920,4320,4320,4320,4320,0
20240822,180900,394406920,4320,4320,4320,4320,0
20240822,180800,394406920,4320,4320,4320,4320,0
20240822,180700,394406920,4320,4320,4320,4320,0
20240822,180600,394406920,4320,4320,4320,4320,0
20240822,180500,394406920,4320,4320,4320,4320,0
20240822,180400,394406920,4320,4320,4320,4320,0
20240822,180300,394406920,4320,4320,4320,4320,0
20240822,180200,394406920,4320,4320,4320,4320,0
20240822,180100,394406920,4320,4320,4320,4320,716
20240822,180000,394406920,4320,4320,4320,4320,0
20240822,175900,394406920,4320,4320,4320,4320,0
20240822,175800,394406920,4320,4320,4320,4320,0
20240822,175700,394406920,4320,4320,4320,4320,0
20240822,175600,394406920,4320,4320,4320,4320,0
20240822,175500,394406920,4320,4320,4320,4320,0
20240822,175400,394406920,4320,4320,4320,4320,0
20240822,175300,394406920,4320,4320,4320,4320,0
20240822,175200,394406920,4320,4320,4320,4320,0
20240822,175100,394406920,4320,4320,4320,4320,0
20240822,175000,394406920,4320,4320,4320,4320,0
20240822,174900,394406920,4320,4320,4320,4320,0
20240822,174800,394406920,4320,4320,4320,4320,0
20240822,174700,394406920,4320,4320,4320,4320,0
20240822,174600,394406920,4320,4320,4320,4320,0
20240822,174500,394406920,4320,4320,4320,4320,0
20240822,174400,394406920,4320,4320,4320,4320,0
20240822,174300,394406920,4320,4320,4320,4320,0
20240822,174200,394406920,4320,4320,4320,4320,0
20240822,174100,394406920,4320,4320,4320,4320,0
20240822,174000,394406920,4320,4320,4320,4320,0
20240822,173900,394406920,4320,4320,4320,4320,0
20240822,173800,394406920,4320,4320,4320,4320,0
20240822,173700,394406920,4320,4320,4320,4320,0
20240822,173600,394406920,4320,4320,4320,4320,0
20240822,173500,394406920,4320,4320,4320,4320,0
20240822,173400,394406920,4320,4320,4320,4320,0
20240822,173300,394406920,4320,4320,4320,4320,0
20240822,173200,394406920,4320,4320,4320,4320,0
20240822,173100,394406920,4320,4320,4320,4320,716
20240822,173000,394406920,4320,4320,4320,4320,0
20240822,172900,394406920,4320,4320,4320,4320,0
20240822,172800,394406920,4320,4320,4320,4320,0
20240822,172700,394406920,4320,4320,4320,4320,0
20240822,172600,394406920,4320,4320,4320,4320,0
20240822,172500,394406920,4320,4320,4320,4320,0
20240822,172400,394406920,4320,4320,4320,4320,0
20240822,172300,394406920,4320,4320,4320,4320,0
20240822,172200,394406920,4320,4320,4320,4320,0
20240822,172100,394406920,4320,4320,4320,4320,0
20240822,172000,394406920,4320,4320,4320,4320,0
20240822,171900,394406920,4320,4320,4320,4320,0
20240822,171800,394406920,4320,4320,4320,4320,0
20240822,171700,394406920,4320,4320,4320,4320,0
20240822,171600,394406920,4320,4320,4320,4320,0
20240822,171500,394406920,4320,4320,4320,4320,0
20240822,171400,394406920,4320,4320,4320,4320,0
20240822,171300,394406920,4320,4320,4320,4320,0
20240822,171200,394406920,4320,4320,4320,4320,0
20240822,171100,394406920,4320,4320,4320,4320,0
20240822,171000,394406920,4320,4320,4320,4320,0
20240822,170900,394406920,4320,4320,4320,4320,0
20240822,170800,394406920,4320,4320,4320,4320,0
20240822,170700,394406920,4320,4320,4320,4320,0
20240822,170600,394406920,4320,4320,4320,4320,0
20240822,170500,394406920,4320,4320,4320,4320,0
20240822,170400,394406920,4320,4320,4320,4320,0
20240822,170300,394406920,4320,4320,4320,4320,0
20240822,170200,394406920,4320,4320,4320,4320,0
20240822,170100,394406920,4320,4320,4320,4320,716
