KissMeData/071200/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,194700,271231880,4460,4460,4460,4460,804
20240809,194600,271231880,4460,4460,4460,4460,0
20240809,194500,271231880,4460,4460,4460,4460,0
20240809,194400,271231880,4460,4460,4460,4460,0
20240809,194300,271231880,4460,4460,4460,4460,0
20240809,194200,271231880,4460,4460,4460,4460,0
20240809,194100,271231880,4460,4460,4460,4460,0
20240809,194000,271231880,4460,4460,4460,4460,0
20240809,193900,271231880,4460,4460,4460,4460,0
20240809,193800,271231880,4460,4460,4460,4460,0
20240809,193700,271231880,4460,4460,4460,4460,0
20240809,193600,271231880,4460,4460,4460,4460,0
20240809,193500,271231880,4460,4460,4460,4460,0
20240809,193400,271231880,4460,4460,4460,4460,0
20240809,193300,271231880,4460,4460,4460,4460,0
20240809,193200,271231880,4460,4460,4460,4460,0
20240809,193100,271231880,4460,4460,4460,4460,0
20240809,193000,271231880,4460,4460,4460,4460,0
20240809,192900,271231880,4460,4460,4460,4460,0
20240809,192800,271231880,4460,4460,4460,4460,0
20240809,192700,271231880,4460,4460,4460,4460,0
20240809,192600,271231880,4460,4460,4460,4460,0
20240809,192500,271231880,4460,4460,4460,4460,0
20240809,192400,271231880,4460,4460,4460,4460,0
20240809,192300,271231880,4460,4460,4460,4460,0
20240809,192200,271231880,4460,4460,4460,4460,0
20240809,192100,271231880,4460,4460,4460,4460,0
20240809,192000,271231880,4460,4460,4460,4460,0
20240809,191900,271231880,4460,4460,4460,4460,0
20240809,191800,271231880,4460,4460,4460,4460,0
20240809,191700,271231880,4460,4460,4460,4460,804
20240809,191600,271231880,4460,4460,4460,4460,0
20240809,191500,271231880,4460,4460,4460,4460,0
20240809,191400,271231880,4460,4460,4460,4460,0
20240809,191300,271231880,4460,4460,4460,4460,0
20240809,191200,271231880,4460,4460,4460,4460,0
20240809,191100,271231880,4460,4460,4460,4460,0
20240809,191000,271231880,4460,4460,4460,4460,0
20240809,190900,271231880,4460,4460,4460,4460,0
20240809,190800,271231880,4460,4460,4460,4460,0
20240809,190700,271231880,4460,4460,4460,4460,0
20240809,190600,271231880,4460,4460,4460,4460,0
20240809,190500,271231880,4460,4460,4460,4460,0
20240809,190400,271231880,4460,4460,4460,4460,0
20240809,190300,271231880,4460,4460,4460,4460,0
20240809,190200,271231880,4460,4460,4460,4460,0
20240809,190100,271231880,4460,4460,4460,4460,0
20240809,190000,271231880,4460,4460,4460,4460,0
20240809,185900,271231880,4460,4460,4460,4460,0
20240809,185800,271231880,4460,4460,4460,4460,0
20240809,185700,271231880,4460,4460,4460,4460,0
20240809,185600,271231880,4460,4460,4460,4460,0
20240809,185500,271231880,4460,4460,4460,4460,0
20240809,185400,271231880,4460,4460,4460,4460,0
20240809,185300,271231880,4460,4460,4460,4460,0
20240809,185200,271231880,4460,4460,4460,4460,0
20240809,185100,271231880,4460,4460,4460,4460,0
20240809,185000,271231880,4460,4460,4460,4460,0
20240809,184900,271231880,4460,4460,4460,4460,0
20240809,184800,271231880,4460,4460,4460,4460,0
20240809,184700,271231880,4460,4460,4460,4460,804
20240809,184600,271231880,4460,4460,4460,4460,0
20240809,184500,271231880,4460,4460,4460,4460,0
20240809,184400,271231880,4460,4460,4460,4460,0
20240809,184300,271231880,4460,4460,4460,4460,0
20240809,184200,271231880,4460,4460,4460,4460,0
20240809,184100,271231880,4460,4460,4460,4460,0
20240809,184000,271231880,4460,4460,4460,4460,0
20240809,183900,271231880,4460,4460,4460,4460,0
20240809,183800,271231880,4460,4460,4460,4460,0
20240809,183700,271231880,4460,4460,4460,4460,0
20240809,183600,271231880,4460,4460,4460,4460,0
20240809,183500,271231880,4460,4460,4460,4460,0
20240809,183400,271231880,4460,4460,4460,4460,0
20240809,183300,271231880,4460,4460,4460,4460,0
20240809,183200,271231880,4460,4460,4460,4460,0
20240809,183100,271231880,4460,4460,4460,4460,0
20240809,183000,271231880,4460,4460,4460,4460,0
20240809,182900,271231880,4460,4460,4460,4460,0
20240809,182800,271231880,4460,4460,4460,4460,0
