KissMeData/017370/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,190200,607442220,5970,5970,5970,5970,1251
20240809,190100,607442220,5970,5970,5970,5970,0
20240809,190000,607442220,5970,5970,5970,5970,0
20240809,185900,607442220,5970,5970,5970,5970,0
20240809,185800,607442220,5970,5970,5970,5970,0
20240809,185700,607442220,5970,5970,5970,5970,0
20240809,185600,607442220,5970,5970,5970,5970,0
20240809,185500,607442220,5970,5970,5970,5970,0
20240809,185400,607442220,5970,5970,5970,5970,0
20240809,185300,607442220,5970,5970,5970,5970,0
20240809,185200,607442220,5970,5970,5970,5970,0
20240809,185100,607442220,5970,5970,5970,5970,0
20240809,185000,607442220,5970,5970,5970,5970,0
20240809,184900,607442220,5970,5970,5970,5970,0
20240809,184800,607442220,5970,5970,5970,5970,0
20240809,184700,607442220,5970,5970,5970,5970,0
20240809,184600,607442220,5970,5970,5970,5970,0
20240809,184500,607442220,5970,5970,5970,5970,0
20240809,184400,607442220,5970,5970,5970,5970,0
20240809,184300,607442220,5970,5970,5970,5970,0
20240809,184200,607442220,5970,5970,5970,5970,0
20240809,184100,607442220,5970,5970,5970,5970,0
20240809,184000,607442220,5970,5970,5970,5970,0
20240809,183900,607442220,5970,5970,5970,5970,0
20240809,183800,607442220,5970,5970,5970,5970,0
20240809,183700,607442220,5970,5970,5970,5970,0
20240809,183600,607442220,5970,5970,5970,5970,0
20240809,183500,607442220,5970,5970,5970,5970,0
20240809,183400,607442220,5970,5970,5970,5970,0
20240809,183300,607442220,5970,5970,5970,5970,0
20240809,183200,607442220,5970,5970,5970,5970,1251
20240809,183100,607442220,5970,5970,5970,5970,0
20240809,183000,607442220,5970,5970,5970,5970,0
20240809,182900,607442220,5970,5970,5970,5970,0
20240809,182800,607442220,5970,5970,5970,5970,0
20240809,182700,607442220,5970,5970,5970,5970,0
20240809,182600,607442220,5970,5970,5970,5970,0
20240809,182500,607442220,5970,5970,5970,5970,0
20240809,182400,607442220,5970,5970,5970,5970,0
20240809,182300,607442220,5970,5970,5970,5970,0
20240809,182200,607442220,5970,5970,5970,5970,0
20240809,182100,607442220,5970,5970,5970,5970,0
20240809,182000,607442220,5970,5970,5970,5970,0
20240809,181900,607442220,5970,5970,5970,5970,0
20240809,181800,607442220,5970,5970,5970,5970,0
20240809,181700,607442220,5970,5970,5970,5970,0
20240809,181600,607442220,5970,5970,5970,5970,0
20240809,181500,607442220,5970,5970,5970,5970,0
20240809,181400,607442220,5970,5970,5970,5970,0
20240809,181300,607442220,5970,5970,5970,5970,0
20240809,181200,607442220,5970,5970,5970,5970,0
20240809,181100,607442220,5970,5970,5970,5970,0
20240809,181000,607442220,5970,5970,5970,5970,0
20240809,180900,607442220,5970,5970,5970,5970,0
20240809,180800,607442220,5970,5970,5970,5970,0
20240809,180700,607442220,5970,5970,5970,5970,0
20240809,180600,607442220,5970,5970,5970,5970,0
20240809,180500,607442220,5970,5970,5970,5970,0
20240809,180400,607442220,5970,5970,5970,5970,0
20240809,180300,607442220,5970,5970,5970,5970,0
20240809,180200,607442220,5970,5970,5970,5970,1251
20240809,180100,607442220,5970,5970,5970,5970,0
20240809,180000,607442220,5970,5970,5970,5970,0
20240809,175900,607442220,5970,5970,5970,5970,0
20240809,175800,607442220,5970,5970,5970,5970,0
20240809,175700,607442220,5970,5970,5970,5970,0
20240809,175600,607442220,5970,5970,5970,5970,0
20240809,175500,607442220,5970,5970,5970,5970,0
20240809,175400,607442220,5970,5970,5970,5970,0
20240809,175300,607442220,5970,5970,5970,5970,0
20240809,175200,607442220,5970,5970,5970,5970,0
20240809,175100,607442220,5970,5970,5970,5970,0
20240809,175000,607442220,5970,5970,5970,5970,0
20240809,174900,607442220,5970,5970,5970,5970,0
20240809,174800,607442220,5970,5970,5970,5970,0