20240822,170000,394406920,4320,4320,4320,4320,0
20240822,165900,394406920,4320,4320,4320,4320,0
20240822,165800,394406920,4320,4320,4320,4320,0
20240822,165700,394406920,4320,4320,4320,4320,0
20240822,165600,394406920,4320,4320,4320,4320,0
20240822,165500,394406920,4320,4320,4320,4320,0
20240822,165400,394406920,4320,4320,4320,4320,0
20240822,165300,394406920,4320,4320,4320,4320,0
20240822,165200,394406920,4320,4320,4320,4320,0
20240822,165100,394406920,4320,4320,4320,4320,0
20240822,165000,394406920,4320,4320,4320,4320,0
20240822,164900,394406920,4320,4320,4320,4320,0
20240822,164800,394406920,4320,4320,4320,4320,0
20240822,164700,394406920,4320,4320,4320,4320,0
20240822,164600,394406920,4320,4320,4320,4320,0
20240822,164500,394406920,4320,4320,4320,4320,0
20240822,164400,394406920,4320,4320,4320,4320,0
20240822,164300,394406920,4320,4320,4320,4320,0
20240822,164200,394406920,4320,4320,4320,4320,0
20240822,164100,394406920,4320,4320,4320,4320,0
20240822,164000,394406920,4320,4320,4320,4320,0
20240822,163900,394406920,4320,4320,4320,4320,0
20240822,163800,394406920,4320,4320,4320,4320,0
20240822,163700,394406920,4320,4320,4320,4320,0
20240822,163600,394406920,4320,4320,4320,4320,0
20240822,163500,394406920,4320,4320,4320,4320,0
20240822,163400,394406920,4320,4320,4320,4320,0
20240822,163300,394406920,4320,4320,4320,4320,0
20240822,163200,394406920,4320,4320,4320,4320,0
20240822,163100,394406920,4320,4320,4320,4320,716
20240822,163000,394406920,4320,4320,4320,4320,0
20240822,162900,394406920,4320,4320,4320,4320,0
20240822,162800,394406920,4320,4320,4320,4320,0
20240822,162700,394406920,4320,4320,4320,4320,0
20240822,162600,394406920,4320,4320,4320,4320,0
20240822,162500,394406920,4320,4320,4320,4320,0
20240822,162400,394406920,4320,4320,4320,4320,0
20240822,162300,394406920,4320,4320,4320,4320,0
20240822,162200,394406920,4320,4320,4320,4320,0
20240822,162100,394406920,4320,4320,4320,4320,0
20240822,162000,394406920,4320,4320,4320,4320,0
20240822,161900,394406920,4320,4320,4320,4320,0
20240822,161800,394406920,4320,4320,4320,4320,0
20240822,161700,394406920,4320,4320,4320,4320,0
20240822,161600,394406920,4320,4320,4320,4320,0
20240822,161500,394406920,4320,4320,4320,4320,0
20240822,161400,394406920,4320,4320,4320,4320,0
20240822,161300,394406920,4320,4320,4320,4320,0
20240822,161200,394406920,4320,4320,4320,4320,0
20240822,161100,394406920,4320,4320,4320,4320,0
20240822,161000,394406920,4320,4320,4320,4320,0
20240822,160900,394406920,4320,4320,4320,4320,0
20240822,160800,394406920,4320,4320,4320,4320,0
20240822,160700,394406920,4320,4320,4320,4320,0
20240822,160600,394406920,4320,4320,4320,4320,0
20240822,160500,394406920,4320,4320,4320,4320,0
20240822,160400,394406920,4320,4320,4320,4320,0
20240822,160300,394406920,4320,4320,4320,4320,0
20240822,160200,394406920,4320,4320,4320,4320,0
20240822,160100,394406920,4320,4320,4320,4320,716
20240822,160000,394406920,4320,4320,4320,4320,0
20240822,155900,394406920,4320,4320,4320,4320,0
20240822,155800,394406920,4320,4320,4320,4320,0
20240822,155700,394406920,4320,4320,4320,4320,0
20240822,155600,394406920,4320,4320,4320,4320,0
20240822,155500,394406920,4320,4320,4320,4320,0
20240822,155400,394406920,4320,4320,4320,4320,0
20240822,155300,394406920,4320,4320,4320,4320,0
20240822,155200,394406920,4320,4320,4320,4320,0