20240809,182700,271231880,4460,4460,4460,4460,0
20240809,182600,271231880,4460,4460,4460,4460,0
20240809,182500,271231880,4460,4460,4460,4460,0
20240809,182400,271231880,4460,4460,4460,4460,0
20240809,182300,271231880,4460,4460,4460,4460,0
20240809,182200,271231880,4460,4460,4460,4460,0
20240809,182100,271231880,4460,4460,4460,4460,0
20240809,182000,271231880,4460,4460,4460,4460,0
20240809,181900,271231880,4460,4460,4460,4460,0
20240809,181800,271231880,4460,4460,4460,4460,0
20240809,181700,271231880,4460,4460,4460,4460,804
20240809,181600,271231880,4460,4460,4460,4460,0
20240809,181500,271231880,4460,4460,4460,4460,0
20240809,181400,271231880,4460,4460,4460,4460,0
20240809,181300,271231880,4460,4460,4460,4460,0
20240809,181200,271231880,4460,4460,4460,4460,0
20240809,181100,271231880,4460,4460,4460,4460,0
20240809,181000,271231880,4460,4460,4460,4460,0
20240809,180900,271231880,4460,4460,4460,4460,0
20240809,180800,271231880,4460,4460,4460,4460,0
20240809,180700,271231880,4460,4460,4460,4460,0
20240809,180600,271231880,4460,4460,4460,4460,0
20240809,180500,271231880,4460,4460,4460,4460,0
20240809,180400,271231880,4460,4460,4460,4460,0
20240809,180300,271231880,4460,4460,4460,4460,0
20240809,180200,271231880,4460,4460,4460,4460,0
20240809,180100,271231880,4460,4460,4460,4460,0
20240809,180000,271231880,4460,4460,4460,4460,0
20240809,175900,271231880,4460,4460,4460,4460,0
20240809,175800,271231880,4460,4460,4460,4460,0
20240809,175700,271231880,4460,4460,4460,4460,0
20240809,175600,271231880,4460,4460,4460,4460,0
20240809,175500,271231880,4460,4460,4460,4460,0
20240809,175400,271231880,4460,4460,4460,4460,0
20240809,175300,271231880,4460,4460,4460,4460,0
20240809,175200,271231880,4460,4460,4460,4460,0
20240809,175100,271231880,4460,4460,4460,4460,0
20240809,175000,271231880,4460,4460,4460,4460,0
20240809,174900,271231880,4460,4460,4460,4460,0
20240809,174800,271231880,4460,4460,4460,4460,0
20240809,174700,271231880,4460,4460,4460,4460,804
20240809,174600,271231880,4460,4460,4460,4460,0
20240809,174500,271231880,4460,4460,4460,4460,0
20240809,174400,271231880,4460,4460,4460,4460,0
20240809,174300,271231880,4460,4460,4460,4460,0
20240809,174200,271231880,4460,4460,4460,4460,0
20240809,174100,271231880,4460,4460,4460,4460,0
20240809,174000,271231880,4460,4460,4460,4460,0
20240809,173900,271231880,4460,4460,4460,4460,0
20240809,173800,271231880,4460,4460,4460,4460,0
20240809,173700,271231880,4460,4460,4460,4460,0
20240809,173600,271231880,4460,4460,4460,4460,0
20240809,173500,271231880,4460,4460,4460,4460,0
20240809,173400,271231880,4460,4460,4460,4460,0
20240809,173300,271231880,4460,4460,4460,4460,0
20240809,173200,271231880,4460,4460,4460,4460,0
20240809,173100,271231880,4460,4460,4460,4460,0
20240809,173000,271231880,4460,4460,4460,4460,0
20240809,172900,271231880,4460,4460,4460,4460,0
20240809,172800,271231880,4460,4460,4460,4460,0
20240809,172700,271231880,4460,4460,4460,4460,0
20240809,172600,271231880,4460,4460,4460,4460,0
20240809,172500,271231880,4460,4460,4460,4460,0
20240809,172400,271231880,4460,4460,4460,4460,0
20240809,172300,271231880,4460,4460,4460,4460,0
20240809,172200,271231880,4460,4460,4460,4460,0
20240809,172100,271231880,4460,4460,4460,4460,0
20240809,172000,271231880,4460,4460,4460,4460,0
20240809,171900,271231880,4460,4460,4460,4460,0
20240809,171800,271231880,4460,4460,4460,4460,0
20240809,171700,271231880,4460,4460,4460,4460,804
20240809,171600,271231880,4460,4460,4460,4460,0
20240809,171500,271231880,4460,4460,4460,4460,0
20240809,171400,271231880,4460,4460,4460,4460,0
20240809,171300,271231880,4460,4460,4460,4460,0
20240809,171200,271231880,4460,4460,4460,4460,0
20240809,171100,271231880,4460,4460,4460,4460,0
20240809,171000,271231880,4460,4460,4460,4460,0
20240809,170900,271231880,4460,4460,4460,4460,0
20240809,170800,271231880,4460,4460,4460,4460,0
20240809,170700,271231880,4460,4460,4460,4460,0
20240809,170600,271231880,4460,4460,4460,4460,0
