KissMeData/089470/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,195600,364836920,4340,4340,4340,4340,389
20240819,195500,364836920,4340,4340,4340,4340,0
20240819,195400,364836920,4340,4340,4340,4340,0
20240819,195300,364836920,4340,4340,4340,4340,0
20240819,195200,364836920,4340,4340,4340,4340,0
20240819,195100,364836920,4340,4340,4340,4340,0
20240819,195000,364836920,4340,4340,4340,4340,0
20240819,194900,364836920,4340,4340,4340,4340,0
20240819,194800,364836920,4340,4340,4340,4340,0
20240819,194700,364836920,4340,4340,4340,4340,0
20240819,194600,364836920,4340,4340,4340,4340,0
20240819,194500,364836920,4340,4340,4340,4340,0
20240819,194400,364836920,4340,4340,4340,4340,0
20240819,194300,364836920,4340,4340,4340,4340,0
20240819,194200,364836920,4340,4340,4340,4340,0
20240819,194100,364836920,4340,4340,4340,4340,0
20240819,194000,364836920,4340,4340,4340,4340,0
20240819,193900,364836920,4340,4340,4340,4340,0
20240819,193800,364836920,4340,4340,4340,4340,0
20240819,193700,364836920,4340,4340,4340,4340,0
20240819,193600,364836920,4340,4340,4340,4340,0
20240819,193500,364836920,4340,4340,4340,4340,0
20240819,193400,364836920,4340,4340,4340,4340,0
20240819,193300,364836920,4340,4340,4340,4340,0
20240819,193200,364836920,4340,4340,4340,4340,0
20240819,193100,364836920,4340,4340,4340,4340,0
20240819,193000,364836920,4340,4340,4340,4340,0
20240819,192900,364836920,4340,4340,4340,4340,0
20240819,192800,364836920,4340,4340,4340,4340,0
20240819,192700,364836920,4340,4340,4340,4340,0
20240819,192600,364836920,4340,4340,4340,4340,389
20240819,192500,364836920,4340,4340,4340,4340,0
20240819,192400,364836920,4340,4340,4340,4340,0
20240819,192300,364836920,4340,4340,4340,4340,0
20240819,192200,364836920,4340,4340,4340,4340,0
20240819,192100,364836920,4340,4340,4340,4340,0
20240819,192000,364836920,4340,4340,4340,4340,0
20240819,191900,364836920,4340,4340,4340,4340,0
20240819,191800,364836920,4340,4340,4340,4340,0
20240819,191700,364836920,4340,4340,4340,4340,0
20240819,191600,364836920,4340,4340,4340,4340,0
20240819,191500,364836920,4340,4340,4340,4340,0
20240819,191400,364836920,4340,4340,4340,4340,0
20240819,191300,364836920,4340,4340,4340,4340,0
20240819,191200,364836920,4340,4340,4340,4340,0
20240819,191100,364836920,4340,4340,4340,4340,0
20240819,191000,364836920,4340,4340,4340,4340,0
20240819,190900,364836920,4340,4340,4340,4340,0
20240819,190800,364836920,4340,4340,4340,4340,0
20240819,190700,364836920,4340,4340,4340,4340,0
20240819,190600,364836920,4340,4340,4340,4340,0
20240819,190500,364836920,4340,4340,4340,4340,0
20240819,190400,364836920,4340,4340,4340,4340,0
20240819,190300,364836920,4340,4340,4340,4340,0
20240819,190200,364836920,4340,4340,4340,4340,0
20240819,190100,364836920,4340,4340,4340,4340,0
20240819,190000,364836920,4340,4340,4340,4340,0
20240819,185900,364836920,4340,4340,4340,4340,0
20240819,185800,364836920,4340,4340,4340,4340,0
20240819,185700,364836920,4340,4340,4340,4340,0
20240819,185600,364836920,4340,4340,4340,4340,389
20240819,185500,364836920,4340,4340,4340,4340,0
20240819,185400,364836920,4340,4340,4340,4340,0
20240819,185300,364836920,4340,4340,4340,4340,0
20240819,185200,364836920,4340,4340,4340,4340,0
20240819,185100,364836920,4340,4340,4340,4340,0
20240819,185000,364836920,4340,4340,4340,4340,0
20240819,184900,364836920,4340,4340,4340,4340,0
20240819,184800,364836920,4340,4340,4340,4340,0
20240819,184700,364836920,4340,4340,4340,4340,0
20240819,184600,364836920,4340,4340,4340,4340,0
20240819,184500,364836920,4340,4340,4340,4340,0
20240819,184400,364836920,4340,4340,4340,4340,0
20240819,184300,364836920,4340,4340,4340,4340,0
20240819,184200,364836920,4340,4340,4340,4340,0
20240819,184100,364836920,4340,4340,4340,4340,0
20240819,184000,364836920,4340,4340,4340,4340,0
20240819,183900,364836920,4340,4340,4340,4340,0
20240819,183800,364836920,4340,4340,4340,4340,0
20240819,183700,364836920,4340,4340,4340,4340,0
20240819,183600,364836920,4340,4340,4340,4340,0
20240819,183500,364836920,4340,4340,4340,4340,0
