KissMeData/041960/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,192300,235517020,4075,4075,4075,4075,3272
20240816,192200,235517020,4075,4075,4075,4075,0
20240816,192100,235517020,4075,4075,4075,4075,0
20240816,192000,235517020,4075,4075,4075,4075,0
20240816,191900,235517020,4075,4075,4075,4075,0
20240816,191800,235517020,4075,4075,4075,4075,0
20240816,191700,235517020,4075,4075,4075,4075,0
20240816,191600,235517020,4075,4075,4075,4075,0
20240816,191500,235517020,4075,4075,4075,4075,0
20240816,191400,235517020,4075,4075,4075,4075,0
20240816,191300,235517020,4075,4075,4075,4075,0
20240816,191200,235517020,4075,4075,4075,4075,0
20240816,191100,235517020,4075,4075,4075,4075,0
20240816,191000,235517020,4075,4075,4075,4075,0
20240816,190900,235517020,4075,4075,4075,4075,0
20240816,190800,235517020,4075,4075,4075,4075,0
20240816,190700,235517020,4075,4075,4075,4075,0
20240816,190600,235517020,4075,4075,4075,4075,0
20240816,190500,235517020,4075,4075,4075,4075,0
20240816,190400,235517020,4075,4075,4075,4075,0
20240816,190300,235517020,4075,4075,4075,4075,0
20240816,190200,235517020,4075,4075,4075,4075,0
20240816,190100,235517020,4075,4075,4075,4075,0
20240816,190000,235517020,4075,4075,4075,4075,0
20240816,185900,235517020,4075,4075,4075,4075,0
20240816,185800,235517020,4075,4075,4075,4075,0
20240816,185700,235517020,4075,4075,4075,4075,0
20240816,185600,235517020,4075,4075,4075,4075,0
20240816,185500,235517020,4075,4075,4075,4075,0
20240816,185400,235517020,4075,4075,4075,4075,0
20240816,185300,235517020,4075,4075,4075,4075,3272
20240816,185200,235517020,4075,4075,4075,4075,0
20240816,185100,235517020,4075,4075,4075,4075,0
20240816,185000,235517020,4075,4075,4075,4075,0
20240816,184900,235517020,4075,4075,4075,4075,0
20240816,184800,235517020,4075,4075,4075,4075,0
20240816,184700,235517020,4075,4075,4075,4075,0
20240816,184600,235517020,4075,4075,4075,4075,0
20240816,184500,235517020,4075,4075,4075,4075,0
20240816,184400,235517020,4075,4075,4075,4075,0
20240816,184300,235517020,4075,4075,4075,4075,0
20240816,184200,235517020,4075,4075,4075,4075,0
20240816,184100,235517020,4075,4075,4075,4075,0
20240816,184000,235517020,4075,4075,4075,4075,0
20240816,183900,235517020,4075,4075,4075,4075,0
20240816,183800,235517020,4075,4075,4075,4075,0
20240816,183700,235517020,4075,4075,4075,4075,0
20240816,183600,235517020,4075,4075,4075,4075,0
20240816,183500,235517020,4075,4075,4075,4075,0
20240816,183400,235517020,4075,4075,4075,4075,0
20240816,183300,235517020,4075,4075,4075,4075,0
20240816,183200,235517020,4075,4075,4075,4075,0
20240816,183100,235517020,4075,4075,4075,4075,0
20240816,183000,235517020,4075,4075,4075,4075,0
20240816,182900,235517020,4075,4075,4075,4075,0
20240816,182800,235517020,4075,4075,4075,4075,0
20240816,182700,235517020,4075,4075,4075,4075,0
20240816,182600,235517020,4075,4075,4075,4075,0
20240816,182500,235517020,4075,4075,4075,4075,0
20240816,182400,235517020,4075,4075,4075,4075,0
20240816,182300,235517020,4075,4075,4075,4075,3272
20240816,182200,235517020,4075,4075,4075,4075,0
20240816,182100,235517020,4075,4075,4075,4075,0
20240816,182000,235517020,4075,4075,4075,4075,0
20240816,181900,235517020,4075,4075,4075,4075,0
20240816,181800,235517020,4075,4075,4075,4075,0
20240816,181700,235517020,4075,4075,4075,4075,0
20240816,181600,235517020,4075,4075,4075,4075,0
20240816,181500,235517020,4075,4075,4075,4075,0
20240816,181400,235517020,4075,4075,4075,4075,0
20240816,181300,235517020,4075,4075,4075,4075,0
20240816,181200,235517020,4075,4075,4075,4075,0
20240816,181100,235517020,4075,4075,4075,4075,0
20240816,181000,235517020,4075,4075,4075,4075,0
20240816,180900,235517020,4075,4075,4075,4075,0
20240816,180800,235517020,4075,4075,4075,4075,0
20240816,180700,235517020,4075,4075,4075,4075,0