20240809,170500,271231880,4460,4460,4460,4460,0
20240809,170400,271231880,4460,4460,4460,4460,0
20240809,170300,271231880,4460,4460,4460,4460,0
20240809,170200,271231880,4460,4460,4460,4460,0
20240809,170100,271231880,4460,4460,4460,4460,0
20240809,170000,271231880,4460,4460,4460,4460,0
20240809,165900,271231880,4460,4460,4460,4460,0
20240809,165800,271231880,4460,4460,4460,4460,0
20240809,165700,271231880,4460,4460,4460,4460,0
20240809,165600,271231880,4460,4460,4460,4460,0
20240809,165500,271231880,4460,4460,4460,4460,0
20240809,165400,271231880,4460,4460,4460,4460,0
20240809,165300,271231880,4460,4460,4460,4460,0
20240809,165200,271231880,4460,4460,4460,4460,0
20240809,165100,271231880,4460,4460,4460,4460,0
20240809,165000,271231880,4460,4460,4460,4460,0
20240809,164900,271231880,4460,4460,4460,4460,0
20240809,164800,271231880,4460,4460,4460,4460,0
20240809,164700,271231880,4460,4460,4460,4460,804
20240809,164600,271231880,4460,4460,4460,4460,0
20240809,164500,271231880,4460,4460,4460,4460,0
20240809,164400,271231880,4460,4460,4460,4460,0
20240809,164300,271231880,4460,4460,4460,4460,0
20240809,164200,271231880,4460,4460,4460,4460,0
20240809,164100,271231880,4460,4460,4460,4460,0
20240809,164000,271231880,4460,4460,4460,4460,0
20240809,163900,271231880,4460,4460,4460,4460,0
20240809,163800,271231880,4460,4460,4460,4460,0
20240809,163700,271231880,4460,4460,4460,4460,0
20240809,163600,271231880,4460,4460,4460,4460,0
20240809,163500,271231880,4460,4460,4460,4460,0
20240809,163400,271231880,4460,4460,4460,4460,0
20240809,163300,271231880,4460,4460,4460,4460,0
20240809,163200,271231880,4460,4460,4460,4460,0
20240809,163100,271231880,4460,4460,4460,4460,0
20240809,163000,271231880,4460,4460,4460,4460,0
20240809,162900,271231880,4460,4460,4460,4460,0
20240809,162800,271231880,4460,4460,4460,4460,0
20240809,162700,271231880,4460,4460,4460,4460,0
20240809,162600,271231880,4460,4460,4460,4460,0
20240809,162500,271231880,4460,4460,4460,4460,0
20240809,162400,271231880,4460,4460,4460,4460,0
20240809,162300,271231880,4460,4460,4460,4460,0
20240809,162200,271231880,4460,4460,4460,4460,0
20240809,162100,271231880,4460,4460,4460,4460,0
20240809,162000,271231880,4460,4460,4460,4460,0
20240809,161900,271231880,4460,4460,4460,4460,0
20240809,161800,271231880,4460,4460,4460,4460,0
20240809,161700,271231880,4460,4460,4460,4460,804
20240809,161600,271231880,4460,4460,4460,4460,0
20240809,161500,271231880,4460,4460,4460,4460,0
20240809,161400,271231880,4460,4460,4460,4460,0
20240809,161300,271231880,4460,4460,4460,4460,0
20240809,161200,271231880,4460,4460,4460,4460,0
20240809,161100,271231880,4460,4460,4460,4460,0
20240809,161000,271231880,4460,4460,4460,4460,0
20240809,160900,271231880,4460,4460,4460,4460,0
20240809,160800,271231880,4460,4460,4460,4460,0
20240809,160700,271231880,4460,4460,4460,4460,0
20240809,160600,271231880,4460,4460,4460,4460,0
20240809,160500,271231880,4460,4460,4460,4460,0
20240809,160400,271231880,4460,4460,4460,4460,0
20240809,160300,271231880,4460,4460,4460,4460,0
20240809,160200,271231880,4460,4460,4460,4460,0
20240809,160100,271231880,4460,4460,4460,4460,0
20240809,160000,271231880,4460,4460,4460,4460,0
20240809,155900,271231880,4460,4460,4460,4460,0
20240809,155800,271231880,4460,4460,4460,4460,0
20240809,155700,271231880,4460,4460,4460,4460,0
20240809,155600,271231880,4460,4460,4460,4460,0
20240809,155500,271231880,4460,4460,4460,4460,0
20240809,155400,271231880,4460,4460,4460,4460,0
20240809,155300,271231880,4460,4460,4460,4460,0
20240809,155200,271231880,4460,4460,4460,4460,0
20240809,155100,271231880,4460,4460,4460,4460,0
20240809,155000,271231880,4460,4460,4460,4460,0
20240809,154900,271231880,4460,4460,4460,4460,0
20240809,154800,271231880,4460,4460,4460,4460,0
20240809,154700,271231880,4460,4460,4460,4460,804
20240809,154600,271231880,4460,4460,4460,4460,0
20240809,154500,271231880,4460,4460,4460,4460,0