20240822,155100,394406920,4320,4320,4320,4320,0
20240822,155000,394406920,4320,4320,4320,4320,0
20240822,154900,394406920,4320,4320,4320,4320,0
20240822,154800,394406920,4320,4320,4320,4320,0
20240822,154700,394406920,4320,4320,4320,4320,0
20240822,154600,394406920,4320,4320,4320,4320,0
20240822,154500,394406920,4320,4320,4320,4320,0
20240822,154400,394406920,4320,4320,4320,4320,0
20240822,154300,394406920,4320,4320,4320,4320,0
20240822,154200,394406920,4320,4320,4320,4320,0
20240822,154100,394406920,4320,4320,4320,4320,0
20240822,154000,394406920,4320,4320,4320,4320,0
20240822,153900,394406920,4320,4320,4320,4320,0
20240822,153800,394406920,4320,4320,4320,4320,0
20240822,153700,394406920,4320,4320,4320,4320,0
20240822,153600,394406920,4320,4320,4320,4320,0
20240822,153500,394406920,4320,4320,4320,4320,0
20240822,153400,394406920,4320,4320,4320,4320,0
20240822,153300,394406920,4320,4320,4320,4320,0
20240822,153200,394406920,4320,4320,4320,4320,0
20240822,153100,394406920,4320,4320,4320,4320,716
20240822,153000,394406920,4320,4320,4320,4320,716
20240822,152900,391313800,4350,4350,4350,4350,0
20240822,152800,391313800,4350,4350,4350,4350,0
20240822,152700,391313800,4350,4350,4350,4350,0
20240822,152600,391313800,4350,4350,4350,4350,0
20240822,152500,391313800,4350,4350,4350,4350,0
20240822,152400,391313800,4350,4350,4350,4350,0
20240822,152300,391313800,4350,4350,4350,4350,0
20240822,152200,391313800,4350,4350,4350,4350,0
20240822,152100,391313800,4350,4350,4350,4350,0
20240822,152000,391313800,4350,4350,4350,4350,0
20240822,151900,391313800,4350,4350,4350,4350,1
20240822,151800,391309450,4325,4325,4325,4325,0
20240822,151700,391309450,4325,4345,4345,4325,107
20240822,151600,390846450,4350,4330,4350,4330,410
20240822,151500,389068370,4340,4330,4340,4330,95
20240822,151400,388656970,4330,4330,4330,4330,100
20240822,151300,388223970,4330,4330,4330,4330,0
20240822,151200,388223970,4330,4330,4330,4330,1015
20240822,151100,383829020,4325,4330,4330,4320,199
20240822,151000,382968850,4330,4320,4330,4320,4
20240822,150900,382951550,4320,4330,4330,4320,79
20240822,150800,382609500,4335,4335,4335,4335,1127
20240822,150700,377723955,4335,4330,4335,4330,29
20240822,150600,377598355,4330,4320,4330,4320,380
20240822,150500,375955755,4315,4315,4315,4315,1
20240822,150400,375951440,4315,4315,4315,4315,0
20240822,150300,375951440,4315,4315,4315,4315,0
20240822,150200,375951440,4315,4320,4320,4315,407
20240822,150100,374193640,4320,4325,4325,4320,943
20240822,150000,370118595,4330,4330,4330,4330,0
20240822,145900,370118595,4330,4330,4330,4330,29
20240822,145800,369993025,4330,4330,4330,4330,0
20240822,145700,369993025,4330,4330,4330,4330,5
20240822,145600,369971375,4325,4325,4325,4325,0
20240822,145500,369971375,4325,4325,4325,4325,0
20240822,145400,369971375,4325,4325,4325,4325,0
20240822,145300,369971375,4325,4325,4325,4325,4
20240822,145200,369954075,4325,4325,4325,4325,1
20240822,145100,369949750,4315,4325,4325,4315,120
20240822,145000,369431875,4325,4325,4325,4325,1
20240822,144900,369427550,4330,4330,4330,4330,0
20240822,144800,369427550,4330,4330,4330,4330,5
20240822,144700,369405900,4315,4315,4315,4315,1
20240822,144600,369401585,4315,4325,4325,4315,256
20240822,144500,368296140,4330,4330,4330,4330,0
20240822,144400,368296140,4330,4330,4330,4330,0
20240822,144300,368296140,4330,4330,4330,4330,52