20240819,183400,364836920,4340,4340,4340,4340,0
20240819,183300,364836920,4340,4340,4340,4340,0
20240819,183200,364836920,4340,4340,4340,4340,0
20240819,183100,364836920,4340,4340,4340,4340,0
20240819,183000,364836920,4340,4340,4340,4340,0
20240819,182900,364836920,4340,4340,4340,4340,0
20240819,182800,364836920,4340,4340,4340,4340,0
20240819,182700,364836920,4340,4340,4340,4340,0
20240819,182600,364836920,4340,4340,4340,4340,389
20240819,182500,364836920,4340,4340,4340,4340,0
20240819,182400,364836920,4340,4340,4340,4340,0
20240819,182300,364836920,4340,4340,4340,4340,0
20240819,182200,364836920,4340,4340,4340,4340,0
20240819,182100,364836920,4340,4340,4340,4340,0
20240819,182000,364836920,4340,4340,4340,4340,0
20240819,181900,364836920,4340,4340,4340,4340,0
20240819,181800,364836920,4340,4340,4340,4340,0
20240819,181700,364836920,4340,4340,4340,4340,0
20240819,181600,364836920,4340,4340,4340,4340,0
20240819,181500,364836920,4340,4340,4340,4340,0
20240819,181400,364836920,4340,4340,4340,4340,0
20240819,181300,364836920,4340,4340,4340,4340,0
20240819,181200,364836920,4340,4340,4340,4340,0
20240819,181100,364836920,4340,4340,4340,4340,0
20240819,181000,364836920,4340,4340,4340,4340,0
20240819,180900,364836920,4340,4340,4340,4340,0
20240819,180800,364836920,4340,4340,4340,4340,0
20240819,180700,364836920,4340,4340,4340,4340,0
20240819,180600,364836920,4340,4340,4340,4340,0
20240819,180500,364836920,4340,4340,4340,4340,0
20240819,180400,364836920,4340,4340,4340,4340,0
20240819,180300,364836920,4340,4340,4340,4340,0
20240819,180200,364836920,4340,4340,4340,4340,0
20240819,180100,364836920,4340,4340,4340,4340,0
20240819,180000,364836920,4340,4340,4340,4340,0
20240819,175900,364836920,4340,4340,4340,4340,0
20240819,175800,364836920,4340,4340,4340,4340,0
20240819,175700,364836920,4340,4340,4340,4340,0
20240819,175600,364836920,4340,4340,4340,4340,389
20240819,175500,364836920,4340,4340,4340,4340,0
20240819,175400,364836920,4340,4340,4340,4340,0
20240819,175300,364836920,4340,4340,4340,4340,0
20240819,175200,364836920,4340,4340,4340,4340,0
20240819,175100,364836920,4340,4340,4340,4340,0
20240819,175000,364836920,4340,4340,4340,4340,0
20240819,174900,364836920,4340,4340,4340,4340,0
20240819,174800,364836920,4340,4340,4340,4340,0
20240819,174700,364836920,4340,4340,4340,4340,0
20240819,174600,364836920,4340,4340,4340,4340,0
20240819,174500,364836920,4340,4340,4340,4340,0
20240819,174400,364836920,4340,4340,4340,4340,0
20240819,174300,364836920,4340,4340,4340,4340,0
20240819,174200,364836920,4340,4340,4340,4340,0
20240819,174100,364836920,4340,4340,4340,4340,0
20240819,174000,364836920,4340,4340,4340,4340,0
20240819,173900,364836920,4340,4340,4340,4340,0
20240819,173800,364836920,4340,4340,4340,4340,0
20240819,173700,364836920,4340,4340,4340,4340,0
20240819,173600,364836920,4340,4340,4340,4340,0
20240819,173500,364836920,4340,4340,4340,4340,0
20240819,173400,364836920,4340,4340,4340,4340,0
20240819,173300,364836920,4340,4340,4340,4340,0
20240819,173200,364836920,4340,4340,4340,4340,0
20240819,173100,364836920,4340,4340,4340,4340,0
20240819,173000,364836920,4340,4340,4340,4340,0
20240819,172900,364836920,4340,4340,4340,4340,0
20240819,172800,364836920,4340,4340,4340,4340,0
20240819,172700,364836920,4340,4340,4340,4340,0
20240819,172600,364836920,4340,4340,4340,4340,389
20240819,172500,364836920,4340,4340,4340,4340,0
20240819,172400,364836920,4340,4340,4340,4340,0
20240819,172300,364836920,4340,4340,4340,4340,0
20240819,172200,364836920,4340,4340,4340,4340,0
20240819,172100,364836920,4340,4340,4340,4340,0
20240819,172000,364836920,4340,4340,4340,4340,0
20240819,171900,364836920,4340,4340,4340,4340,0
20240819,171800,364836920,4340,4340,4340,4340,0
20240819,171700,364836920,4340,4340,4340,4340,0
20240819,171600,364836920,4340,4340,4340,4340,0
20240819,171500,364836920,4340,4340,4340,4340,0
20240819,171400,364836920,4340,4340,4340,4340,0
20240819,171300,364836920,4340,4340,4340,4340,0
20240819,171200,364836920,4340,4340,4340,4340,0