20240809,154400,271231880,4460,4460,4460,4460,0
20240809,154300,271231880,4460,4460,4460,4460,0
20240809,154200,271231880,4460,4460,4460,4460,0
20240809,154100,271231880,4460,4460,4460,4460,0
20240809,154000,271231880,4460,4460,4460,4460,0
20240809,153900,271231880,4460,4460,4460,4460,0
20240809,153800,271231880,4460,4460,4460,4460,0
20240809,153700,271231880,4460,4460,4460,4460,0
20240809,153600,271231880,4460,4460,4460,4460,0
20240809,153500,271231880,4460,4460,4460,4460,0
20240809,153400,271231880,4460,4460,4460,4460,0
20240809,153300,271231880,4460,4460,4460,4460,0
20240809,153200,271231880,4460,4460,4460,4460,0
20240809,153100,271231880,4460,4460,4460,4460,0
20240809,153000,271231880,4460,4460,4460,4460,804
20240809,152900,267646040,4500,4500,4500,4500,0
20240809,152800,267646040,4500,4500,4500,4500,0
20240809,152700,267646040,4500,4500,4500,4500,0
20240809,152600,267646040,4500,4500,4500,4500,0
20240809,152500,267646040,4500,4500,4500,4500,0
20240809,152400,267646040,4500,4500,4500,4500,0
20240809,152300,267646040,4500,4500,4500,4500,0
20240809,152200,267646040,4500,4500,4500,4500,0
20240809,152100,267646040,4500,4500,4500,4500,0
20240809,152000,267646040,4500,4500,4500,4500,0
20240809,151900,267646040,4500,4495,4500,4495,16
20240809,151800,267574115,4500,4485,4505,4485,165
20240809,151700,266832425,4465,4465,4465,4465,0
20240809,151600,266832425,4465,4470,4485,4465,1013
20240809,151500,262309240,4470,4470,4470,4470,8
20240809,151400,262273480,4485,4485,4485,4485,2
20240809,151300,262264510,4485,4485,4485,4485,6
20240809,151200,262237600,4480,4480,4480,4480,0
20240809,151100,262237600,4480,4480,4480,4480,0
20240809,151000,262237600,4480,4480,4480,4480,46
20240809,150900,262031520,4480,4480,4480,4480,0
20240809,150800,262031520,4480,4480,4480,4480,14
20240809,150700,261968800,4480,4480,4480,4480,0
20240809,150600,261968800,4480,4480,4480,4480,0
20240809,150500,261968800,4480,4480,4480,4480,18
20240809,150400,261888160,4480,4480,4480,4480,0
20240809,150300,261888160,4480,4480,4480,4480,0
20240809,150200,261888160,4480,4480,4480,4480,0
20240809,150100,261888160,4480,4480,4480,4480,0
20240809,150000,261888160,4480,4480,4480,4480,8
20240809,145900,261852320,4470,4480,4480,4470,55
20240809,145800,261606220,4475,4480,4480,4475,106
20240809,145700,261131840,4480,4480,4480,4480,0
20240809,145600,261131840,4480,4480,4480,4480,0
20240809,145500,261131840,4480,4480,4480,4480,0
20240809,145400,261131840,4480,4480,4480,4480,1
20240809,145300,261127360,4475,4475,4475,4475,0
20240809,145200,261127360,4475,4475,4475,4475,0
20240809,145100,261127360,4475,4475,4475,4475,0
20240809,145000,261127360,4475,4480,4480,4475,24
20240809,144900,261019910,4480,4480,4480,4480,0
20240809,144800,261019910,4480,4470,4480,4470,353
20240809,144700,259440260,4475,4475,4475,4475,0
20240809,144600,259440260,4475,4475,4475,4475,0
20240809,144500,259440260,4475,4475,4475,4475,0
20240809,144400,259440260,4475,4485,4485,4475,515
20240809,144300,257135485,4490,4490,4490,4490,0
20240809,144200,257135485,4490,4490,4490,4490,0
20240809,144100,257135485,4490,4490,4490,4490,0
20240809,144000,257135485,4490,4490,4490,4490,0
20240809,143900,257135485,4490,4490,4490,4490,1
20240809,143800,257130995,4475,4475,4475,4475,1
20240809,143700,257126520,4490,4490,4490,4490,0
20240809,143600,257126520,4490,4490,4490,4490,0
20240809,143500,257126520,4490,4490,4490,4490,0
20240809,143400,257126520,4490,4490,4490,4490,0
20240809,143300,257126520,4490,4490,4490,4490,0
20240809,143200,257126520,4490,4490,4490,4490,0
20240809,143100,257126520,4490,4490,4490,4490,0
20240809,143000,257126520,4490,4490,4490,4490,0
20240809,142900,257126520,4490,4490,4490,4490,0
20240809,142800,257126520,4490,4490,4490,4490,47
20240809,142700,256915490,4495,4495,4495,4495,0
20240809,142600,256915490,4495,4500,4500,4490,14
20240809,142500,256852615,4490,4490,4490,4490,100
20240809,142400,256403615,4505,4505,4505,4505,0
20240809,142300,256403615,4505,4505,4505,4505,0