20240822,144200,368070980,4330,4330,4330,4330,0
20240822,144100,368070980,4330,4330,4330,4330,0
20240822,144000,368070980,4330,4330,4330,4330,144
20240822,143900,367447460,4335,4335,4335,4335,0
20240822,143800,367447460,4335,4340,4340,4335,20
20240822,143700,367360735,4330,4340,4340,4330,200
20240822,143600,366494720,4345,4345,4345,4345,5
20240822,143500,366472995,4345,4345,4345,4345,0
20240822,143400,366472995,4345,4345,4345,4345,0
20240822,143300,366472995,4345,4345,4345,4345,6
20240822,143200,366446925,4345,4345,4345,4345,1
20240822,143100,366442580,4345,4345,4350,4345,44
20240822,143000,366251395,4345,4330,4345,4330,9
20240822,142900,366212350,4330,4330,4330,4330,105
20240822,142800,365757700,4330,4330,4330,4330,0
20240822,142700,365757700,4330,4330,4330,4330,0
20240822,142600,365757700,4330,4330,4330,4330,0
20240822,142500,365757700,4330,4330,4330,4330,5
20240822,142400,365736050,4320,4325,4330,4320,408
20240822,142300,363972695,4325,4325,4325,4325,15
20240822,142200,363907820,4320,4325,4325,4320,827
20240822,142100,360334930,4325,4330,4330,4325,20
20240822,142000,360248380,4320,4330,4330,4320,118
20240822,141900,359738230,4330,4330,4330,4330,0
20240822,141800,359738230,4330,4330,4330,4330,0
20240822,141700,359738230,4330,4330,4330,4330,0
20240822,141600,359738230,4330,4330,4330,4330,22
20240822,141500,359642970,4330,4330,4330,4330,0
20240822,141400,359642970,4330,4330,4330,4330,0
20240822,141300,359642970,4330,4330,4330,4330,0
20240822,141200,359642970,4330,4330,4330,4330,116
20240822,141100,359140690,4330,4330,4335,4330,125
20240822,141000,358599420,4330,4330,4330,4330,0
20240822,140900,358599420,4330,4330,4330,4330,0
20240822,140800,358599420,4330,4330,4330,4330,0
20240822,140700,358599420,4330,4330,4330,4330,0
20240822,140600,358599420,4330,4330,4330,4330,43
20240822,140500,358413230,4330,4330,4330,4330,0
20240822,140400,358413230,4330,4330,4330,4330,0
20240822,140300,358413230,4330,4330,4330,4330,29
20240822,140200,358287660,4325,4330,4330,4325,114
20240822,140100,357794560,4330,4330,4330,4330,0
20240822,140000,357794560,4330,4330,4330,4330,0
20240822,135900,357794560,4330,4330,4330,4330,100
20240822,135800,357361560,4325,4325,4325,4325,0
20240822,135700,357361560,4325,4325,4325,4325,0
20240822,135600,357361560,4325,4325,4325,4325,0
20240822,135500,357361560,4325,4335,4335,4325,168
20240822,135400,356634890,4345,4345,4345,4345,0
20240822,135300,356634890,4345,4345,4345,4345,0
20240822,135200,356634890,4345,4345,4345,4345,0
20240822,135100,356634890,4345,4340,4345,4340,4
20240822,135000,356617515,4330,4340,4340,4330,250
20240822,134900,355534965,4350,4345,4350,4345,335
20240822,134800,354079240,4335,4335,4335,4335,0
20240822,134700,354079240,4335,4335,4335,4335,25
20240822,134600,353970865,4335,4335,4335,4335,38
20240822,134500,353806135,4330,4330,4330,4330,0
20240822,134400,353806135,4330,4330,4330,4330,3
20240822,134300,353793145,4315,4315,4315,4315,0
20240822,134200,353793145,4315,4315,4315,4315,104
20240822,134100,353344385,4315,4315,4315,4315,100
20240822,134000,352912885,4315,4315,4315,4315,0
20240822,133900,352912885,4315,4315,4315,4315,92
20240822,133800,352515905,4315,4315,4315,4315,0
20240822,133700,352515905,4315,4315,4315,4315,0
20240822,133600,352515905,4315,4315,4315,4315,33
20240822,133500,352373510,4295,4295,4295,4295,0
20240822,133400,352373510,4295,4295,4295,4295,0