20240819,171100,364836920,4340,4340,4340,4340,0
20240819,171000,364836920,4340,4340,4340,4340,0
20240819,170900,364836920,4340,4340,4340,4340,0
20240819,170800,364836920,4340,4340,4340,4340,0
20240819,170700,364836920,4340,4340,4340,4340,0
20240819,170600,364836920,4340,4340,4340,4340,0
20240819,170500,364836920,4340,4340,4340,4340,0
20240819,170400,364836920,4340,4340,4340,4340,0
20240819,170300,364836920,4340,4340,4340,4340,0
20240819,170200,364836920,4340,4340,4340,4340,0
20240819,170100,364836920,4340,4340,4340,4340,0
20240819,170000,364836920,4340,4340,4340,4340,0
20240819,165900,364836920,4340,4340,4340,4340,0
20240819,165800,364836920,4340,4340,4340,4340,0
20240819,165700,364836920,4340,4340,4340,4340,0
20240819,165600,364836920,4340,4340,4340,4340,389
20240819,165500,364836920,4340,4340,4340,4340,0
20240819,165400,364836920,4340,4340,4340,4340,0
20240819,165300,364836920,4340,4340,4340,4340,0
20240819,165200,364836920,4340,4340,4340,4340,0
20240819,165100,364836920,4340,4340,4340,4340,0
20240819,165000,364836920,4340,4340,4340,4340,0
20240819,164900,364836920,4340,4340,4340,4340,0
20240819,164800,364836920,4340,4340,4340,4340,0
20240819,164700,364836920,4340,4340,4340,4340,0
20240819,164600,364836920,4340,4340,4340,4340,0
20240819,164500,364836920,4340,4340,4340,4340,0
20240819,164400,364836920,4340,4340,4340,4340,0
20240819,164300,364836920,4340,4340,4340,4340,0
20240819,164200,364836920,4340,4340,4340,4340,0
20240819,164100,364836920,4340,4340,4340,4340,0
20240819,164000,364836920,4340,4340,4340,4340,0
20240819,163900,364836920,4340,4340,4340,4340,0
20240819,163800,364836920,4340,4340,4340,4340,0
20240819,163700,364836920,4340,4340,4340,4340,0
20240819,163600,364836920,4340,4340,4340,4340,0
20240819,163500,364836920,4340,4340,4340,4340,0
20240819,163400,364836920,4340,4340,4340,4340,0
20240819,163300,364836920,4340,4340,4340,4340,0
20240819,163200,364836920,4340,4340,4340,4340,0
20240819,163100,364836920,4340,4340,4340,4340,0
20240819,163000,364836920,4340,4340,4340,4340,0
20240819,162900,364836920,4340,4340,4340,4340,0
20240819,162800,364836920,4340,4340,4340,4340,0
20240819,162700,364836920,4340,4340,4340,4340,0
20240819,162600,364836920,4340,4340,4340,4340,389
20240819,162500,364836920,4340,4340,4340,4340,0
20240819,162400,364836920,4340,4340,4340,4340,0
20240819,162300,364836920,4340,4340,4340,4340,0
20240819,162200,364836920,4340,4340,4340,4340,0
20240819,162100,364836920,4340,4340,4340,4340,0
20240819,162000,364836920,4340,4340,4340,4340,0
20240819,161900,364836920,4340,4340,4340,4340,0
20240819,161800,364836920,4340,4340,4340,4340,0
20240819,161700,364836920,4340,4340,4340,4340,0
20240819,161600,364836920,4340,4340,4340,4340,0
20240819,161500,364836920,4340,4340,4340,4340,0
20240819,161400,364836920,4340,4340,4340,4340,0
20240819,161300,364836920,4340,4340,4340,4340,0
20240819,161200,364836920,4340,4340,4340,4340,0
20240819,161100,364836920,4340,4340,4340,4340,0
20240819,161000,364836920,4340,4340,4340,4340,0
20240819,160900,364836920,4340,4340,4340,4340,0
20240819,160800,364836920,4340,4340,4340,4340,0
20240819,160700,364836920,4340,4340,4340,4340,0
20240819,160600,364836920,4340,4340,4340,4340,0
20240819,160500,364836920,4340,4340,4340,4340,0
20240819,160400,364836920,4340,4340,4340,4340,0
20240819,160300,364836920,4340,4340,4340,4340,0
20240819,160200,364836920,4340,4340,4340,4340,0
20240819,160100,364836920,4340,4340,4340,4340,0
20240819,160000,364836920,4340,4340,4340,4340,0
20240819,155900,364836920,4340,4340,4340,4340,0
20240819,155800,364836920,4340,4340,4340,4340,0
20240819,155700,364836920,4340,4340,4340,4340,0
20240819,155600,364836920,4340,4340,4340,4340,389
20240819,155500,364836920,4340,4340,4340,4340,0
20240819,155400,364836920,4340,4340,4340,4340,0
20240819,155300,364836920,4340,4340,4340,4340,0
20240819,155200,364836920,4340,4340,4340,4340,0
20240819,155100,364836920,4340,4340,4340,4340,0
20240819,155000,364836920,4340,4340,4340,4340,0
20240819,154900,364836920,4340,4340,4340,4340,0