20240809,142200,256403615,4505,4505,4505,4505,0
20240809,142100,256403615,4505,4505,4505,4505,0
20240809,142000,256403615,4505,4505,4505,4505,0
20240809,141900,256403615,4505,4505,4505,4505,0
20240809,141800,256403615,4505,4505,4505,4505,0
20240809,141700,256403615,4505,4505,4505,4505,0
20240809,141600,256403615,4505,4505,4505,4505,1
20240809,141500,256399110,4485,4485,4485,4485,108
20240809,141400,255914730,4490,4490,4490,4490,50
20240809,141300,255690230,4505,4505,4505,4505,1
20240809,141200,255685725,4500,4500,4500,4500,0
20240809,141100,255685725,4500,4500,4500,4500,0
20240809,141000,255685725,4500,4500,4510,4500,200
20240809,140900,254785480,4510,4460,4510,4460,2005
20240809,140800,245754900,4455,4455,4455,4455,38
20240809,140700,245585610,4455,4455,4455,4455,13
20240809,140600,245527695,4450,4450,4450,4450,0
20240809,140500,245527695,4450,4450,4450,4450,125
20240809,140400,244971445,4450,4450,4450,4450,202
20240809,140300,244072545,4450,4450,4450,4450,45
20240809,140200,243872295,4450,4450,4450,4450,0
20240809,140100,243872295,4450,4455,4455,4450,707
20240809,140000,240724525,4460,4460,4460,4460,0
20240809,135900,240724525,4460,4465,4465,4460,373
20240809,135800,239060115,4465,4475,4475,4465,151
20240809,135700,238385495,4480,4480,4480,4480,0
20240809,135600,238385495,4480,4480,4480,4480,0
20240809,135500,238385495,4480,4480,4480,4480,0
20240809,135400,238385495,4480,4480,4480,4480,0
20240809,135300,238385495,4480,4480,4480,4480,0
20240809,135200,238385495,4480,4480,4480,4480,0
20240809,135100,238385495,4480,4480,4480,4480,19
20240809,135000,238300375,4480,4480,4480,4480,0
20240809,134900,238300375,4480,4480,4480,4480,0
20240809,134800,238300375,4480,4480,4480,4480,0
20240809,134700,238300375,4480,4480,4480,4480,1
20240809,134600,238295895,4480,4480,4480,4480,0
20240809,134500,238295895,4480,4480,4480,4480,0
20240809,134400,238295895,4480,4480,4480,4480,0
20240809,134300,238295895,4480,4480,4480,4480,3
20240809,134200,238282455,4485,4485,4485,4485,0
20240809,134100,238282455,4485,4480,4485,4480,48
20240809,134000,238067185,4485,4485,4485,4485,0
20240809,133900,238067185,4485,4485,4485,4485,10
20240809,133800,238022335,4475,4475,4475,4475,0
20240809,133700,238022335,4475,4475,4475,4475,0
20240809,133600,238022335,4475,4475,4475,4475,70
20240809,133500,237709085,4485,4480,4485,4475,45
20240809,133400,237507680,4485,4485,4485,4485,0
20240809,133300,237507680,4485,4485,4485,4485,1
20240809,133200,237503195,4485,4485,4485,4485,0
20240809,133100,237503195,4485,4485,4485,4485,68
20240809,133000,237198215,4485,4485,4485,4485,0
20240809,132900,237198215,4485,4485,4485,4485,1
20240809,132800,237193730,4485,4485,4485,4485,0
20240809,132700,237193730,4485,4485,4485,4485,1
20240809,132600,237189245,4495,4495,4495,4495,0
20240809,132500,237189245,4495,4495,4495,4495,1
20240809,132400,237184750,4495,4495,4495,4495,1
20240809,132300,237180255,4490,4490,4490,4490,0
20240809,132200,237180255,4490,4490,4490,4490,0
20240809,132100,237180255,4490,4490,4490,4490,1
20240809,132000,237175765,4495,4495,4495,4495,0
20240809,131900,237175765,4495,4495,4495,4495,0
20240809,131800,237175765,4495,4495,4495,4495,0
20240809,131700,237175765,4495,4495,4495,4495,0
20240809,131600,237175765,4495,4495,4495,4495,31
20240809,131500,237036420,4500,4500,4500,4500,100
20240809,131400,236586420,4500,4500,4500,4500,0
20240809,131300,236586420,4500,4500,4500,4500,3
20240809,131200,236572920,4500,4500,4500,4500,0
20240809,131100,236572920,4500,4500,4500,4500,1
20240809,131000,236568420,4505,4500,4505,4500,1579
20240809,130900,229455610,4500,4500,4500,4500,8
20240809,130800,229419610,4495,4495,4495,4495,89
20240809,130700,229019555,4495,4495,4495,4495,0
20240809,130600,229019555,4495,4495,4495,4495,0
20240809,130500,229019555,4495,4495,4495,4495,0
20240809,130400,229019555,4495,4495,4495,4495,0
20240809,130300,229019555,4495,4495,4495,4495,0
20240809,130200,229019555,4495,4495,4495,4495,0