20240809,174700,607442220,5970,5970,5970,5970,0
20240809,174600,607442220,5970,5970,5970,5970,0
20240809,174500,607442220,5970,5970,5970,5970,0
20240809,174400,607442220,5970,5970,5970,5970,0
20240809,174300,607442220,5970,5970,5970,5970,0
20240809,174200,607442220,5970,5970,5970,5970,0
20240809,174100,607442220,5970,5970,5970,5970,0
20240809,174000,607442220,5970,5970,5970,5970,0
20240809,173900,607442220,5970,5970,5970,5970,0
20240809,173800,607442220,5970,5970,5970,5970,0
20240809,173700,607442220,5970,5970,5970,5970,0
20240809,173600,607442220,5970,5970,5970,5970,0
20240809,173500,607442220,5970,5970,5970,5970,0
20240809,173400,607442220,5970,5970,5970,5970,0
20240809,173300,607442220,5970,5970,5970,5970,0
20240809,173200,607442220,5970,5970,5970,5970,1251
20240809,173100,607442220,5970,5970,5970,5970,0
20240809,173000,607442220,5970,5970,5970,5970,0
20240809,172900,607442220,5970,5970,5970,5970,0
20240809,172800,607442220,5970,5970,5970,5970,0
20240809,172700,607442220,5970,5970,5970,5970,0
20240809,172600,607442220,5970,5970,5970,5970,0
20240809,172500,607442220,5970,5970,5970,5970,0
20240809,172400,607442220,5970,5970,5970,5970,0
20240809,172300,607442220,5970,5970,5970,5970,0
20240809,172200,607442220,5970,5970,5970,5970,0
20240809,172100,607442220,5970,5970,5970,5970,0
20240809,172000,607442220,5970,5970,5970,5970,0
20240809,171900,607442220,5970,5970,5970,5970,0
20240809,171800,607442220,5970,5970,5970,5970,0
20240809,171700,607442220,5970,5970,5970,5970,0
20240809,171600,607442220,5970,5970,5970,5970,0
20240809,171500,607442220,5970,5970,5970,5970,0
20240809,171400,607442220,5970,5970,5970,5970,0
20240809,171300,607442220,5970,5970,5970,5970,0
20240809,171200,607442220,5970,5970,5970,5970,0
20240809,171100,607442220,5970,5970,5970,5970,0
20240809,171000,607442220,5970,5970,5970,5970,0
20240809,170900,607442220,5970,5970,5970,5970,0
20240809,170800,607442220,5970,5970,5970,5970,0
20240809,170700,607442220,5970,5970,5970,5970,0
20240809,170600,607442220,5970,5970,5970,5970,0
20240809,170500,607442220,5970,5970,5970,5970,0
20240809,170400,607442220,5970,5970,5970,5970,0
20240809,170300,607442220,5970,5970,5970,5970,0
20240809,170200,607442220,5970,5970,5970,5970,1251
20240809,170100,607442220,5970,5970,5970,5970,0
20240809,170000,607442220,5970,5970,5970,5970,0
20240809,165900,607442220,5970,5970,5970,5970,0
20240809,165800,607442220,5970,5970,5970,5970,0
20240809,165700,607442220,5970,5970,5970,5970,0
20240809,165600,607442220,5970,5970,5970,5970,0
20240809,165500,607442220,5970,5970,5970,5970,0
20240809,165400,607442220,5970,5970,5970,5970,0
20240809,165300,607442220,5970,5970,5970,5970,0
20240809,165200,607442220,5970,5970,5970,5970,0
20240809,165100,607442220,5970,5970,5970,5970,0
20240809,165000,607442220,5970,5970,5970,5970,0
20240809,164900,607442220,5970,5970,5970,5970,0
20240809,164800,607442220,5970,5970,5970,5970,0
20240809,164700,607442220,5970,5970,5970,5970,0
20240809,164600,607442220,5970,5970,5970,5970,0
20240809,164500,607442220,5970,5970,5970,5970,0
20240809,164400,607442220,5970,5970,5970,5970,0
20240809,164300,607442220,5970,5970,5970,5970,0
20240809,164200,607442220,5970,5970,5970,5970,0
20240809,164100,607442220,5970,5970,5970,5970,0
20240809,164000,607442220,5970,5970,5970,5970,0
20240809,163900,607442220,5970,5970,5970,5970,0
20240809,163800,607442220,5970,5970,5970,5970,0
20240809,163700,607442220,5970,5970,5970,5970,0
20240809,163600,607442220,5970,5970,5970,5970,0
20240809,163500,607442220,5970,5970,5970,5970,0
20240809,163400,607442220,5970,5970,5970,5970,0
20240809,163300,607442220,5970,5970,5970,5970,0
20240809,163200,607442220,5970,5970,5970,5970,1251
20240809,163100,607442220,5970,5970,5970,5970,0