20240819,154800,364836920,4340,4340,4340,4340,0
20240819,154700,364836920,4340,4340,4340,4340,0
20240819,154600,364836920,4340,4340,4340,4340,0
20240819,154500,364836920,4340,4340,4340,4340,0
20240819,154400,364836920,4340,4340,4340,4340,0
20240819,154300,364836920,4340,4340,4340,4340,0
20240819,154200,364836920,4340,4340,4340,4340,0
20240819,154100,364836920,4340,4340,4340,4340,0
20240819,154000,364836920,4340,4340,4340,4340,0
20240819,153900,364836920,4340,4340,4340,4340,0
20240819,153800,364836920,4340,4340,4340,4340,0
20240819,153700,364836920,4340,4340,4340,4340,0
20240819,153600,364836920,4340,4340,4340,4340,0
20240819,153500,364836920,4340,4340,4340,4340,0
20240819,153400,364836920,4340,4340,4340,4340,0
20240819,153300,364836920,4340,4340,4340,4340,0
20240819,153200,364836920,4340,4340,4340,4340,0
20240819,153100,364836920,4340,4340,4340,4340,0
20240819,153000,364836920,4340,4340,4340,4340,389
20240819,152900,363148660,4345,4345,4345,4345,0
20240819,152800,363148660,4345,4345,4345,4345,0
20240819,152700,363148660,4345,4345,4345,4345,0
20240819,152600,363148660,4345,4345,4345,4345,0
20240819,152500,363148660,4345,4345,4345,4345,0
20240819,152400,363148660,4345,4345,4345,4345,0
20240819,152300,363148660,4345,4345,4345,4345,0
20240819,152200,363148660,4345,4345,4345,4345,0
20240819,152100,363148660,4345,4345,4345,4345,0
20240819,152000,363148660,4345,4345,4345,4345,0
20240819,151900,363148660,4345,4320,4345,4320,275
20240819,151800,361960560,4320,4305,4320,4300,1453
20240819,151700,355701930,4305,4315,4315,4305,2151
20240819,151600,346429245,4315,4315,4315,4310,847
20240819,151500,342777025,4315,4325,4330,4315,9
20240819,151400,342738150,4315,4320,4320,4315,444
20240819,151300,340820345,4320,4320,4320,4320,0
20240819,151200,340820345,4320,4320,4320,4320,5
20240819,151100,340798745,4320,4335,4335,4320,1326
20240819,151000,335057840,4335,4340,4340,4335,7
20240819,150900,335027490,4340,4340,4340,4340,1
20240819,150800,335023150,4340,4340,4340,4340,0
20240819,150700,335023150,4340,4340,4340,4340,0
20240819,150600,335023150,4340,4340,4340,4340,0
20240819,150500,335023150,4340,4340,4340,4340,0
20240819,150400,335023150,4340,4345,4345,4340,494
20240819,150300,332879040,4345,4345,4345,4345,200
20240819,150200,332010040,4345,4345,4345,4345,0
20240819,150100,332010040,4345,4345,4345,4345,0
20240819,150000,332010040,4345,4335,4345,4335,1436
20240819,145900,325772620,4345,4340,4345,4335,405
20240819,145800,324016445,4340,4340,4340,4340,363
20240819,145700,322441025,4345,4345,4345,4345,10
20240819,145600,322397575,4345,4345,4345,4345,0
20240819,145500,322397575,4345,4350,4350,4335,1313
20240819,145400,316697260,4350,4345,4350,4345,719
20240819,145300,313572950,4350,4350,4350,4350,491
20240819,145200,311437100,4355,4355,4355,4355,400
20240819,145100,309695100,4355,4355,4355,4355,1000
20240819,145000,305340100,4360,4360,4360,4360,669
20240819,144900,302423260,4360,4360,4360,4360,286
20240819,144800,301176300,4360,4365,4365,4360,251
20240819,144700,300080940,4365,4365,4365,4365,0
20240819,144600,300080940,4365,4365,4365,4365,200
20240819,144500,299207940,4365,4365,4365,4365,1
20240819,144400,299203575,4365,4365,4365,4365,200
20240819,144300,298330575,4365,4365,4365,4365,200
20240819,144200,297457575,4365,4370,4370,4365,2301
20240819,144100,287412620,4365,4365,4365,4365,0
20240819,144000,287412620,4365,4365,4365,4365,1000
20240819,143900,283047620,4375,4380,4380,4375,927
20240819,143800,278991985,4380,4380,4385,4380,202
20240819,143700,278106225,4380,4380,4380,4380,0
20240819,143600,278106225,4380,4375,4380,4375,202
20240819,143500,277221475,4385,4385,4385,4385,0
20240819,143400,277221475,4385,4385,4385,4385,200
20240819,143300,276344475,4380,4380,4380,4380,502
20240819,143200,274145715,4370,4370,4370,4370,0
20240819,143100,274145715,4370,4370,4370,4370,0
20240819,143000,274145715,4370,4370,4370,4370,0
20240819,142900,274145715,4370,4370,4370,4370,0
20240819,142800,274145715,4370,4400,4400,4370,501
20240819,142700,271956315,4365,4365,4365,4355,2532