20240809,130100,229019555,4495,4495,4495,4495,0
20240809,130000,229019555,4495,4500,4500,4495,372
20240809,125900,227346860,4500,4500,4500,4500,0
20240809,125800,227346860,4500,4500,4500,4500,0
20240809,125700,227346860,4500,4500,4500,4500,200
20240809,125600,226446860,4500,4500,4500,4500,100
20240809,125500,225996860,4500,4500,4500,4500,1
20240809,125400,225992360,4500,4500,4500,4500,0
20240809,125300,225992360,4500,4500,4500,4500,781
20240809,125200,222477860,4495,4495,4495,4495,0
20240809,125100,222477860,4495,4495,4495,4495,0
20240809,125000,222477860,4495,4490,4495,4490,35
20240809,124900,222320540,4490,4490,4490,4490,97
20240809,124800,221885010,4490,4490,4490,4490,0
20240809,124700,221885010,4490,4490,4490,4490,0
20240809,124600,221885010,4490,4490,4490,4490,100
20240809,124500,221436010,4495,4495,4495,4495,0
20240809,124400,221436010,4495,4495,4495,4495,1
20240809,124300,221431515,4480,4480,4480,4480,0
20240809,124200,221431515,4480,4480,4480,4480,0
20240809,124100,221431515,4480,4495,4495,4480,150
20240809,124000,220758495,4495,4490,4495,4490,51
20240809,123900,220529255,4490,4490,4490,4490,0
20240809,123800,220529255,4490,4490,4490,4490,11
20240809,123700,220479865,4500,4500,4500,4500,1
20240809,123600,220475365,4490,4490,4490,4490,0
20240809,123500,220475365,4490,4490,4490,4490,0
20240809,123400,220475365,4490,4490,4490,4490,0
20240809,123300,220475365,4490,4490,4490,4490,0
20240809,123200,220475365,4490,4485,4490,4485,55
20240809,123100,220228670,4480,4495,4495,4480,101
20240809,123000,219776175,4490,4490,4490,4490,0
20240809,122900,219776175,4490,4490,4490,4490,0
20240809,122800,219776175,4490,4490,4490,4490,0
20240809,122700,219776175,4490,4490,4490,4490,0
20240809,122600,219776175,4490,4490,4490,4490,0
20240809,122500,219776175,4490,4490,4490,4490,0
20240809,122400,219776175,4490,4490,4490,4490,0
20240809,122300,219776175,4490,4495,4495,4490,1103
20240809,122200,214823655,4495,4490,4495,4490,13
20240809,122100,214765280,4495,4495,4495,4495,0
20240809,122000,214765280,4495,4495,4495,4495,0
20240809,121900,214765280,4495,4495,4495,4495,0
20240809,121800,214765280,4495,4495,4495,4495,2
20240809,121700,214756290,4495,4495,4495,4495,0
20240809,121600,214756290,4495,4495,4495,4495,68
20240809,121500,214450630,4490,4490,4490,4490,5
20240809,121400,214428180,4490,4485,4490,4485,50
20240809,121300,214203795,4490,4490,4490,4490,0
20240809,121200,214203795,4490,4490,4490,4490,0
20240809,121100,214203795,4490,4490,4490,4490,0
20240809,121000,214203795,4490,4490,4490,4490,134
20240809,120900,213602135,4505,4505,4505,4505,0
20240809,120800,213602135,4505,4505,4505,4505,0
20240809,120700,213602135,4505,4505,4505,4505,0
20240809,120600,213602135,4505,4505,4505,4505,1
20240809,120500,213597630,4505,4505,4505,4505,0
20240809,120400,213597630,4505,4505,4505,4505,0
20240809,120300,213597630,4505,4505,4505,4505,0
20240809,120200,213597630,4505,4500,4510,4500,3310
20240809,120100,198696620,4500,4485,4500,4485,1000
20240809,120000,194198620,4495,4495,4495,4495,0
20240809,115900,194198620,4495,4495,4495,4495,0
20240809,115800,194198620,4495,4470,4500,4470,1009
20240809,115700,189663875,4485,4480,4485,4480,6
20240809,115600,189636970,4485,4485,4485,4485,0
20240809,115500,189636970,4485,4480,4485,4480,72
20240809,115400,189314060,4485,4470,4485,4470,1040
20240809,115300,184655025,4475,4470,4475,4470,30
20240809,115200,184520795,4475,4470,4475,4470,100
20240809,115100,184073320,4475,4475,4475,4475,0
20240809,115000,184073320,4475,4460,4475,4460,1010
20240809,114900,179562955,4460,4460,4460,4460,1146
20240809,114800,174451795,4460,4460,4460,4460,4
20240809,114700,174433955,4460,4460,4460,4460,0
20240809,114600,174433955,4460,4460,4460,4460,234
20240809,114500,173390315,4460,4460,4460,4460,0
20240809,114400,173390315,4460,4460,4460,4460,0
20240809,114300,173390315,4460,4460,4460,4460,1
20240809,114200,173385855,4465,4465,4465,4465,0