20240816,180600,235517020,4075,4075,4075,4075,0
20240816,180500,235517020,4075,4075,4075,4075,0
20240816,180400,235517020,4075,4075,4075,4075,0
20240816,180300,235517020,4075,4075,4075,4075,0
20240816,180200,235517020,4075,4075,4075,4075,0
20240816,180100,235517020,4075,4075,4075,4075,0
20240816,180000,235517020,4075,4075,4075,4075,0
20240816,175900,235517020,4075,4075,4075,4075,0
20240816,175800,235517020,4075,4075,4075,4075,0
20240816,175700,235517020,4075,4075,4075,4075,0
20240816,175600,235517020,4075,4075,4075,4075,0
20240816,175500,235517020,4075,4075,4075,4075,0
20240816,175400,235517020,4075,4075,4075,4075,0
20240816,175300,235517020,4075,4075,4075,4075,3272
20240816,175200,235517020,4075,4075,4075,4075,0
20240816,175100,235517020,4075,4075,4075,4075,0
20240816,175000,235517020,4075,4075,4075,4075,0
20240816,174900,235517020,4075,4075,4075,4075,0
20240816,174800,235517020,4075,4075,4075,4075,0
20240816,174700,235517020,4075,4075,4075,4075,0
20240816,174600,235517020,4075,4075,4075,4075,0
20240816,174500,235517020,4075,4075,4075,4075,0
20240816,174400,235517020,4075,4075,4075,4075,0
20240816,174300,235517020,4075,4075,4075,4075,0
20240816,174200,235517020,4075,4075,4075,4075,0
20240816,174100,235517020,4075,4075,4075,4075,0
20240816,174000,235517020,4075,4075,4075,4075,0
20240816,173900,235517020,4075,4075,4075,4075,0
20240816,173800,235517020,4075,4075,4075,4075,0
20240816,173700,235517020,4075,4075,4075,4075,0
20240816,173600,235517020,4075,4075,4075,4075,0
20240816,173500,235517020,4075,4075,4075,4075,0
20240816,173400,235517020,4075,4075,4075,4075,0
20240816,173300,235517020,4075,4075,4075,4075,0
20240816,173200,235517020,4075,4075,4075,4075,0
20240816,173100,235517020,4075,4075,4075,4075,0
20240816,173000,235517020,4075,4075,4075,4075,0
20240816,172900,235517020,4075,4075,4075,4075,0
20240816,172800,235517020,4075,4075,4075,4075,0
20240816,172700,235517020,4075,4075,4075,4075,0
20240816,172600,235517020,4075,4075,4075,4075,0
20240816,172500,235517020,4075,4075,4075,4075,0
20240816,172400,235517020,4075,4075,4075,4075,0
20240816,172300,235517020,4075,4075,4075,4075,3272
20240816,172200,235517020,4075,4075,4075,4075,0
20240816,172100,235517020,4075,4075,4075,4075,0
20240816,172000,235517020,4075,4075,4075,4075,0
20240816,171900,235517020,4075,4075,4075,4075,0
20240816,171800,235517020,4075,4075,4075,4075,0
20240816,171700,235517020,4075,4075,4075,4075,0
20240816,171600,235517020,4075,4075,4075,4075,0
20240816,171500,235517020,4075,4075,4075,4075,0
20240816,171400,235517020,4075,4075,4075,4075,0
20240816,171300,235517020,4075,4075,4075,4075,0
20240816,171200,235517020,4075,4075,4075,4075,0
20240816,171100,235517020,4075,4075,4075,4075,0
20240816,171000,235517020,4075,4075,4075,4075,0
20240816,170900,235517020,4075,4075,4075,4075,0
20240816,170800,235517020,4075,4075,4075,4075,0
20240816,170700,235517020,4075,4075,4075,4075,0
20240816,170600,235517020,4075,4075,4075,4075,0
20240816,170500,235517020,4075,4075,4075,4075,0
20240816,170400,235517020,4075,4075,4075,4075,0
20240816,170300,235517020,4075,4075,4075,4075,0
20240816,170200,235517020,4075,4075,4075,4075,0
20240816,170100,235517020,4075,4075,4075,4075,0
20240816,170000,235517020,4075,4075,4075,4075,0
20240816,165900,235517020,4075,4075,4075,4075,0
20240816,165800,235517020,4075,4075,4075,4075,0
20240816,165700,235517020,4075,4075,4075,4075,0
20240816,165600,235517020,4075,4075,4075,4075,0
20240816,165500,235517020,4075,4075,4075,4075,0
20240816,165400,235517020,4075,4075,4075,4075,0
20240816,165300,235517020,4075,4075,4075,4075,3272
20240816,165200,235517020,4075,4075,4075,4075,0
20240816,165100,235517020,4075,4075,4075,4075,0
20240816,165000,235517020,4075,4075,4075,4075,0
20240816,164900,235517020,4075,4075,4075,4075,0