20240822,133300,352373510,4295,4295,4295,4295,0
20240822,133200,352373510,4295,4295,4295,4295,0
20240822,133100,352373510,4295,4295,4295,4295,0
20240822,133000,352373510,4295,4295,4295,4295,0
20240822,132900,352373510,4295,4300,4300,4295,527
20240822,132800,350107415,4310,4310,4310,4310,0
20240822,132700,350107415,4310,4315,4315,4310,89
20240822,132600,349723820,4295,4295,4295,4295,0
20240822,132500,349723820,4295,4300,4300,4295,3000
20240822,132400,336836360,4330,4330,4330,4330,0
20240822,132300,336836360,4330,4330,4330,4330,1
20240822,132200,336832030,4310,4310,4310,4310,0
20240822,132100,336832030,4310,4310,4310,4310,550
20240822,132000,334461530,4330,4315,4330,4305,1223
20240822,131900,329191445,4320,4330,4330,4320,1006
20240822,131800,324844270,4335,4335,4335,4335,0
20240822,131700,324844270,4335,4335,4335,4335,0
20240822,131600,324844270,4335,4335,4335,4335,0
20240822,131500,324844270,4335,4335,4335,4335,2
20240822,131400,324835600,4340,4340,4340,4340,0
20240822,131300,324835600,4340,4340,4340,4340,0
20240822,131200,324835600,4340,4340,4340,4340,0
20240822,131100,324835600,4340,4340,4340,4340,0
20240822,131000,324835600,4340,4340,4340,4340,0
20240822,130900,324835600,4340,4340,4340,4340,0
20240822,130800,324835600,4340,4340,4340,4340,0
20240822,130700,324835600,4340,4340,4340,4340,0
20240822,130600,324835600,4340,4340,4340,4340,1
20240822,130500,324831260,4305,4305,4305,4305,0
20240822,130400,324831260,4305,4305,4305,4305,0
20240822,130300,324831260,4305,4305,4315,4305,2363
20240822,130200,314658080,4295,4295,4295,4295,0
20240822,130100,314658080,4295,4295,4295,4295,0
20240822,130000,314658080,4295,4295,4295,4295,0
20240822,125900,314658080,4295,4295,4295,4295,58
20240822,125800,314408970,4300,4300,4300,4300,42
20240822,125700,314228370,4300,4300,4300,4300,0
20240822,125600,314228370,4300,4300,4300,4300,96
20240822,125500,313815570,4305,4305,4305,4305,0
20240822,125400,313815570,4305,4305,4305,4305,0
20240822,125300,313815570,4305,4300,4305,4300,255
20240822,125200,312719065,4300,4300,4300,4300,16
20240822,125100,312650265,4300,4300,4300,4300,1
20240822,125000,312645965,4300,4300,4300,4300,12
20240822,124900,312594365,4295,4295,4295,4295,0
20240822,124800,312594365,4295,4295,4295,4295,0
20240822,124700,312594365,4295,4295,4295,4295,0
20240822,124600,312594365,4295,4295,4295,4295,67
20240822,124500,312306600,4305,4300,4305,4300,12
20240822,124400,312254950,4305,4305,4305,4305,0
20240822,124300,312254950,4305,4305,4305,4305,5
20240822,124200,312233425,4305,4305,4305,4305,1
20240822,124100,312229120,4295,4305,4305,4295,1996
20240822,124000,303647005,4305,4305,4305,4305,0
20240822,123900,303647005,4305,4305,4305,4305,0
20240822,123800,303647005,4305,4305,4305,4305,0
20240822,123700,303647005,4305,4305,4305,4305,16
20240822,123600,303578125,4305,4305,4305,4300,114
20240822,123500,303087750,4305,4305,4305,4305,25
20240822,123400,302980125,4305,4305,4305,4305,1
20240822,123300,302975820,4305,4305,4305,4305,0
20240822,123200,302975820,4305,4305,4305,4305,0
20240822,123100,302975820,4305,4305,4305,4305,20
20240822,123000,302889720,4300,4300,4300,4300,4
20240822,122900,302872520,4300,4300,4300,4300,232
20240822,122800,301874920,4305,4300,4305,4300,262
20240822,122700,300748260,4305,4305,4305,4305,96
20240822,122600,300334980,4305,4305,4305,4305,20
20240822,122500,300248880,4305,4305,4305,4305,12