20240809,114100,173385855,4465,4460,4465,4460,1107
20240809,114000,168445135,4465,4465,4465,4465,8
20240809,113900,168409415,4460,4460,4460,4460,37
20240809,113800,168244395,4455,4455,4455,4455,0
20240809,113700,168244395,4455,4455,4455,4455,4
20240809,113600,168226575,4455,4455,4455,4455,0
20240809,113500,168226575,4455,4455,4455,4455,4
20240809,113400,168208755,4455,4455,4455,4455,4
20240809,113300,168190935,4455,4455,4455,4455,0
20240809,113200,168190935,4455,4455,4455,4455,4
20240809,113100,168173115,4455,4455,4455,4455,4
20240809,113000,168155295,4455,4455,4455,4455,4
20240809,112900,168137475,4455,4455,4455,4455,0
20240809,112800,168137475,4455,4455,4455,4455,4
20240809,112700,168119655,4455,4455,4455,4455,4
20240809,112600,168101835,4455,4455,4455,4455,4
20240809,112500,168084015,4455,4455,4455,4455,4
20240809,112400,168066195,4455,4455,4455,4455,5
20240809,112300,168043920,4455,4455,4455,4455,4
20240809,112200,168026100,4460,4460,4460,4460,1
20240809,112100,168021640,4455,4455,4455,4455,0
20240809,112000,168021640,4455,4455,4455,4455,1
20240809,111900,168017185,4455,4455,4455,4455,14
20240809,111800,167954815,4455,4455,4455,4455,0
20240809,111700,167954815,4455,4455,4455,4455,0
20240809,111600,167954815,4455,4455,4455,4455,8
20240809,111500,167919175,4455,4455,4455,4455,0
20240809,111400,167919175,4455,4455,4455,4455,20
20240809,111300,167830075,4450,4450,4450,4450,9
20240809,111200,167790025,4450,4450,4450,4450,0
20240809,111100,167790025,4450,4450,4450,4450,10
20240809,111000,167745525,4450,4450,4450,4450,9
20240809,110900,167705475,4450,4450,4450,4450,0
20240809,110800,167705475,4450,4450,4450,4450,12
20240809,110700,167652075,4450,4450,4450,4450,0
20240809,110600,167652075,4450,4450,4450,4450,9
20240809,110500,167612025,4450,4450,4450,4450,20
20240809,110400,167523025,4450,4450,4450,4450,0
20240809,110300,167523025,4450,4450,4450,4450,0
20240809,110200,167523025,4450,4450,4450,4450,0
20240809,110100,167523025,4450,4450,4450,4450,271
20240809,110000,166317075,4450,4450,4450,4450,0
20240809,105900,166317075,4450,4450,4450,4450,31
20240809,105800,166179125,4450,4450,4450,4450,0
20240809,105700,166179125,4450,4450,4450,4450,2
20240809,105600,166170225,4470,4470,4470,4470,337
20240809,105500,164663835,4470,4470,4470,4470,0
20240809,105400,164663835,4470,4450,4470,4450,42
20240809,105300,164476585,4445,4445,4445,4445,1
20240809,105200,164472140,4445,4440,4445,4440,27
20240809,105100,164352210,4435,4435,4435,4435,0
20240809,105000,164352210,4435,4435,4435,4435,0
20240809,104900,164352210,4435,4435,4435,4435,11
20240809,104800,164303425,4435,4435,4435,4435,0
20240809,104700,164303425,4435,4435,4435,4435,0
20240809,104600,164303425,4435,4435,4435,4435,15
20240809,104500,164236900,4435,4435,4435,4435,0
20240809,104400,164236900,4435,4435,4435,4435,16
20240809,104300,164165940,4435,4435,4435,4435,0
20240809,104200,164165940,4435,4435,4435,4435,0
20240809,104100,164165940,4435,4435,4435,4435,0
20240809,104000,164165940,4435,4435,4435,4435,0
20240809,103900,164165940,4435,4435,4435,4435,1
20240809,103800,164161505,4440,4440,4440,4440,0
20240809,103700,164161505,4440,4440,4440,4440,0
20240809,103600,164161505,4440,4440,4440,4440,0
20240809,103500,164161505,4440,4440,4440,4440,0
20240809,103400,164161505,4440,4430,4440,4430,1407
20240809,103300,157919935,4430,4430,4430,4430,50
20240809,103200,157698435,4430,4430,4430,4430,0
20240809,103100,157698435,4430,4430,4430,4430,35
20240809,103000,157543385,4430,4430,4430,4430,14
20240809,102900,157481365,4440,4440,4440,4440,0
20240809,102800,157481365,4440,4440,4440,4440,135
20240809,102700,156881965,4440,4440,4440,4440,0
20240809,102600,156881965,4440,4435,4440,4435,18
20240809,102500,156802125,4425,4425,4425,4425,0
20240809,102400,156802125,4425,4425,4425,4425,16
20240809,102300,156731325,4425,4425,4425,4425,0
20240809,102200,156731325,4425,4425,4425,4425,570
20240809,102100,154209075,4430,4430,4430,4430,13