20240816,164800,235517020,4075,4075,4075,4075,0
20240816,164700,235517020,4075,4075,4075,4075,0
20240816,164600,235517020,4075,4075,4075,4075,0
20240816,164500,235517020,4075,4075,4075,4075,0
20240816,164400,235517020,4075,4075,4075,4075,0
20240816,164300,235517020,4075,4075,4075,4075,0
20240816,164200,235517020,4075,4075,4075,4075,0
20240816,164100,235517020,4075,4075,4075,4075,0
20240816,164000,235517020,4075,4075,4075,4075,0
20240816,163900,235517020,4075,4075,4075,4075,0
20240816,163800,235517020,4075,4075,4075,4075,0
20240816,163700,235517020,4075,4075,4075,4075,0
20240816,163600,235517020,4075,4075,4075,4075,0
20240816,163500,235517020,4075,4075,4075,4075,0
20240816,163400,235517020,4075,4075,4075,4075,0
20240816,163300,235517020,4075,4075,4075,4075,0
20240816,163200,235517020,4075,4075,4075,4075,0
20240816,163100,235517020,4075,4075,4075,4075,0
20240816,163000,235517020,4075,4075,4075,4075,0
20240816,162900,235517020,4075,4075,4075,4075,0
20240816,162800,235517020,4075,4075,4075,4075,0
20240816,162700,235517020,4075,4075,4075,4075,0
20240816,162600,235517020,4075,4075,4075,4075,0
20240816,162500,235517020,4075,4075,4075,4075,0
20240816,162400,235517020,4075,4075,4075,4075,0
20240816,162300,235517020,4075,4075,4075,4075,3272
20240816,162200,235517020,4075,4075,4075,4075,0
20240816,162100,235517020,4075,4075,4075,4075,0
20240816,162000,235517020,4075,4075,4075,4075,0
20240816,161900,235517020,4075,4075,4075,4075,0
20240816,161800,235517020,4075,4075,4075,4075,0
20240816,161700,235517020,4075,4075,4075,4075,0
20240816,161600,235517020,4075,4075,4075,4075,0
20240816,161500,235517020,4075,4075,4075,4075,0
20240816,161400,235517020,4075,4075,4075,4075,0
20240816,161300,235517020,4075,4075,4075,4075,0
20240816,161200,235517020,4075,4075,4075,4075,0
20240816,161100,235517020,4075,4075,4075,4075,0
20240816,161000,235517020,4075,4075,4075,4075,0
20240816,160900,235517020,4075,4075,4075,4075,0
20240816,160800,235517020,4075,4075,4075,4075,0
20240816,160700,235517020,4075,4075,4075,4075,0
20240816,160600,235517020,4075,4075,4075,4075,0
20240816,160500,235517020,4075,4075,4075,4075,0
20240816,160400,235517020,4075,4075,4075,4075,0
20240816,160300,235517020,4075,4075,4075,4075,0
20240816,160200,235517020,4075,4075,4075,4075,0
20240816,160100,235517020,4075,4075,4075,4075,0
20240816,160000,235517020,4075,4075,4075,4075,0
20240816,155900,235517020,4075,4075,4075,4075,0
20240816,155800,235517020,4075,4075,4075,4075,0
20240816,155700,235517020,4075,4075,4075,4075,0
20240816,155600,235517020,4075,4075,4075,4075,0
20240816,155500,235517020,4075,4075,4075,4075,0
20240816,155400,235517020,4075,4075,4075,4075,0
20240816,155300,235517020,4075,4075,4075,4075,3272
20240816,155200,235517020,4075,4075,4075,4075,0
20240816,155100,235517020,4075,4075,4075,4075,0
20240816,155000,235517020,4075,4075,4075,4075,0
20240816,154900,235517020,4075,4075,4075,4075,0
20240816,154800,235517020,4075,4075,4075,4075,0
20240816,154700,235517020,4075,4075,4075,4075,0
20240816,154600,235517020,4075,4075,4075,4075,0
20240816,154500,235517020,4075,4075,4075,4075,0
20240816,154400,235517020,4075,4075,4075,4075,0
20240816,154300,235517020,4075,4075,4075,4075,0
20240816,154200,235517020,4075,4075,4075,4075,0
20240816,154100,235517020,4075,4075,4075,4075,0
20240816,154000,235517020,4075,4075,4075,4075,0
20240816,153900,235517020,4075,4075,4075,4075,0
20240816,153800,235517020,4075,4075,4075,4075,0
20240816,153700,235517020,4075,4075,4075,4075,0
20240816,153600,235517020,4075,4075,4075,4075,0
20240816,153500,235517020,4075,4075,4075,4075,0
20240816,153400,235517020,4075,4075,4075,4075,0
20240816,153300,235517020,4075,4075,4075,4075,0
20240816,153200,235517020,4075,4075,4075,4075,0
20240816,153100,235517020,4075,4075,4075,4075,0