20240809,163000,607442220,5970,5970,5970,5970,0
20240809,162900,607442220,5970,5970,5970,5970,0
20240809,162800,607442220,5970,5970,5970,5970,0
20240809,162700,607442220,5970,5970,5970,5970,0
20240809,162600,607442220,5970,5970,5970,5970,0
20240809,162500,607442220,5970,5970,5970,5970,0
20240809,162400,607442220,5970,5970,5970,5970,0
20240809,162300,607442220,5970,5970,5970,5970,0
20240809,162200,607442220,5970,5970,5970,5970,0
20240809,162100,607442220,5970,5970,5970,5970,0
20240809,162000,607442220,5970,5970,5970,5970,0
20240809,161900,607442220,5970,5970,5970,5970,0
20240809,161800,607442220,5970,5970,5970,5970,0
20240809,161700,607442220,5970,5970,5970,5970,0
20240809,161600,607442220,5970,5970,5970,5970,0
20240809,161500,607442220,5970,5970,5970,5970,0
20240809,161400,607442220,5970,5970,5970,5970,0
20240809,161300,607442220,5970,5970,5970,5970,0
20240809,161200,607442220,5970,5970,5970,5970,0
20240809,161100,607442220,5970,5970,5970,5970,0
20240809,161000,607442220,5970,5970,5970,5970,0
20240809,160900,607442220,5970,5970,5970,5970,0
20240809,160800,607442220,5970,5970,5970,5970,0
20240809,160700,607442220,5970,5970,5970,5970,0
20240809,160600,607442220,5970,5970,5970,5970,0
20240809,160500,607442220,5970,5970,5970,5970,0
20240809,160400,607442220,5970,5970,5970,5970,0
20240809,160300,607442220,5970,5970,5970,5970,0
20240809,160200,607442220,5970,5970,5970,5970,1251
20240809,160100,607442220,5970,5970,5970,5970,0
20240809,160000,607442220,5970,5970,5970,5970,0
20240809,155900,607442220,5970,5970,5970,5970,0
20240809,155800,607442220,5970,5970,5970,5970,0
20240809,155700,607442220,5970,5970,5970,5970,0
20240809,155600,607442220,5970,5970,5970,5970,0
20240809,155500,607442220,5970,5970,5970,5970,0
20240809,155400,607442220,5970,5970,5970,5970,0
20240809,155300,607442220,5970,5970,5970,5970,0
20240809,155200,607442220,5970,5970,5970,5970,0
20240809,155100,607442220,5970,5970,5970,5970,0
20240809,155000,607442220,5970,5970,5970,5970,0
20240809,154900,607442220,5970,5970,5970,5970,0
20240809,154800,607442220,5970,5970,5970,5970,0
20240809,154700,607442220,5970,5970,5970,5970,0
20240809,154600,607442220,5970,5970,5970,5970,0
20240809,154500,607442220,5970,5970,5970,5970,0
20240809,154400,607442220,5970,5970,5970,5970,0
20240809,154300,607442220,5970,5970,5970,5970,0
20240809,154200,607442220,5970,5970,5970,5970,0
20240809,154100,607442220,5970,5970,5970,5970,0
20240809,154000,607442220,5970,5970,5970,5970,0
20240809,153900,607442220,5970,5970,5970,5970,0
20240809,153800,607442220,5970,5970,5970,5970,0
20240809,153700,607442220,5970,5970,5970,5970,0
20240809,153600,607442220,5970,5970,5970,5970,0
20240809,153500,607442220,5970,5970,5970,5970,0
20240809,153400,607442220,5970,5970,5970,5970,0
20240809,153300,607442220,5970,5970,5970,5970,0
20240809,153200,607442220,5970,5970,5970,5970,1251
20240809,153100,607442220,5970,5970,5970,5970,0
20240809,153000,607442220,5970,5970,5970,5970,1251
20240809,152900,599973750,5920,5920,5920,5920,0
20240809,152800,599973750,5920,5920,5920,5920,0
20240809,152700,599973750,5920,5920,5920,5920,0
20240809,152600,599973750,5920,5920,5920,5920,0
20240809,152500,599973750,5920,5920,5920,5920,0
20240809,152400,599973750,5920,5920,5920,5920,0
20240809,152300,599973750,5920,5920,5920,5920,0
20240809,152200,599973750,5920,5920,5920,5920,0
20240809,152100,599973750,5920,5920,5920,5920,0
20240809,152000,599973750,5920,5920,5920,5920,0
20240809,151900,599973750,5920,5920,5920,5920,0
20240809,151800,599973750,5920,5920,5920,5920,1
20240809,151700,599967830,5950,5870,5950,5870,633
20240809,151600,596251960,6000,5880,6000,5880,55
20240809,151500,595927620,5840,5850,5850,5840,456