20240809,102000,154151485,4425,4430,4430,4425,343
20240809,101900,152632080,4435,4435,4435,4435,200
20240809,101800,151745080,4435,4435,4435,4435,0
20240809,101700,151745080,4435,4435,4435,4435,85
20240809,101600,151368105,4440,4445,4445,4440,1425
20240809,101500,145040775,4445,4445,4445,4445,0
20240809,101400,145040775,4445,4445,4445,4445,0
20240809,101300,145040775,4445,4445,4445,4445,0
20240809,101200,145040775,4445,4445,4445,4445,27
20240809,101100,144920760,4460,4460,4460,4460,0
20240809,101000,144920760,4460,4455,4460,4455,100
20240809,100900,144475010,4450,4450,4450,4450,0
20240809,100800,144475010,4450,4450,4450,4450,200
20240809,100700,143585010,4435,4435,4435,4435,0
20240809,100600,143585010,4435,4435,4435,4435,16
20240809,100500,143514050,4450,4450,4450,4450,0
20240809,100400,143514050,4450,4450,4450,4450,5
20240809,100300,143491800,4445,4445,4445,4445,150
20240809,100200,142825050,4450,4450,4450,4450,0
20240809,100100,142825050,4450,4450,4450,4450,0
20240809,100000,142825050,4450,4450,4450,4450,13
20240809,095900,142767200,4445,4445,4445,4445,4
20240809,095800,142749420,4435,4445,4445,4435,400
20240809,095700,140973420,4445,4440,4445,4440,64
20240809,095600,140689210,4435,4435,4435,4435,500
20240809,095500,138471710,4430,4425,4430,4425,621
20240809,095400,135721175,4425,4430,4435,4425,994
20240809,095300,131313150,4425,4425,4425,4425,21
20240809,095200,131220225,4420,4420,4420,4420,0
20240809,095100,131220225,4420,4450,4450,4420,518
20240809,095000,128915665,4420,4435,4435,4420,392
20240809,094900,127177590,4470,4470,4470,4470,0
20240809,094800,127177590,4470,4470,4470,4470,0
20240809,094700,127177590,4470,4470,4470,4470,0
20240809,094600,127177590,4470,4470,4470,4470,0
20240809,094500,127177590,4470,4470,4470,4470,0
20240809,094400,127177590,4470,4465,4470,4465,10
20240809,094300,127132895,4470,4470,4470,4470,0
20240809,094200,127132895,4470,4470,4470,4470,0
20240809,094100,127132895,4470,4440,4470,4435,6
20240809,094000,127106230,4440,4455,4455,4440,66
20240809,093900,126812785,4455,4455,4455,4455,0
20240809,093800,126812785,4455,4455,4455,4455,0
20240809,093700,126812785,4455,4455,4455,4455,0
20240809,093600,126812785,4455,4455,4455,4455,0
20240809,093500,126812785,4455,4455,4455,4455,0
20240809,093400,126812785,4455,4455,4455,4455,2
20240809,093300,126803875,4455,4455,4455,4455,3
20240809,093200,126790510,4445,4445,4445,4445,0
20240809,093100,126790510,4445,4445,4445,4445,0
20240809,093000,126790510,4445,4445,4445,4445,100
20240809,092900,126346010,4450,4450,4450,4450,0
20240809,092800,126346010,4450,4450,4450,4450,30
20240809,092700,126212510,4455,4455,4455,4455,0
20240809,092600,126212510,4455,4455,4455,4455,3
20240809,092500,126199145,4460,4460,4460,4460,149
20240809,092400,125534605,4470,4460,4470,4460,24
20240809,092300,125427345,4460,4460,4460,4460,200
20240809,092200,124535345,4460,4460,4460,4460,0
20240809,092100,124535345,4460,4465,4470,4460,549
20240809,092000,122086790,4460,4460,4460,4460,0
20240809,091900,122086790,4460,4460,4460,4460,10
20240809,091800,122042190,4460,4460,4460,4460,33
20240809,091700,121895010,4460,4460,4460,4460,10
20240809,091600,121850410,4440,4440,4440,4440,5577
20240809,091500,97088530,4435,4455,4455,4435,12255
20240809,091400,42665920,4475,4465,4475,4465,68
20240809,091300,42362055,4465,4470,4470,4465,183
20240809,091200,41544945,4470,4470,4470,4470,784
20240809,091100,38040465,4475,4475,4475,4475,0
20240809,091000,38040465,4475,4475,4475,4475,178
20240809,090900,37243915,4490,4490,4490,4490,0
20240809,090800,37243915,4490,4475,4490,4475,146
20240809,090700,36590325,4475,4490,4495,4475,488
20240809,090600,34401430,4490,4455,4490,4455,4291
20240809,090500,15263045,4445,4445,4445,4445,512
20240809,090400,12987205,4440,4445,4445,4440,1347
20240809,090300,7004700,4440,4440,4440,4440,239
20240809,090200,5943540,4440,4465,4465,4435,388
20240809,090100,4221725,4475,4475,4475,4475,0
20240809,090000,4221725,4475,4430,4475,4430,952