20240816,153000,235517020,4075,4075,4075,4075,3272
20240816,152900,222183620,4085,4085,4085,4085,0
20240816,152800,222183620,4085,4085,4085,4085,0
20240816,152700,222183620,4085,4085,4085,4085,0
20240816,152600,222183620,4085,4085,4085,4085,0
20240816,152500,222183620,4085,4085,4085,4085,0
20240816,152400,222183620,4085,4085,4085,4085,0
20240816,152300,222183620,4085,4085,4085,4085,0
20240816,152200,222183620,4085,4085,4085,4085,0
20240816,152100,222183620,4085,4085,4085,4085,0
20240816,152000,222183620,4085,4085,4085,4085,0
20240816,151900,222183620,4085,4075,4085,4075,419
20240816,151800,220472065,4075,4085,4085,4075,808
20240816,151700,217177495,4080,4080,4080,4080,7
20240816,151600,217148935,4080,4080,4080,4080,500
20240816,151500,215108935,4080,4080,4080,4080,358
20240816,151400,213648295,4080,4080,4080,4080,0
20240816,151300,213648295,4080,4080,4080,4080,1
20240816,151200,213644215,4075,4075,4075,4075,30
20240816,151100,213521965,4075,4075,4075,4075,2140
20240816,151000,204801465,4085,4085,4085,4085,0
20240816,150900,204801465,4085,4085,4085,4085,0
20240816,150800,204801465,4085,4080,4085,4080,64
20240816,150700,204540070,4080,4080,4080,4080,18
20240816,150600,204466630,4085,4080,4085,4080,304
20240816,150500,203226290,4080,4080,4080,4080,0
20240816,150400,203226290,4080,4085,4085,4080,38
20240816,150300,203071240,4080,4080,4080,4080,0
20240816,150200,203071240,4080,4080,4080,4080,0
20240816,150100,203071240,4080,4080,4080,4080,0
20240816,150000,203071240,4080,4080,4080,4080,106
20240816,145900,202638760,4080,4080,4080,4080,200
20240816,145800,201822760,4080,4085,4085,4080,34
20240816,145700,201683970,4085,4080,4085,4080,539
20240816,145600,199484845,4085,4085,4085,4085,0
20240816,145500,199484845,4085,4085,4085,4085,1
20240816,145400,199480760,4085,4085,4085,4085,160
20240816,145300,198827160,4085,4085,4085,4085,135
20240816,145200,198275685,4085,4085,4090,4080,2579
20240816,145100,187747595,4085,4085,4085,4085,759
20240816,145000,184647080,4085,4085,4085,4085,258
20240816,144900,183593150,4080,4080,4080,4080,109
20240816,144800,183148430,4085,4080,4085,4080,80
20240816,144700,182822020,4085,4085,4085,4085,0
20240816,144600,182822020,4085,4085,4085,4085,0
20240816,144500,182822020,4085,4085,4085,4085,0
20240816,144400,182822020,4085,4085,4085,4085,1
20240816,144300,182817935,4085,4085,4085,4085,0
20240816,144200,182817935,4085,4085,4085,4085,3
20240816,144100,182805680,4080,4080,4080,4080,10
20240816,144000,182764880,4080,4080,4080,4080,1
20240816,143900,182760800,4085,4085,4085,4085,0
20240816,143800,182760800,4085,4080,4085,4080,13
20240816,143700,182707705,4085,4085,4085,4085,10
20240816,143600,182666855,4090,4090,4090,4090,0
20240816,143500,182666855,4090,4090,4090,4090,1
20240816,143400,182662765,4090,4090,4090,4090,0
20240816,143300,182662765,4090,4090,4090,4090,0
20240816,143200,182662765,4090,4090,4090,4090,6
20240816,143100,182638225,4085,4085,4085,4085,0
20240816,143000,182638225,4085,4085,4085,4085,0
20240816,142900,182638225,4085,4085,4085,4085,77
20240816,142800,182323680,4085,4090,4090,4085,505
20240816,142700,180260730,4090,4090,4090,4090,0
20240816,142600,180260730,4090,4090,4090,4090,0
20240816,142500,180260730,4090,4090,4090,4090,0
20240816,142400,180260730,4090,4090,4090,4090,3
20240816,142300,180248460,4090,4090,4090,4090,20
20240816,142200,180166660,4085,4090,4090,4085,409
20240816,142100,178494070,4090,4090,4090,4090,3
20240816,142000,178481800,4090,4090,4090,4090,13
20240816,141900,178428630,4085,4085,4085,4085,33
20240816,141800,178293825,4095,4095,4095,4095,1
20240816,141700,178289730,4095,4095,4095,4095,32
20240816,141600,178158690,4095,4090,4095,4090,473
20240816,141500,176224115,4090,4085,4090,4085,129
20240816,141400,175697145,4085,4085,4085,4085,1