20240819,142600,260917005,4360,4370,4370,4360,1200
20240819,142500,255682995,4365,4375,4375,4365,950
20240819,142400,251535745,4375,4375,4375,4375,200
20240819,142300,250660745,4370,4380,4380,4370,2000
20240819,142200,241919115,4390,4390,4390,4390,200
20240819,142100,241041115,4390,4385,4390,4385,200
20240819,142000,240163120,4390,4390,4390,4390,0
20240819,141900,240163120,4390,4385,4390,4385,200
20240819,141800,239285690,4385,4385,4385,4385,36
20240819,141700,239127830,4380,4375,4380,4375,429
20240819,141600,237250310,4385,4385,4385,4385,200
20240819,141500,236373310,4385,4385,4385,4385,0
20240819,141400,236373310,4385,4385,4385,4385,200
20240819,141300,235496310,4385,4385,4385,4385,0
20240819,141200,235496310,4385,4380,4385,4380,201
20240819,141100,234615860,4380,4380,4380,4380,0
20240819,141000,234615860,4380,4375,4380,4375,204
20240819,140900,233722360,4370,4370,4370,4370,0
20240819,140800,233722360,4370,4380,4380,4370,1000
20240819,140700,229349210,4385,4385,4385,4385,225
20240819,140600,228362585,4385,4385,4385,4385,0
20240819,140500,228362585,4385,4385,4385,4385,200
20240819,140400,227485585,4385,4385,4385,4385,200
20240819,140300,226608585,4385,4385,4385,4385,0
20240819,140200,226608585,4385,4385,4385,4385,200
20240819,140100,225731585,4385,4385,4385,4385,0
20240819,140000,225731585,4385,4385,4385,4385,200
20240819,135900,224854585,4385,4385,4385,4385,200
20240819,135800,223977585,4380,4385,4385,4380,315
20240819,135700,222596910,4390,4390,4390,4390,200
20240819,135600,221718910,4385,4390,4390,4385,8
20240819,135500,221683820,4380,4380,4380,4380,100
20240819,135400,221245820,4390,4390,4390,4390,300
20240819,135300,219928820,4385,4395,4395,4385,2000
20240819,135200,211158035,4410,4405,4410,4405,200
20240819,135100,210276850,4405,4405,4405,4405,0
20240819,135000,210276850,4405,4400,4405,4400,201
20240819,134900,209391455,4400,4400,4400,4400,0
20240819,134800,209391455,4400,4400,4400,4400,200
20240819,134700,208511455,4400,4395,4400,4395,200
20240819,134600,207632230,4395,4395,4395,4395,0
20240819,134500,207632230,4395,4390,4395,4390,200
20240819,134400,206753880,4390,4390,4390,4390,0
20240819,134300,206753880,4390,4390,4390,4390,400
20240819,134200,204997880,4385,4385,4385,4385,0
20240819,134100,204997880,4385,4385,4385,4385,25
20240819,134000,204888255,4395,4395,4395,4395,200
20240819,133900,204009255,4395,4395,4395,4395,8
20240819,133800,203974095,4390,4390,4390,4390,433
20240819,133700,202073225,4390,4390,4390,4390,200
20240819,133600,201195225,4395,4395,4395,4395,0
20240819,133500,201195225,4395,4395,4395,4395,200
20240819,133400,200316225,4390,4390,4390,4390,50
20240819,133300,200096725,4390,4390,4390,4390,457
20240819,133200,198090495,4390,4390,4390,4390,343
20240819,133100,196584725,4380,4380,4380,4380,0
20240819,133000,196584725,4380,4395,4395,4380,682
20240819,132900,193590160,4395,4395,4395,4395,6
20240819,132800,193563790,4395,4395,4395,4395,200
20240819,132700,192684790,4395,4395,4395,4395,0
20240819,132600,192684790,4395,4395,4395,4395,200
20240819,132500,191805790,4390,4390,4390,4390,65
20240819,132400,191520440,4385,4405,4405,4385,2067
20240819,132300,182444975,4410,4405,4410,4405,699
20240819,132200,179364885,4415,4415,4415,4415,0
20240819,132100,179364885,4415,4410,4415,4410,220
20240819,132000,178394380,4415,4410,4415,4410,201
20240819,131900,177507915,4395,4395,4395,4395,1
20240819,131800,177503520,4395,4400,4405,4395,648
20240819,131700,174653415,4405,4410,4410,4405,31
20240819,131600,174516710,4415,4410,4415,4410,200
20240819,131500,173634150,4410,4410,4410,4410,200
20240819,131400,172752150,4410,4410,4410,4410,0
20240819,131300,172752150,4410,4405,4410,4405,202
20240819,131200,171861345,4415,4415,4415,4415,0
20240819,131100,171861345,4415,4410,4415,4410,200
20240819,131000,170978395,4410,4410,4410,4410,335
20240819,130900,169501045,4410,4405,4410,4405,200
20240819,130800,168619655,4405,4405,4405,4405,200
20240819,130700,167738655,4400,4400,4400,4400,52
20240819,130600,167509855,4400,4405,4410,4400,282