20240822,122400,300197220,4305,4305,4305,4305,4
20240822,122300,300180000,4305,4305,4305,4305,0
20240822,122200,300180000,4305,4305,4305,4305,0
20240822,122100,300180000,4305,4305,4305,4305,0
20240822,122000,300180000,4305,4305,4305,4305,1145
20240822,121900,295250775,4305,4305,4305,4305,500
20240822,121800,293098275,4305,4305,4305,4305,0
20240822,121700,293098275,4305,4310,4310,4305,2
20240822,121600,293089660,4310,4310,4310,4310,2
20240822,121500,293081040,4310,4310,4310,4310,3
20240822,121400,293068110,4315,4315,4315,4315,582
20240822,121300,290556780,4315,4315,4315,4315,0
20240822,121200,290556780,4315,4315,4315,4315,0
20240822,121100,290556780,4315,4315,4315,4315,0
20240822,121000,290556780,4315,4315,4315,4315,0
20240822,120900,290556780,4315,4315,4315,4315,4
20240822,120800,290539520,4315,4315,4315,4315,0
20240822,120700,290539520,4315,4315,4315,4315,0
20240822,120600,290539520,4315,4315,4315,4315,0
20240822,120500,290539520,4315,4315,4315,4315,895
20240822,120400,286677595,4315,4315,4315,4315,145
20240822,120300,286051920,4315,4315,4315,4315,0
20240822,120200,286051920,4315,4315,4315,4315,20
20240822,120100,285965620,4315,4315,4315,4315,0
20240822,120000,285965620,4315,4315,4315,4315,0
20240822,115900,285965620,4315,4315,4315,4315,0
20240822,115800,285965620,4315,4315,4315,4315,0
20240822,115700,285965620,4315,4315,4315,4315,0
20240822,115600,285965620,4315,4310,4315,4310,7
20240822,115500,285935420,4305,4305,4305,4305,0
20240822,115400,285935420,4305,4315,4315,4305,250
20240822,115300,284858685,4320,4320,4320,4320,2
20240822,115200,284850045,4320,4320,4320,4320,0
20240822,115100,284850045,4320,4320,4320,4320,5
20240822,115000,284828445,4320,4330,4330,4320,350
20240822,114900,283316415,4335,4335,4335,4335,0
20240822,114800,283316415,4335,4335,4335,4335,2
20240822,114700,283307745,4340,4340,4340,4340,1
20240822,114600,283303405,4335,4305,4350,4305,29
20240822,114500,283177710,4310,4310,4310,4310,0
20240822,114400,283177710,4310,4310,4310,4310,115
20240822,114300,282682060,4300,4300,4300,4300,125
20240822,114200,282144560,4300,4300,4300,4300,0
20240822,114100,282144560,4300,4300,4300,4300,768
20240822,114000,278842160,4300,4300,4300,4300,0
20240822,113900,278842160,4300,4300,4300,4300,1000
20240822,113800,274542160,4305,4305,4305,4305,17
20240822,113700,274468975,4300,4300,4300,4300,0
20240822,113600,274468975,4300,4300,4300,4300,0
20240822,113500,274468975,4300,4300,4300,4300,0
20240822,113400,274468975,4300,4300,4300,4300,0
20240822,113300,274468975,4300,4300,4300,4300,1016
20240822,113200,270100175,4300,4300,4300,4300,1
20240822,113100,270095875,4305,4305,4305,4305,1515
20240822,113000,263573800,4305,4310,4310,4305,606
20240822,112900,260964470,4315,4310,4315,4305,3036
20240822,112800,247890220,4310,4330,4335,4310,3718
20240822,112700,231829860,4335,4330,4335,4330,2
20240822,112600,231821195,4335,4335,4335,4335,1
20240822,112500,231816860,4325,4325,4325,4325,74
20240822,112400,231496810,4330,4330,4330,4330,0
20240822,112300,231496810,4330,4330,4330,4330,0
20240822,112200,231496810,4330,4335,4335,4330,3
20240822,112100,231483815,4325,4325,4325,4325,0
20240822,112000,231483815,4325,4325,4325,4325,0
20240822,111900,231483815,4325,4335,4335,4325,4144
20240822,111800,213522010,4340,4350,4350,4340,16
20240822,111700,213452540,4340,4350,4350,4340,1174