20240816,141300,175693060,4085,4085,4085,4085,0
20240816,141200,175693060,4085,4085,4085,4085,83
20240816,141100,175354005,4080,4080,4080,4080,0
20240816,141000,175354005,4080,4080,4080,4080,2003
20240816,140900,167181765,4080,4075,4080,4075,1746
20240816,140800,160058365,4075,4075,4075,4075,1
20240816,140700,160054290,4070,4070,4070,4070,394
20240816,140600,158450710,4070,4070,4070,4070,0
20240816,140500,158450710,4070,4070,4070,4070,0
20240816,140400,158450710,4070,4065,4070,4060,86
20240816,140300,158101535,4070,4070,4070,4070,0
20240816,140200,158101535,4070,4070,4070,4070,1
20240816,140100,158097465,4065,4065,4065,4065,0
20240816,140000,158097465,4065,4060,4065,4060,1462
20240816,135900,152160290,4050,4050,4060,4050,227
20240816,135800,151240925,4060,4060,4060,4060,1
20240816,135700,151236865,4050,4050,4050,4050,80
20240816,135600,150912865,4060,4060,4060,4060,0
20240816,135500,150912865,4060,4060,4060,4060,1
20240816,135400,150908805,4050,4050,4050,4050,121
20240816,135300,150418755,4040,4050,4050,4040,213
20240816,135200,149556185,4050,4055,4055,4050,652
20240816,135100,146914355,4060,4060,4060,4060,0
20240816,135000,146914355,4060,4060,4060,4060,0
20240816,134900,146914355,4060,4060,4060,4060,5
20240816,134800,146894055,4060,4060,4060,4060,1
20240816,134700,146889995,4060,4060,4060,4060,0
20240816,134600,146889995,4060,4060,4060,4060,0
20240816,134500,146889995,4060,4060,4060,4060,0
20240816,134400,146889995,4060,4060,4060,4060,1
20240816,134300,146885935,4055,4055,4055,4055,0
20240816,134200,146885935,4055,4055,4055,4055,0
20240816,134100,146885935,4055,4055,4055,4055,0
20240816,134000,146885935,4055,4055,4055,4055,1
20240816,133900,146881880,4060,4060,4060,4060,5
20240816,133800,146861580,4060,4050,4060,4050,192
20240816,133700,146083970,4050,4050,4050,4050,10
20240816,133600,146043470,4060,4060,4060,4060,0
20240816,133500,146043470,4060,4040,4060,4040,141
20240816,133400,145473810,4040,4040,4040,4040,145
20240816,133300,144888010,4060,4055,4060,4040,14
20240816,133200,144831405,4060,4060,4060,4060,0
20240816,133100,144831405,4060,4060,4060,4060,0
20240816,133000,144831405,4060,4060,4060,4060,0
20240816,132900,144831405,4060,4060,4060,4060,0
20240816,132800,144831405,4060,4060,4060,4060,1
20240816,132700,144827345,4060,4060,4060,4060,0
20240816,132600,144827345,4060,4060,4060,4060,100
20240816,132500,144421345,4060,4060,4060,4060,0
20240816,132400,144421345,4060,4060,4060,4060,2
20240816,132300,144413225,4055,4055,4055,4055,0
20240816,132200,144413225,4055,4055,4055,4055,0
20240816,132100,144413225,4055,4055,4055,4055,1
20240816,132000,144409170,4060,4060,4060,4060,0
20240816,131900,144409170,4060,4060,4060,4060,2
20240816,131800,144401050,4060,4060,4060,4060,1
20240816,131700,144396990,4040,4040,4040,4040,33
20240816,131600,144263670,4040,4050,4050,4040,350
20240816,131500,142848225,4050,4050,4050,4050,0
20240816,131400,142848225,4050,4050,4050,4050,0
20240816,131300,142848225,4050,4050,4050,4050,0
20240816,131200,142848225,4050,4050,4050,4050,29
20240816,131100,142730775,4050,4050,4050,4050,0
20240816,131000,142730775,4050,4050,4050,4050,5
20240816,130900,142710525,4045,4045,4045,4045,17
20240816,130800,142641760,4045,4040,4045,4040,93
20240816,130700,142266035,4040,4040,4040,4040,82
20240816,130600,141934755,4040,4040,4040,4040,23
20240816,130500,141841835,4045,4060,4060,4045,17
20240816,130400,141773055,4060,4060,4060,4060,1
20240816,130300,141768995,4060,4060,4060,4060,0
20240816,130200,141768995,4060,4060,4060,4060,1
20240816,130100,141764935,4060,4035,4060,4035,326
20240816,130000,140449500,4060,4060,4060,4060,0
20240816,125900,140449500,4060,4060,4060,4060,13
20240816,125800,140396720,4060,4060,4060,4060,11
20240816,125700,140352060,4060,4060,4060,4060,0