20240819,130500,166267590,4405,4405,4405,4405,53
20240819,130400,166034125,4410,4410,4410,4410,200
20240819,130300,165152125,4410,4410,4410,4410,1022
20240819,130200,160645105,4410,4410,4410,4410,0
20240819,130100,160645105,4410,4405,4410,4405,200
20240819,130000,159763865,4405,4405,4405,4405,0
20240819,125900,159763865,4405,4405,4405,4405,200
20240819,125800,158882865,4405,4400,4405,4400,122
20240819,125700,158346060,4395,4395,4395,4395,0
20240819,125600,158346060,4395,4400,4400,4395,321
20240819,125500,156934265,4400,4400,4400,4400,27
20240819,125400,156815465,4405,4395,4405,4395,292
20240819,125300,155529330,4400,4400,4400,4400,200
20240819,125200,154649330,4410,4405,4410,4405,200
20240819,125100,153768305,4405,4400,4405,4400,200
20240819,125000,152887310,4400,4400,4400,4400,180
20240819,124900,152095310,4400,4395,4400,4395,116
20240819,124800,151584915,4400,4400,4400,4400,0
20240819,124700,151584915,4400,4400,4400,4400,200
20240819,124600,150704915,4395,4400,4400,4395,207
20240819,124500,149794150,4400,4395,4400,4395,5
20240819,124400,149772170,4395,4390,4395,4390,84
20240819,124300,149403035,4405,4405,4405,4405,0
20240819,124200,149403035,4405,4405,4405,4405,200
20240819,124100,148522035,4405,4405,4405,4405,200
20240819,124000,147641035,4405,4405,4405,4405,0
20240819,123900,147641035,4405,4400,4405,4400,200
20240819,123800,146760045,4405,4405,4405,4405,7
20240819,123700,146729210,4405,4400,4405,4400,202
20240819,123600,145839410,4390,4390,4390,4390,8
20240819,123500,145804290,4385,4385,4385,4385,236
20240819,123400,144769430,4385,4400,4405,4385,626
20240819,123300,142018310,4400,4400,4400,4400,1
20240819,123200,142013910,4400,4400,4400,4400,388
20240819,123100,140306710,4400,4400,4400,4400,0
20240819,123000,140306710,4400,4390,4400,4390,599
20240819,122900,137674060,4390,4390,4390,4390,200
20240819,122800,136796060,4390,4390,4390,4390,1
20240819,122700,136791670,4385,4385,4385,4385,200
20240819,122600,135914670,4380,4380,4380,4380,6
20240819,122500,135888390,4385,4380,4385,4380,204
20240819,122400,134993870,4380,4385,4385,4380,212
20240819,122300,134064310,4385,4385,4385,4385,0
20240819,122200,134064310,4385,4385,4385,4385,200
20240819,122100,133187310,4385,4385,4385,4385,1
20240819,122000,133182925,4385,4380,4385,4380,201
20240819,121900,132301545,4385,4380,4385,4380,200
20240819,121800,131425380,4380,4380,4380,4380,0
20240819,121700,131425380,4380,4375,4380,4375,200
20240819,121600,130549385,4375,4375,4375,4375,58
20240819,121500,130295635,4375,4370,4375,4370,146
20240819,121400,129656910,4370,4370,4370,4370,199
20240819,121300,128787280,4370,4380,4380,4365,556
20240819,121200,126355955,4380,4380,4380,4380,143
20240819,121100,125729615,4375,4375,4375,4375,50
20240819,121000,125510865,4370,4370,4370,4370,0
20240819,120900,125510865,4370,4370,4370,4370,0
20240819,120800,125510865,4370,4370,4370,4370,0
20240819,120700,125510865,4370,4370,4370,4370,900
20240819,120600,121577865,4365,4365,4365,4365,7
20240819,120500,121547310,4370,4365,4370,4365,205
20240819,120400,120651485,4365,4365,4365,4365,10
20240819,120300,120607835,4370,4370,4370,4370,214
20240819,120200,119672655,4370,4370,4370,4370,200
20240819,120100,118798655,4370,4370,4370,4370,0
20240819,120000,118798655,4370,4370,4370,4370,100
20240819,115900,118361655,4370,4370,4370,4370,0
20240819,115800,118361655,4370,4370,4370,4370,100
20240819,115700,117924655,4365,4365,4365,4365,0
20240819,115600,117924655,4365,4365,4365,4365,8
20240819,115500,117889735,4360,4360,4360,4360,5
20240819,115400,117867935,4365,4355,4365,4355,687
20240819,115300,114869290,4360,4365,4365,4360,200
20240819,115200,113996790,4365,4365,4365,4365,0
20240819,115100,113996790,4365,4365,4365,4365,100
20240819,115000,113560290,4365,4365,4365,4365,0
20240819,114900,113560290,4365,4365,4365,4365,102
20240819,114800,113115060,4360,4360,4360,4360,0
20240819,114700,113115060,4360,4365,4365,4360,156
20240819,114600,112434400,4360,4365,4365,4360,106
20240819,114500,111971740,4360,4360,4360,4360,4