20240809,151400,593264560,5870,5870,5870,5870,0
20240809,151300,593264560,5870,5870,5870,5870,0
20240809,151200,593264560,5870,5870,5870,5870,10
20240809,151100,593205860,5870,5880,5880,5870,112
20240809,151000,592548410,5850,5840,5850,5840,1430
20240809,150900,584194290,5840,5840,5840,5840,0
20240809,150800,584194290,5840,5850,5850,5840,338
20240809,150700,582220350,5850,5850,5850,5850,5
20240809,150600,582191100,5850,5850,5850,5850,0
20240809,150500,582191100,5850,5850,5850,5850,300
20240809,150400,580436100,5850,5850,5850,5850,0
20240809,150300,580436100,5850,5850,5850,5850,0
20240809,150200,580436100,5850,5850,5850,5850,0
20240809,150100,580436100,5850,5850,5850,5850,0
20240809,150000,580436100,5850,5840,5850,5840,503
20240809,145900,577496920,5840,5830,5840,5830,956
20240809,145800,571916500,5840,5840,5840,5840,287
20240809,145700,570240420,5850,5850,5850,5850,0
20240809,145600,570240420,5850,5850,5850,5850,173
20240809,145500,569228370,5850,5850,5850,5850,33
20240809,145400,569035320,5850,5850,5850,5850,43
20240809,145300,568783770,5850,5850,5850,5850,0
20240809,145200,568783770,5850,5850,5850,5850,0
20240809,145100,568783770,5850,5850,5850,5850,0
20240809,145000,568783770,5850,5850,5850,5850,222
20240809,144900,567485070,5840,5840,5840,5840,1086
20240809,144800,561142830,5840,5850,5850,5840,425
20240809,144700,558659270,5820,5820,5820,5820,0
20240809,144600,558659270,5820,5820,5820,5820,281
20240809,144500,557023850,5820,5840,5840,5820,197
20240809,144400,555874990,5840,5840,5840,5840,20
20240809,144300,555758190,5860,5860,5860,5860,0
20240809,144200,555758190,5860,5880,5880,5860,57
20240809,144100,555424130,5890,5870,5890,5870,50
20240809,144000,555130190,5840,5840,5840,5840,727
20240809,143900,550884510,5830,5830,5830,5830,387
20240809,143800,548628300,5840,5840,5840,5840,0
20240809,143700,548628300,5840,5840,5840,5830,728
20240809,143600,544379260,5840,5840,5840,5840,568
20240809,143500,541062140,5880,5880,5880,5880,0
20240809,143400,541062140,5880,5880,5880,5880,0
20240809,143300,541062140,5880,5880,5880,5880,0
20240809,143200,541062140,5880,5880,5880,5880,1
20240809,143100,541056260,5880,5870,5880,5870,195
20240809,143000,539911600,5840,5840,5840,5840,0
20240809,142900,539911600,5840,5830,5840,5830,544
20240809,142800,536737600,5830,5830,5830,5830,1
20240809,142700,536731770,5830,5830,5830,5810,1311
20240809,142600,529101840,5830,5830,5830,5830,0
20240809,142500,529101840,5830,5830,5830,5830,30
20240809,142400,528926940,5810,5820,5820,5810,30
20240809,142300,528752540,5830,5830,5830,5830,0
20240809,142200,528752540,5830,5830,5830,5830,0
20240809,142100,528752540,5830,5830,5830,5830,31
20240809,142000,528571810,5830,5820,5830,5810,1226
20240809,141900,521427950,5830,5830,5830,5830,0
20240809,141800,521427950,5830,5830,5830,5830,427
20240809,141700,518938540,5840,5840,5840,5840,0
20240809,141600,518938540,5840,5840,5840,5840,0
20240809,141500,518938540,5840,5840,5840,5840,178
20240809,141400,517899020,5840,5840,5840,5840,0
20240809,141300,517899020,5840,5810,5840,5810,535
20240809,141200,514784160,5820,5820,5820,5820,138
20240809,141100,513981000,5820,5820,5820,5820,25
20240809,141000,513835500,5820,5820,5820,5820,238
20240809,140900,512450340,5820,5820,5820,5820,25
20240809,140800,512304840,5830,5830,5830,5830,449
20240809,140700,509687170,5830,5830,5830,5830,397
20240809,140600,507372660,5830,5830,5830,5830,209
20240809,140500,506154190,5830,5840,5840,5830,344
20240809,140400,504148650,5840,5840,5840,5840,1
20240809,140300,504142810,5840,5840,5840,5840,189
20240809,140200,503039050,5840,5840,5840,5840,353
20240809,140100,500977530,5850,5850,5850,5850,2
20240809,140000,500965830,5840,5850,5850,5840,464