20240816,125600,140352060,4060,4060,4060,4060,0
20240816,125500,140352060,4060,4060,4060,4060,1
20240816,125400,140348000,4040,4060,4060,4040,11
20240816,125300,140303540,4060,4060,4060,4060,0
20240816,125200,140303540,4060,4050,4060,4025,3987
20240816,125100,124218800,4080,4080,4080,4080,10
20240816,125000,124178000,4050,4050,4050,4050,200
20240816,124900,123368000,4030,4075,4075,4030,5849
20240816,124800,99730150,4075,4070,4075,4070,497
20240816,124700,97704880,4075,4075,4075,4075,0
20240816,124600,97704880,4075,4075,4075,4075,1
20240816,124500,97700805,4070,4070,4070,4070,49
20240816,124400,97501375,4075,4075,4075,4075,1
20240816,124300,97497300,4075,4075,4075,4075,0
20240816,124200,97497300,4075,4075,4075,4075,0
20240816,124100,97497300,4075,4075,4075,4075,0
20240816,124000,97497300,4075,4075,4075,4075,0
20240816,123900,97497300,4075,4075,4075,4075,2
20240816,123800,97489150,4075,4075,4075,4075,1
20240816,123700,97485075,4065,4065,4065,4065,200
20240816,123600,96672075,4070,4070,4070,4070,263
20240816,123500,95601665,4070,4070,4070,4070,0
20240816,123400,95601665,4070,4070,4070,4070,1
20240816,123300,95597595,4060,4060,4060,4060,0
20240816,123200,95597595,4060,4060,4060,4060,0
20240816,123100,95597595,4060,4060,4060,4060,0
20240816,123000,95597595,4060,4065,4065,4060,207
20240816,122900,94756255,4065,4065,4065,4065,0
20240816,122800,94756255,4065,4065,4065,4065,1
20240816,122700,94752190,4065,4065,4065,4065,0
20240816,122600,94752190,4065,4065,4065,4065,0
20240816,122500,94752190,4065,4065,4065,4065,1
20240816,122400,94748125,4065,4065,4065,4065,1
20240816,122300,94744060,4060,4060,4060,4060,0
20240816,122200,94744060,4060,4060,4060,4060,0
20240816,122100,94744060,4060,4060,4060,4060,0
20240816,122000,94744060,4060,4060,4060,4055,124
20240816,121900,94240660,4060,4060,4060,4060,68
20240816,121800,93964580,4065,4065,4065,4065,1
20240816,121700,93960515,4065,4065,4065,4065,0
20240816,121600,93960515,4065,4065,4065,4065,0
20240816,121500,93960515,4065,4065,4065,4065,0
20240816,121400,93960515,4065,4065,4065,4065,0
20240816,121300,93960515,4065,4065,4065,4065,0
20240816,121200,93960515,4065,4065,4065,4065,0
20240816,121100,93960515,4065,4065,4065,4065,1
20240816,121000,93956450,4065,4065,4065,4065,2
20240816,120900,93948320,4065,4065,4065,4065,1
20240816,120800,93944255,4070,4070,4070,4070,1
20240816,120700,93940185,4070,4070,4070,4070,0
20240816,120600,93940185,4070,4070,4070,4070,0
20240816,120500,93940185,4070,4070,4070,4070,1
20240816,120400,93936115,4070,4070,4070,4070,1
20240816,120300,93932045,4070,4070,4070,4070,0
20240816,120200,93932045,4070,4070,4070,4070,0
20240816,120100,93932045,4070,4070,4070,4070,0
20240816,120000,93932045,4070,4070,4070,4070,0
20240816,115900,93932045,4070,4070,4070,4070,0
20240816,115800,93932045,4070,4070,4070,4070,1
20240816,115700,93927975,4070,4070,4070,4070,1
20240816,115600,93923905,4055,4055,4055,4055,0
20240816,115500,93923905,4055,4055,4055,4055,1
20240816,115400,93919850,4070,4070,4070,4070,1
20240816,115300,93915780,4055,4055,4055,4055,0
20240816,115200,93915780,4055,4055,4055,4055,0
20240816,115100,93915780,4055,4055,4055,4055,0
20240816,115000,93915780,4055,4055,4055,4055,0
20240816,114900,93915780,4055,4055,4055,4055,52
20240816,114800,93704920,4055,4070,4070,4055,201
20240816,114700,92889595,4060,4060,4060,4060,0
20240816,114600,92889595,4060,4060,4060,4060,424
20240816,114500,91168155,4070,4070,4070,4070,1
20240816,114400,91164085,4070,4070,4070,4070,1
20240816,114300,91160015,4070,4070,4070,4070,0
20240816,114200,91160015,4070,4070,4070,4070,50
20240816,114100,90956515,4070,4070,4070,4070,0
20240816,114000,90956515,4070,4070,4070,4070,7
20240816,113900,90928025,4070,4070,4070,4070,0
20240816,113800,90928025,4070,4070,4070,4070,16