20240819,114400,111954300,4360,4365,4365,4360,110
20240819,114300,111474200,4360,4365,4365,4360,366
20240819,114200,109877610,4370,4370,4370,4370,100
20240819,114100,109440610,4365,4365,4365,4365,50
20240819,114000,109222360,4365,4370,4370,4365,334
20240819,113900,107763950,4370,4370,4370,4370,100
20240819,113800,107326950,4370,4370,4370,4370,0
20240819,113700,107326950,4370,4370,4370,4370,442
20240819,113600,105395410,4370,4370,4370,4370,7
20240819,113500,105364820,4375,4370,4375,4370,105
20240819,113400,104905470,4370,4370,4370,4370,10
20240819,113300,104861770,4375,4375,4375,4375,170
20240819,113200,104118020,4375,4375,4375,4375,100
20240819,113100,103680520,4380,4380,4380,4380,0
20240819,113000,103680520,4380,4380,4380,4380,100
20240819,112900,103242520,4380,4380,4380,4380,0
20240819,112800,103242520,4380,4380,4380,4380,102
20240819,112700,102795760,4375,4375,4375,4375,0
20240819,112600,102795760,4375,4380,4380,4375,108
20240819,112500,102322760,4375,4380,4380,4375,105
20240819,112400,101862885,4375,4375,4375,4375,11
20240819,112300,101814760,4380,4380,4380,4380,100
20240819,112200,101376760,4385,4385,4385,4385,0
20240819,112100,101376760,4385,4380,4385,4380,100
20240819,112000,100938265,4380,4380,4380,4380,32
20240819,111900,100798105,4385,4385,4385,4385,100
20240819,111800,100359605,4385,4385,4385,4385,100
20240819,111700,99921105,4380,4380,4380,4380,0
20240819,111600,99921105,4380,4385,4385,4380,107
20240819,111500,99451945,4380,4380,4380,4380,4
20240819,111400,99434425,4385,4380,4385,4380,110
20240819,111300,98952125,4385,4385,4385,4385,0
20240819,111200,98952125,4385,4385,4385,4385,101
20240819,111100,98509240,4385,4385,4385,4385,100
20240819,111000,98070740,4385,4385,4385,4385,30
20240819,110900,97939190,4385,4385,4385,4385,100
20240819,110800,97500690,4380,4380,4380,4380,26
20240819,110700,97386810,4385,4385,4385,4385,100
20240819,110600,96948310,4380,4380,4380,4380,7
20240819,110500,96917650,4385,4380,4385,4380,105
20240819,110400,96457250,4380,4385,4385,4380,109
20240819,110300,95979330,4385,4385,4385,4385,0
20240819,110200,95979330,4385,4385,4385,4385,100
20240819,110100,95540830,4385,4385,4385,4385,0
20240819,110000,95540830,4385,4385,4385,4385,100
20240819,105900,95102330,4385,4385,4385,4385,0
20240819,105800,95102330,4385,4385,4385,4385,100
20240819,105700,94663830,4385,4385,4385,4385,100
20240819,105600,94225330,4380,4380,4380,4380,7
20240819,105500,94194670,4385,4380,4385,4380,105
20240819,105400,93734270,4380,4380,4380,4380,11
20240819,105300,93686090,4385,4385,4385,4385,100
20240819,105200,93247590,4385,4385,4385,4385,0
20240819,105100,93247590,4385,4385,4385,4385,100
20240819,105000,92809090,4385,4385,4385,4385,100
20240819,104900,92370590,4385,4385,4385,4385,0
20240819,104800,92370590,4385,4385,4385,4385,100
20240819,104700,91932090,4380,4380,4380,4380,0
20240819,104600,91932090,4380,4385,4385,4380,108
20240819,104500,91458550,4380,4380,4380,4380,5
20240819,104400,91436650,4375,4375,4375,4375,9
20240819,104300,91397275,4385,4385,4385,4385,100
20240819,104200,90958775,4390,4390,4390,4390,0
20240819,104100,90958775,4390,4385,4390,4385,100
20240819,104000,90519785,4385,4385,4385,4385,0
20240819,103900,90519785,4385,4385,4385,4385,204
20240819,103800,89625245,4380,4380,4380,4380,0
20240819,103700,89625245,4380,4380,4380,4380,0
20240819,103600,89625245,4380,4390,4390,4380,107
20240819,103500,89155585,4385,4375,4385,4375,331
20240819,103400,87704200,4375,4385,4385,4375,202
20240819,103300,86819140,4385,4385,4385,4385,0
20240819,103200,86819140,4385,4385,4385,4385,100
20240819,103100,86380640,4390,4390,4390,4390,0
20240819,103000,86380640,4390,4385,4390,4385,103
20240819,102900,85928560,4385,4385,4385,4385,100
20240819,102800,85490060,4385,4385,4385,4385,3
20240819,102700,85476905,4385,4385,4385,4385,100
20240819,102600,85038405,4380,4380,4380,4380,8
20240819,102500,85003365,4380,4375,4380,4375,63
20240819,102400,84727450,4375,4380,4380,4375,335
20240819,102300,83261815,4385,4385,4385,4385,198