20240809,135900,498254510,5840,5840,5840,5840,0
20240809,135800,498254510,5840,5850,5850,5840,356
20240809,135700,496175420,5850,5850,5850,5850,0
20240809,135600,496175420,5850,5850,5850,5850,1526
20240809,135500,487248320,5850,5850,5850,5850,245
20240809,135400,485815070,5860,5860,5860,5860,0
20240809,135300,485815070,5860,5860,5860,5860,150
20240809,135200,484936070,5870,5870,5870,5870,0
20240809,135100,484936070,5870,5870,5870,5870,101
20240809,135000,484343200,5880,5880,5880,5880,70
20240809,134900,483931600,5890,5890,5890,5890,0
20240809,134800,483931600,5890,5890,5890,5890,13
20240809,134700,483855030,5890,5890,5890,5890,0
20240809,134600,483855030,5890,5890,5890,5890,0
20240809,134500,483855030,5890,5890,5890,5890,0
20240809,134400,483855030,5890,5880,5890,5880,31
20240809,134300,483672740,5880,5880,5880,5880,303
20240809,134200,481891100,5870,5870,5870,5870,0
20240809,134100,481891100,5870,5860,5870,5860,1619
20240809,134000,472401790,5860,5860,5860,5860,0
20240809,133900,472401790,5860,5860,5860,5860,346
20240809,133800,470374230,5870,5870,5870,5870,169
20240809,133700,469382200,5870,5870,5870,5870,33
20240809,133600,469188490,5880,5890,5890,5880,47
20240809,133500,468911670,5900,5900,5900,5900,7
20240809,133400,468870370,5900,5900,5900,5900,1
20240809,133300,468864470,5890,5890,5890,5890,0
20240809,133200,468864470,5890,5900,5900,5890,8
20240809,133100,468817310,5910,5890,5910,5890,56
20240809,133000,468487210,5890,5890,5890,5890,206
20240809,132900,467273870,5890,5870,5890,5870,3857
20240809,132800,444608220,5880,5880,5880,5880,687
20240809,132700,440568660,5900,5900,5900,5900,0
20240809,132600,440568660,5900,5900,5900,5900,269
20240809,132500,438981560,5900,5900,5900,5900,0
20240809,132400,438981560,5900,5900,5900,5900,256
20240809,132300,437471160,5920,5920,5920,5920,0
20240809,132200,437471160,5920,5920,5920,5920,1
20240809,132100,437465240,5960,5900,5960,5900,1043
20240809,132000,431307340,5890,5890,5890,5890,0
20240809,131900,431307340,5890,5900,5900,5890,331
20240809,131800,429357740,5900,5900,5900,5900,0
20240809,131700,429357740,5900,5900,5900,5900,52
20240809,131600,429050940,5910,5910,5910,5910,254
20240809,131500,427549800,5920,5920,5920,5920,0
20240809,131400,427549800,5920,5920,5920,5920,0
20240809,131300,427549800,5920,5920,5920,5920,0
20240809,131200,427549800,5920,5930,5930,5920,11
20240809,131100,427484670,5910,5900,5910,5900,485
20240809,131000,424622950,5900,5900,5900,5900,0
20240809,130900,424622950,5900,5890,5900,5890,929
20240809,130800,419145330,5900,5900,5900,5900,0
20240809,130700,419145330,5900,5900,5900,5900,105
20240809,130600,418525830,5900,5900,5900,5900,1
20240809,130500,418519930,5910,5910,5910,5910,167
20240809,130400,417532960,5920,5920,5920,5920,370
20240809,130300,415342560,5930,5930,5930,5930,0
20240809,130200,415342560,5930,5930,5930,5930,51
20240809,130100,415040130,5910,5910,5910,5910,0
20240809,130000,415040130,5910,5900,5910,5900,475
20240809,125900,412237400,5900,5900,5910,5880,645
20240809,125800,408430970,5890,5890,5890,5890,714
20240809,125700,404225510,5890,5890,5890,5890,0
20240809,125600,404225510,5890,5890,5890,5890,556
20240809,125500,400950670,5900,5900,5900,5900,347
20240809,125400,398903370,5910,5910,5910,5910,1
20240809,125300,398897460,5910,5910,5910,5910,20
20240809,125200,398779260,5900,5900,5900,5900,950
20240809,125100,393174260,5900,5900,5900,5900,1
20240809,125000,393168360,5910,5910,5910,5910,0
20240809,124900,393168360,5910,5910,5910,5910,0
20240809,124800,393168360,5910,5910,5910,5910,12
20240809,124700,393097440,5950,5950,5950,5950,0
20240809,124600,393097440,5950,5950,5950,5950,0
20240809,124500,393097440,5950,5950,5950,5950,7