20240816,113700,90862905,4070,4070,4070,4070,1
20240816,113600,90858835,4065,4065,4065,4065,269
20240816,113500,89765350,4065,4065,4065,4065,0
20240816,113400,89765350,4065,4065,4065,4065,0
20240816,113300,89765350,4065,4065,4065,4065,1
20240816,113200,89761285,4055,4055,4055,4055,74
20240816,113100,89461215,4065,4065,4065,4065,0
20240816,113000,89461215,4065,4065,4065,4065,0
20240816,112900,89461215,4065,4065,4065,4065,0
20240816,112800,89461215,4065,4065,4065,4065,1
20240816,112700,89457150,4060,4060,4060,4060,0
20240816,112600,89457150,4060,4060,4060,4060,0
20240816,112500,89457150,4060,4070,4070,4060,123
20240816,112400,88957760,4070,4065,4070,4065,4
20240816,112300,88941495,4060,4060,4060,4060,66
20240816,112200,88673535,4065,4065,4065,4065,0
20240816,112100,88673535,4065,4065,4065,4065,1
20240816,112000,88669470,4065,4070,4070,4065,5
20240816,111900,88649125,4070,4070,4070,4070,0
20240816,111800,88649125,4070,4070,4070,4070,1
20240816,111700,88645055,4070,4070,4070,4070,1
20240816,111600,88640985,4050,4070,4070,4050,81
20240816,111500,88312535,4070,4070,4070,4070,0
20240816,111400,88312535,4070,4055,4070,4050,452
20240816,111300,86481650,4055,4070,4070,4055,201
20240816,111200,85666580,4055,4055,4055,4055,0
20240816,111100,85666580,4055,4065,4065,4055,101
20240816,111000,85257005,4070,4070,4070,4070,30
20240816,110900,85134905,4070,4070,4070,4070,0
20240816,110800,85134905,4070,4070,4070,4070,4
20240816,110700,85118625,4070,4070,4070,4070,80
20240816,110600,84793025,4060,4060,4060,4060,0
20240816,110500,84793025,4060,4060,4060,4060,11
20240816,110400,84748365,4065,4065,4065,4065,0
20240816,110300,84748365,4065,4065,4065,4065,7
20240816,110200,84719910,4070,4070,4070,4070,0
20240816,110100,84719910,4070,4070,4070,4070,0
20240816,110000,84719910,4070,4070,4070,4070,0
20240816,105900,84719910,4070,4070,4070,4070,0
20240816,105800,84719910,4070,4070,4070,4070,0
20240816,105700,84719910,4070,4070,4070,4070,1
20240816,105600,84715840,4060,4060,4060,4060,369
20240816,105500,83217700,4060,4060,4060,4060,71
20240816,105400,82929440,4060,4060,4060,4060,29
20240816,105300,82811700,4065,4065,4065,4065,0
20240816,105200,82811700,4065,4065,4065,4065,21
20240816,105100,82726335,4070,4070,4070,4070,1
20240816,105000,82722265,4070,4070,4070,4070,0
20240816,104900,82722265,4070,4070,4070,4070,0
20240816,104800,82722265,4070,4070,4070,4070,20
20240816,104700,82640865,4075,4075,4075,4075,15
20240816,104600,82579740,4075,4075,4075,4075,0
20240816,104500,82579740,4075,4075,4075,4075,0
20240816,104400,82579740,4075,4075,4075,4075,0
20240816,104300,82579740,4075,4070,4075,4060,17
20240816,104200,82510605,4065,4065,4065,4065,251
20240816,104100,81490290,4065,4065,4065,4065,0
20240816,104000,81490290,4065,4065,4065,4065,70
20240816,103900,81205740,4075,4075,4075,4075,0
20240816,103800,81205740,4075,4075,4075,4075,120
20240816,103700,80716740,4065,4065,4065,4065,90
20240816,103600,80350890,4075,4075,4075,4075,0
20240816,103500,80350890,4075,4075,4075,4075,0
20240816,103400,80350890,4075,4075,4075,4075,0
20240816,103300,80350890,4075,4075,4075,4075,0
20240816,103200,80350890,4075,4075,4075,4075,0
20240816,103100,80350890,4075,4075,4075,4075,1
20240816,103000,80346815,4065,4070,4070,4065,144
20240816,102900,79760800,4070,4070,4070,4070,1
20240816,102800,79756730,4060,4060,4060,4060,0
20240816,102700,79756730,4060,4060,4060,4060,0
20240816,102600,79756730,4060,4060,4060,4060,0
20240816,102500,79756730,4060,4060,4060,4060,1
20240816,102400,79752670,4060,4060,4060,4060,137
20240816,102300,79196450,4060,4060,4060,4060,4
20240816,102200,79180210,4070,4070,4070,4070,1
20240816,102100,79176140,4065,4065,4065,4065,1
20240816,102000,79172075,4070,4070,4070,4070,4
20240816,101900,79155795,4070,4070,4070,4070,1