20240822,111600,208356755,4350,4350,4350,4350,0
20240822,111500,208356755,4350,4350,4350,4350,1
20240822,111400,208352405,4350,4350,4350,4350,0
20240822,111300,208352405,4350,4350,4350,4350,0
20240822,111200,208352405,4350,4350,4350,4350,0
20240822,111100,208352405,4350,4350,4350,4350,0
20240822,111000,208352405,4350,4350,4355,4350,7
20240822,110900,208321945,4340,4350,4350,4340,985
20240822,110800,204041095,4355,4360,4360,4355,491
20240822,110700,201902785,4365,4365,4365,4365,0
20240822,110600,201902785,4365,4365,4365,4365,0
20240822,110500,201902785,4365,4365,4365,4365,11
20240822,110400,201854770,4365,4365,4365,4365,10
20240822,110300,201811120,4365,4365,4365,4365,0
20240822,110200,201811120,4365,4365,4365,4365,0
20240822,110100,201811120,4365,4365,4365,4365,0
20240822,110000,201811120,4365,4365,4365,4365,1
20240822,105900,201806755,4355,4355,4355,4355,0
20240822,105800,201806755,4355,4355,4355,4355,0
20240822,105700,201806755,4355,4355,4355,4355,0
20240822,105600,201806755,4355,4355,4355,4355,0
20240822,105500,201806755,4355,4355,4355,4355,0
20240822,105400,201806755,4355,4355,4355,4355,7
20240822,105300,201776270,4345,4355,4355,4345,254
20240822,105200,200672560,4355,4355,4355,4355,0
20240822,105100,200672560,4355,4355,4355,4355,0
20240822,105000,200672560,4355,4350,4355,4350,297
20240822,104900,199380170,4345,4350,4350,4345,54
20240822,104800,199145290,4350,4350,4350,4350,2
20240822,104700,199136590,4340,4340,4340,4340,205
20240822,104600,198246890,4340,4340,4340,4340,1
20240822,104500,198242550,4335,4335,4335,4335,0
20240822,104400,198242550,4335,4335,4335,4335,0
20240822,104300,198242550,4335,4335,4335,4335,2
20240822,104200,198233880,4335,4335,4335,4335,0
20240822,104100,198233880,4335,4340,4340,4335,1178
20240822,104000,193127230,4340,4345,4345,4335,1368
20240822,103900,187195240,4350,4345,4350,4345,12
20240822,103800,187143050,4355,4350,4365,4350,41
20240822,103700,186964470,4355,4370,4375,4340,1004
20240822,103600,182592190,4375,4370,4375,4370,6
20240822,103500,182565945,4345,4360,4360,4345,459
20240822,103400,180570595,4425,4355,4425,4355,34
20240822,103300,180422175,4350,4360,4360,4350,248
20240822,103200,179343345,4365,4365,4365,4365,2
20240822,103100,179334615,4375,4375,4375,4375,0
20240822,103000,179334615,4375,4370,4375,4370,15
20240822,102900,179269040,4370,4370,4370,4370,0
20240822,102800,179269040,4370,4370,4370,4370,0
20240822,102700,179269040,4370,4370,4370,4370,0
20240822,102600,179269040,4370,4370,4370,4370,2
20240822,102500,179260300,4380,4375,4380,4375,9
20240822,102400,179220885,4395,4395,4395,4395,0
20240822,102300,179220885,4395,4395,4395,4395,0
20240822,102200,179220885,4395,4360,4395,4360,5
20240822,102100,179198980,4360,4360,4360,4355,324
20240822,102000,177786940,4380,4365,4380,4360,130
20240822,101900,177219690,4365,4395,4400,4365,1013
20240822,101800,172783120,4400,4385,4400,4385,52
20240822,101700,172555070,4395,4395,4395,4395,0
20240822,101600,172555070,4395,4380,4395,4380,3
20240822,101500,172541915,4385,4390,4390,4380,10
20240822,101400,172498045,4370,4385,4385,4370,500
20240822,101300,170311470,4390,4390,4390,4390,4
20240822,101200,170293910,4400,4400,4400,4400,0
20240822,101100,170293910,4400,4400,4400,4400,0
20240822,101000,170293910,4400,4360,4400,4360,200
20240822,100900,169417910,4400,4385,4400,4360,1569
20240822,100800,162536080,4400,4390,4400,4385,946