20240809,124400,393055790,5910,5880,5910,5880,690
20240809,124300,388982320,5890,5880,5890,5880,267
20240809,124200,387412350,5880,5900,5910,5880,570
20240809,124100,384052030,5890,5890,5890,5890,1
20240809,124000,384046140,5900,5910,5910,5900,266
20240809,123900,382476730,5900,5900,5900,5900,1
20240809,123800,382470830,5910,5910,5910,5910,540
20240809,123700,379279430,5910,5910,5910,5910,0
20240809,123600,379279430,5910,5910,5910,5910,353
20240809,123500,377193200,5940,5920,5940,5920,103
20240809,123400,376583380,5960,5960,5960,5960,0
20240809,123300,376583380,5960,5960,5960,5960,2
20240809,123200,376571460,5960,5960,5960,5960,2
20240809,123100,376559540,5920,5920,5920,5920,0
20240809,123000,376559540,5920,5920,5920,5910,841
20240809,122900,371586090,5910,5910,5910,5910,0
20240809,122800,371586090,5910,5910,5910,5910,643
20240809,122700,367785960,5910,5920,5920,5910,4
20240809,122600,367762290,5910,5910,5910,5910,356
20240809,122500,365658330,5910,5930,5930,5910,121
20240809,122400,364940820,5930,5930,5930,5930,0
20240809,122300,364940820,5930,5930,5930,5930,1
20240809,122200,364934890,5930,5930,5930,5930,0
20240809,122100,364934890,5930,5930,5930,5930,0
20240809,122000,364934890,5930,5930,5930,5930,0
20240809,121900,364934890,5930,5930,5930,5930,1339
20240809,121800,356994620,5930,5930,5930,5930,388
20240809,121700,354693780,5940,5940,5940,5940,1
20240809,121600,354687840,5930,5930,5930,5930,242
20240809,121500,353252780,5940,5940,5940,5940,10
20240809,121400,353193380,5940,5940,5940,5940,1
20240809,121300,353187440,5930,5930,5930,5930,0
20240809,121200,353187440,5930,5930,5930,5930,0
20240809,121100,353187440,5930,5930,5930,5930,0
20240809,121000,353187440,5930,5930,5930,5930,0
20240809,120900,353187440,5930,5920,5930,5920,1301
20240809,120800,345483310,5920,5920,5920,5920,0
20240809,120700,345483310,5920,5920,5920,5920,117
20240809,120600,344790670,5930,5930,5930,5930,55
20240809,120500,344464520,5940,5940,5940,5940,0
20240809,120400,344464520,5940,5940,5940,5940,333
20240809,120300,342486500,5940,5940,5940,5940,0
20240809,120200,342486500,5940,5940,5940,5940,0
20240809,120100,342486500,5940,5940,5940,5940,0
20240809,120000,342486500,5940,5940,5940,5940,0
20240809,115900,342486500,5940,5920,5940,5920,1174
20240809,115800,335525120,5930,5930,5930,5930,0
20240809,115700,335525120,5930,5930,5930,5930,280
20240809,115600,333864720,5940,5940,5940,5940,71
20240809,115500,333442980,5950,5950,5950,5950,0
20240809,115400,333442980,5950,5950,5950,5950,1
20240809,115300,333437030,5950,5950,5950,5950,0
20240809,115200,333437030,5950,5940,5950,5940,608
20240809,115100,329822560,5940,5940,5940,5940,0
20240809,115000,329822560,5940,5950,5950,5940,70
20240809,114900,329406730,5940,5940,5940,5940,777
20240809,114800,324791350,5940,5940,5940,5940,119
20240809,114700,324084490,5940,5940,5940,5940,332
20240809,114600,322112410,5960,5960,5960,5960,0
20240809,114500,322112410,5960,5960,5960,5960,63
20240809,114400,321736930,5970,5970,5970,5970,212
20240809,114300,320471290,5970,5970,5970,5970,0
20240809,114200,320471290,5970,5950,5970,5950,1198
20240809,114100,313330120,5950,5950,5950,5950,0
20240809,114000,313330120,5950,5950,5950,5950,190
20240809,113900,312199620,5960,5960,5960,5960,105
20240809,113800,311573820,5970,5970,5970,5970,0
20240809,113700,311573820,5970,5970,5970,5970,117
20240809,113600,310875330,5980,5980,5980,5980,20
20240809,113500,310755730,5990,5990,5990,5990,20
20240809,113400,310635930,6010,6010,6010,6010,0
20240809,113300,310635930,6010,6010,6010,6010,0
20240809,113200,310635930,6010,5950,6010,5950,684
20240809,113100,306566070,5950,5950,5950,5950,82
20240809,113000,306078170,5940,5940,5940,5940,428
20240809,112900,303535850,5940,5940,5940,5940,0