20240816,101800,79151725,4045,4075,4075,4045,4156
20240816,101700,62295460,4075,4065,4075,4065,10
20240816,101600,62254750,4065,4065,4065,4065,200
20240816,101500,61441750,4070,4070,4070,4070,343
20240816,101400,60045740,4070,4070,4070,4070,86
20240816,101300,59695720,4075,4075,4075,4075,0
20240816,101200,59695720,4075,4075,4075,4075,1
20240816,101100,59691645,4070,4070,4070,4070,96
20240816,101000,59300925,4075,4075,4075,4075,0
20240816,100900,59300925,4075,4075,4075,4075,0
20240816,100800,59300925,4075,4075,4075,4060,838
20240816,100700,55892190,4075,4075,4075,4075,73
20240816,100600,55594715,4085,4085,4085,4085,0
20240816,100500,55594715,4085,4085,4085,4085,0
20240816,100400,55594715,4085,4085,4085,4085,0
20240816,100300,55594715,4085,4085,4085,4085,0
20240816,100200,55594715,4085,4085,4085,4085,3
20240816,100100,55582460,4080,4080,4080,4080,1
20240816,100000,55578380,4085,4085,4085,4085,0
20240816,095900,55578380,4085,4085,4085,4085,0
20240816,095800,55578380,4085,4085,4085,4085,0
20240816,095700,55578380,4085,4085,4085,4085,0
20240816,095600,55578380,4085,4085,4085,4085,0
20240816,095500,55578380,4085,4085,4085,4085,2
20240816,095400,55570210,4060,4060,4060,4060,1
20240816,095300,55566150,4085,4085,4085,4085,0
20240816,095200,55566150,4085,4085,4085,4085,5
20240816,095100,55545725,4085,4085,4085,4085,0
20240816,095000,55545725,4085,4085,4085,4085,1
20240816,094900,55541640,4085,4085,4085,4085,1
20240816,094800,55537555,4085,4080,4085,4080,108
20240816,094700,55096910,4060,4065,4065,4060,303
20240816,094600,53866710,4075,4065,4075,4060,350
20240816,094500,52444710,4060,4080,4080,4060,1100
20240816,094400,47969250,4085,4080,4085,4080,44
20240816,094300,47789725,4090,4090,4090,4090,0
20240816,094200,47789725,4090,4090,4090,4090,0
20240816,094100,47789725,4090,4090,4090,4090,0
20240816,094000,47789725,4090,4070,4090,4070,2
20240816,093900,47781565,4070,4080,4080,4070,133
20240816,093800,47240235,4075,4075,4080,4075,112
20240816,093700,46783830,4090,4090,4090,4090,0
20240816,093600,46783830,4090,4090,4090,4090,0
20240816,093500,46783830,4090,4090,4090,4090,0
20240816,093400,46783830,4090,4090,4090,4090,100
20240816,093300,46374830,4090,4090,4090,4090,0
20240816,093200,46374830,4090,4090,4090,4090,0
20240816,093100,46374830,4090,4090,4090,4090,1
20240816,093000,46370740,4065,4065,4065,4065,1
20240816,092900,46366675,4085,4085,4085,4085,200
20240816,092800,45549675,4090,4090,4090,4090,0
20240816,092700,45549675,4090,4085,4090,4085,491
20240816,092600,43543930,4085,4065,4085,4065,152
20240816,092500,42925625,4060,4060,4060,4060,736
20240816,092400,39937465,4070,4070,4070,4070,10
20240816,092300,39896765,4070,4070,4070,4070,500
20240816,092200,37861765,4065,4065,4065,4065,1
20240816,092100,37857700,4070,4070,4070,4070,300
20240816,092000,36636700,4070,4070,4070,4070,0
20240816,091900,36636700,4070,4070,4070,4070,5
20240816,091800,36616350,4060,4060,4060,4060,0
20240816,091700,36616350,4060,4060,4060,4060,980
20240816,091600,32637550,4060,4060,4060,4060,33
20240816,091500,32503570,4065,4070,4070,4065,834
20240816,091400,29113345,4070,4070,4070,4070,368
20240816,091300,27615585,4070,4075,4075,4070,1793
20240816,091200,20316145,4090,4090,4090,4090,1
20240816,091100,20312055,4075,4075,4075,4075,0
20240816,091000,20312055,4075,4075,4075,4075,3
20240816,090900,20299830,4075,4085,4085,4075,1700
20240816,090800,13362590,4085,4105,4105,4085,2
20240816,090700,13354400,4105,4105,4105,4105,1
20240816,090600,13350295,4085,4085,4085,4085,0
20240816,090500,13350295,4085,4090,4120,4085,1263
20240816,090400,8186590,4120,4115,4120,4115,111
20240816,090300,7729320,4115,4115,4115,4085,572
20240816,090200,5375660,4080,4080,4080,4080,0
20240816,090100,5375660,4080,4080,4080,4080,0
20240816,090000,5375660,4080,4130,4130,4080,1302