20240819,102200,82393585,4385,4385,4385,4385,2
20240819,102100,82384815,4380,4380,4380,4380,178
20240819,102000,81605175,4375,4390,4390,4375,430
20240819,101900,79719795,4390,4390,4390,4390,1
20240819,101800,79715405,4390,4390,4390,4390,100
20240819,101700,79276405,4390,4390,4390,4390,1
20240819,101600,79272015,4380,4385,4385,4380,119
20240819,101500,78750235,4385,4380,4385,4380,514
20240819,101400,76496365,4385,4380,4385,4380,110
20240819,101300,76014560,4385,4385,4385,4385,151
20240819,101200,75352425,4385,4385,4385,4385,0
20240819,101100,75352425,4385,4380,4385,4380,150
20240819,101000,74695175,4385,4385,4385,4385,0
20240819,100900,74695175,4385,4385,4385,4385,371
20240819,100800,73068340,4375,4375,4375,4375,0
20240819,100700,73068340,4375,4375,4375,4375,0
20240819,100600,73068340,4375,4380,4385,4375,107
20240819,100500,72599250,4380,4380,4385,4380,101
20240819,100400,72156865,4380,4385,4385,4375,37
20240819,100300,71994855,4380,4380,4380,4380,300
20240819,100200,70680855,4385,4380,4385,4380,725
20240819,100100,67504855,4380,4380,4380,4380,171
20240819,100000,66755875,4380,4380,4380,4380,0
20240819,095900,66755875,4380,4380,4380,4380,150
20240819,095800,66098875,4375,4375,4375,4375,100
20240819,095700,65661375,4375,4370,4375,4370,330
20240819,095600,64217775,4370,4370,4370,4370,8
20240819,095500,64182815,4375,4370,4375,4370,903
20240819,095400,60233865,4370,4375,4375,4370,110
20240819,095300,59752665,4375,4375,4375,4375,0
20240819,095200,59752665,4375,4375,4375,4375,124
20240819,095100,59210165,4375,4375,4375,4375,0
20240819,095000,59210165,4375,4375,4375,4375,149
20240819,094900,58558290,4375,4375,4375,4375,182
20240819,094800,57762040,4375,4375,4375,4375,101
20240819,094700,57320165,4375,4375,4375,4375,101
20240819,094600,56878290,4370,4375,4375,4370,107
20240819,094500,56410195,4375,4370,4375,4370,105
20240819,094400,55950845,4370,4370,4370,4370,10
20240819,094300,55907145,4375,4375,4375,4375,100
20240819,094200,55469645,4380,4380,4380,4380,300
20240819,094100,54155645,4375,4375,4375,4375,100
20240819,094000,53718145,4380,4380,4380,4380,100
20240819,093900,53280145,4375,4375,4375,4375,194
20240819,093800,52431395,4375,4375,4375,4375,100
20240819,093700,51993895,4370,4370,4370,4370,0
20240819,093600,51993895,4370,4375,4380,4370,365
20240819,093500,50396545,4375,4375,4375,4375,6
20240819,093400,50370295,4380,4375,4380,4375,110
20240819,093300,49888545,4380,4380,4380,4380,100
20240819,093200,49450545,4380,4380,4380,4380,0
20240819,093100,49450545,4380,4385,4385,4380,143
20240819,093000,48823705,4385,4385,4385,4385,0
20240819,092900,48823705,4385,4385,4385,4385,100
20240819,092800,48385205,4385,4385,4385,4385,110
20240819,092700,47902855,4385,4390,4390,4385,133
20240819,092600,47319150,4385,4385,4385,4385,9
20240819,092500,47279685,4380,4380,4380,4380,936
20240819,092400,43180005,4380,4380,4385,4380,616
20240819,092300,40480735,4380,4380,4380,4380,0
20240819,092200,40480735,4380,4375,4380,4375,340
20240819,092100,38992090,4390,4390,4390,4390,0
20240819,092000,38992090,4390,4390,4390,4390,100
20240819,091900,38553090,4385,4385,4385,4385,300
20240819,091800,37237590,4380,4375,4380,4375,689
20240819,091700,34221675,4360,4360,4360,4360,0
20240819,091600,34221675,4360,4370,4370,4360,1303
20240819,091500,28527635,4370,4355,4370,4355,483
20240819,091400,26418890,4355,4355,4355,4355,9
20240819,091300,26379695,4365,4360,4365,4360,488
20240819,091200,24251515,4365,4365,4365,4365,104
20240819,091100,23797555,4365,4365,4365,4350,120
20240819,091000,23275525,4350,4355,4355,4350,1411
20240819,090900,17132495,4350,4350,4350,4350,20
20240819,090800,17045495,4350,4365,4365,4350,221
20240819,090700,16082330,4360,4350,4360,4350,554
20240819,090600,13666910,4350,4355,4355,4350,154
20240819,090500,12996505,4350,4345,4350,4345,598
20240819,090400,10395500,4360,4355,4360,4340,1112
20240819,090300,5562675,4365,4365,4365,4365,0
20240819,090200,5562675,4365,4370,4370,4365,332
20240819,090100,4113035,4370,4375,4375,4370,11
20240819,090000,4064915,4385,4385,4390,4385,927