20240809,112800,303535850,5940,5940,5940,5940,297
20240809,112700,301771670,5970,5970,5970,5970,0
20240809,112600,301771670,5970,5970,5970,5970,3
20240809,112500,301753760,5970,5970,5970,5970,509
20240809,112400,298715030,5970,5970,5970,5970,0
20240809,112300,298715030,5970,5970,5970,5970,290
20240809,112200,296983730,5980,5980,5980,5980,244
20240809,112100,295524610,5990,5990,5990,5990,0
20240809,112000,295524610,5990,5990,5990,5990,185
20240809,111900,294416460,6010,6010,6010,6010,0
20240809,111800,294416460,6010,6010,6010,6010,0
20240809,111700,294416460,6010,6010,6010,6010,80
20240809,111600,293935660,6010,6010,6010,6010,299
20240809,111500,292138670,6010,5990,6010,5990,536
20240809,111400,288925000,5990,5990,5990,5990,70
20240809,111300,288505700,5990,5990,5990,5990,284
20240809,111200,286804540,5990,5990,5990,5990,0
20240809,111100,286804540,5990,5960,5990,5960,403
20240809,111000,284395300,5960,5960,5960,5960,335
20240809,110900,282398700,5960,5960,5960,5960,0
20240809,110800,282398700,5960,5960,5960,5960,338
20240809,110700,280384220,5960,5960,5960,5960,0
20240809,110600,280384220,5960,5960,5960,5960,320
20240809,110500,278477020,5960,5960,5960,5960,0
20240809,110400,278477020,5960,5960,5960,5960,260
20240809,110300,276927420,5940,5930,5940,5930,1765
20240809,110200,266460020,5930,5930,5930,5930,0
20240809,110100,266460020,5930,5940,5940,5930,72
20240809,110000,266033050,5930,5930,5930,5930,246
20240809,105900,264574270,5930,5940,5940,5930,11
20240809,105800,264508940,5930,5930,5930,5930,443
20240809,105700,261881950,5930,5930,5930,5930,230
20240809,105600,260518050,5930,5930,5930,5930,0
20240809,105500,260518050,5930,5930,5930,5930,217
20240809,105400,259231240,5930,5930,5930,5930,209
20240809,105300,257991870,5940,5940,5940,5940,0
20240809,105200,257991870,5940,5940,5940,5940,0
20240809,105100,257991870,5940,5940,5940,5940,285
20240809,105000,256298970,5940,5940,5940,5940,0
20240809,104900,256298970,5940,5940,5940,5940,212
20240809,104800,255039690,5940,5940,5940,5940,271
20240809,104700,253429950,5950,5950,5950,5950,0
20240809,104600,253429950,5950,5950,5950,5950,282
20240809,104500,251752050,5950,5950,5950,5950,56
20240809,104400,251418850,5950,5950,5950,5950,212
20240809,104300,250157450,5950,5950,5950,5950,0
20240809,104200,250157450,5950,5950,5950,5950,0
20240809,104100,250157450,5950,5960,5960,5950,354
20240809,104000,248048260,5970,5970,5970,5970,0
20240809,103900,248048260,5970,5970,5970,5970,0
20240809,103800,248048260,5970,5970,5970,5970,223
20240809,103700,246716950,5980,5980,5980,5980,1
20240809,103600,246710970,5980,5980,5980,5980,9
20240809,103500,246657150,5970,5970,5970,5970,232
20240809,103400,245272110,5970,5970,5970,5970,0
20240809,103300,245272110,5970,5970,5970,5970,203
20240809,103200,244060200,5970,5970,5970,5970,223
20240809,103100,242728890,5980,5970,5980,5970,361
20240809,103000,240570830,5960,5960,5960,5960,298
20240809,102900,238794750,5960,5960,5960,5960,266
20240809,102800,237209390,5980,5980,5980,5980,0
20240809,102700,237209390,5980,5980,5980,5980,0
20240809,102600,237209390,5980,5980,5980,5980,299
20240809,102500,235421370,5980,5980,5980,5980,153
20240809,102400,234506430,5970,5950,5970,5950,512
20240809,102300,231456620,5950,5950,5950,5950,299
20240809,102200,229677570,5950,5950,5950,5950,22
20240809,102100,229546670,5950,5950,5950,5950,139
20240809,102000,228719620,5950,5950,5950,5950,247
20240809,101900,227249970,5950,5950,5950,5950,110
20240809,101800,226595470,5950,5960,5960,5950,117
20240809,101700,225899220,5950,5950,5950,5950,249
20240809,101600,224417670,5950,5950,5950,5950,118
20240809,101500,223715570,5950,5960,5960,5950,610