20240822,100700,158378865,4385,4375,4385,4375,11
20240822,100600,158330700,4375,4375,4375,4375,0
20240822,100500,158330700,4375,4375,4375,4375,5
20240822,100400,158308825,4370,4370,4370,4370,0
20240822,100300,158308825,4370,4370,4370,4370,200
20240822,100200,157434825,4375,4375,4375,4375,5
20240822,100100,157412950,4375,4370,4375,4370,362
20240822,100000,155831000,4375,4375,4375,4375,0
20240822,095900,155831000,4375,4375,4375,4375,0
20240822,095800,155831000,4375,4350,4375,4350,973
20240822,095700,151593500,4340,4385,4385,4340,53
20240822,095600,151363040,4360,4360,4360,4355,5
20240822,095500,151341250,4370,4370,4370,4370,1005
20240822,095400,146949400,4370,4370,4370,4370,0
20240822,095300,146949400,4370,4370,4370,4370,33
20240822,095200,146805190,4370,4365,4370,4365,1467
20240822,095100,140396900,4355,4350,4355,4350,240
20240822,095000,139352195,4335,4345,4345,4335,250
20240822,094900,138268425,4350,4350,4350,4350,0
20240822,094800,138268425,4350,4350,4350,4350,0
20240822,094700,138268425,4350,4350,4350,4350,500
20240822,094600,136093425,4345,4345,4345,4345,1
20240822,094500,136089080,4350,4350,4350,4350,2
20240822,094400,136080380,4350,4350,4350,4350,1
20240822,094300,136076030,4345,4340,4350,4340,14
20240822,094200,136015225,4335,4345,4350,4335,843
20240822,094100,132360450,4340,4350,4350,4340,359
20240822,094000,130801030,4355,4355,4355,4355,20
20240822,093900,130713930,4355,4355,4355,4355,0
20240822,093800,130713930,4355,4355,4355,4355,0
20240822,093700,130713930,4355,4365,4370,4355,80
20240822,093600,130364795,4365,4365,4365,4365,2
20240822,093500,130356065,4345,4355,4355,4345,961
20240822,093400,126176870,4355,4380,4380,4355,1233
20240822,093300,120805905,4370,4385,4390,4370,1733
20240822,093200,113221040,4385,4400,4400,4385,1117
20240822,093100,108321945,4410,4410,4410,4410,0
20240822,093000,108321945,4410,4410,4410,4405,4
20240822,092900,108304310,4405,4395,4405,4390,4
20240822,092800,108286730,4390,4400,4405,4390,1076
20240822,092700,103562990,4405,4400,4405,4400,2
20240822,092600,103554185,4405,4410,4410,4395,541
20240822,092500,101175710,4425,4420,4425,4405,2752
20240822,092400,89034355,4425,4425,4425,4425,1
20240822,092300,89029930,4425,4435,4435,4425,5
20240822,092200,89007785,4435,4435,4435,4435,52
20240822,092100,88777165,4440,4440,4440,4440,1
20240822,092000,88772725,4435,4435,4435,4435,250
20240822,091900,87663975,4435,4435,4435,4435,1
20240822,091800,87659540,4440,4420,4440,4420,1794
20240822,091700,79713510,4420,4420,4420,4420,485
20240822,091600,77569810,4420,4410,4420,4410,2763
20240822,091500,65358430,4415,4415,4415,4415,1505
20240822,091400,58713855,4415,4415,4415,4415,0
20240822,091300,58713855,4415,4415,4415,4415,1
20240822,091200,58709440,4420,4415,4420,4410,127
20240822,091100,58148315,4400,4400,4400,4400,0
20240822,091000,58148315,4400,4405,4405,4400,1343
20240822,090900,52233550,4405,4410,4410,4405,840
20240822,090800,48529485,4410,4445,4445,4410,392
20240822,090700,46793870,4450,4460,4460,4435,3760
20240822,090600,30052175,4465,4450,4465,4450,605
20240822,090500,27354970,4450,4435,4450,4430,1509
20240822,090400,20658375,4430,4435,4435,4395,2094
20240822,090300,11452165,4435,4420,4435,4420,140
20240822,090200,10833350,4420,4440,4440,4390,814
20240822,090100,7258665,4435,4395,4435,4395,838
20240822,090000,3543990,4380,4370,4380,4360,811