20240809,101400,220082230,5960,5970,5970,5960,147
20240809,101300,219205850,5970,5970,5970,5970,20
20240809,101200,219086450,5980,5990,5990,5970,498
20240809,101100,216108120,5980,5980,5980,5980,134
20240809,101000,215306800,5980,5990,5990,5980,224
20240809,100900,213966220,6000,6000,6000,6000,5270
20240809,100800,182346220,6010,6020,6020,6010,361
20240809,100700,180173010,6030,6020,6030,6020,343
20240809,100600,178106150,6020,6020,6020,6020,104
20240809,100500,177480070,6020,6020,6020,6020,203
20240809,100400,176258010,6020,6020,6020,6020,127
20240809,100300,175493470,6020,6020,6020,6020,115
20240809,100200,174801170,6020,6020,6020,6020,234
20240809,100100,173392490,6030,6020,6030,6020,203
20240809,100000,172169900,6020,6030,6030,6020,143
20240809,095900,171308750,6030,6030,6030,6030,119
20240809,095800,170591180,6040,6030,6040,6030,231
20240809,095700,169197240,6040,6030,6040,6030,209
20240809,095600,167935970,6030,6030,6030,6030,137
20240809,095500,167109860,6030,6030,6030,6030,106
20240809,095400,166470680,6040,6040,6040,6040,229
20240809,095300,165087520,6050,6050,6050,6050,306
20240809,095200,163236220,6070,6060,6070,6060,501
20240809,095100,160197260,6040,6070,6070,6040,40
20240809,095000,159955260,6080,6090,6090,6080,33
20240809,094900,159754390,6110,6110,6110,6110,0
20240809,094800,159754390,6110,6110,6110,6110,1
20240809,094700,159748280,6110,6130,6130,6110,130
20240809,094600,158953480,6180,6180,6180,6180,0
20240809,094500,158953480,6180,6180,6180,6180,0
20240809,094400,158953480,6180,6100,6180,6100,1865
20240809,094300,147479150,6110,6080,6110,6080,294
20240809,094200,145689040,6080,6030,6080,6030,3630
20240809,094100,123663780,6030,6040,6040,6030,131
20240809,094000,122872850,6050,6020,6050,6020,1569
20240809,093900,113391780,6010,6030,6040,6010,342
20240809,093800,111333620,6050,6050,6050,6050,1
20240809,093700,111327570,6020,6040,6050,6020,282
20240809,093600,109626700,6060,6040,6060,6040,275
20240809,093500,107964320,6050,6050,6050,6050,87
20240809,093400,107437970,6040,6030,6040,6030,574
20240809,093300,103973800,6030,6030,6030,6030,183
20240809,093200,102870310,6040,6030,6040,6030,141
20240809,093100,102020060,6050,6060,6060,6050,79
20240809,093000,101541520,6080,6080,6080,6080,1
20240809,092900,101535440,6070,6090,6090,6070,303
20240809,092800,99692910,6070,6090,6090,6070,259
20240809,092700,98118500,6090,6090,6090,6090,128
20240809,092600,97338980,6090,6100,6100,6080,704
20240809,092500,93056380,6100,6130,6130,6100,1464
20240809,092400,84121040,6140,6150,6150,6140,221
20240809,092300,82763160,6160,6160,6160,6160,0
20240809,092200,82763160,6160,6170,6170,6160,306
20240809,092100,80877170,6120,6140,6170,6120,223
20240809,092000,79508360,6170,6150,6170,6150,85
20240809,091900,78985580,6150,6160,6160,6150,710
20240809,091800,74612280,6180,6200,6200,6180,130
20240809,091700,73807550,6210,6190,6210,6190,186
20240809,091600,72653550,6260,6190,6260,6190,924
20240809,091500,66870990,6260,6150,6260,6150,4074
20240809,091400,41623350,6150,6120,6150,6090,1601
20240809,091300,31809670,6120,6120,6120,6120,112
20240809,091200,31124230,6120,6120,6120,6120,0
20240809,091100,31124230,6120,6120,6120,6080,84
20240809,091000,30612480,6110,6080,6110,6070,523
20240809,090900,27426740,6080,6070,6100,6070,648
20240809,090800,23483720,6080,6020,6080,6020,238
20240809,090700,22037530,6070,6020,6070,6020,770
20240809,090600,17377210,6000,5980,6000,5980,1836
20240809,090500,6373230,5930,5930,5930,5930,17
20240809,090400,6272420,5980,5970,5980,5970,184
20240809,090300,5172290,5970,5950,5970,5950,201
20240809,090200,3974450,5950,5900,5950,5900,21
20240809,090100,3850380,5900,5900,5900,5900,110
20240809,090000,3201380,5840,5830,5840,5830,549