KissMeData/023350/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,190600,512599440,4560,4560,4560,4560,1150
20240805,190500,512599440,4560,4560,4560,4560,0
20240805,190400,512599440,4560,4560,4560,4560,0
20240805,190300,512599440,4560,4560,4560,4560,0
20240805,190200,512599440,4560,4560,4560,4560,0
20240805,190100,512599440,4560,4560,4560,4560,0
20240805,190000,512599440,4560,4560,4560,4560,0
20240805,185900,512599440,4560,4560,4560,4560,0
20240805,185800,512599440,4560,4560,4560,4560,0
20240805,185700,512599440,4560,4560,4560,4560,0
20240805,185600,512599440,4560,4560,4560,4560,0
20240805,185500,512599440,4560,4560,4560,4560,0
20240805,185400,512599440,4560,4560,4560,4560,0
20240805,185300,512599440,4560,4560,4560,4560,0
20240805,185200,512599440,4560,4560,4560,4560,0
20240805,185100,512599440,4560,4560,4560,4560,0
20240805,185000,512599440,4560,4560,4560,4560,0
20240805,184900,512599440,4560,4560,4560,4560,0
20240805,184800,512599440,4560,4560,4560,4560,0
20240805,184700,512599440,4560,4560,4560,4560,0
20240805,184600,512599440,4560,4560,4560,4560,0
20240805,184500,512599440,4560,4560,4560,4560,0
20240805,184400,512599440,4560,4560,4560,4560,0
20240805,184300,512599440,4560,4560,4560,4560,0
20240805,184200,512599440,4560,4560,4560,4560,0
20240805,184100,512599440,4560,4560,4560,4560,0
20240805,184000,512599440,4560,4560,4560,4560,0
20240805,183900,512599440,4560,4560,4560,4560,0
20240805,183800,512599440,4560,4560,4560,4560,0
20240805,183700,512599440,4560,4560,4560,4560,0
20240805,183600,512599440,4560,4560,4560,4560,1150
20240805,183500,512599440,4560,4560,4560,4560,0
20240805,183400,512599440,4560,4560,4560,4560,0
20240805,183300,512599440,4560,4560,4560,4560,0
20240805,183200,512599440,4560,4560,4560,4560,0
20240805,183100,512599440,4560,4560,4560,4560,0
20240805,183000,512599440,4560,4560,4560,4560,0
20240805,182900,512599440,4560,4560,4560,4560,0
20240805,182800,512599440,4560,4560,4560,4560,0
20240805,182700,512599440,4560,4560,4560,4560,0
20240805,182600,512599440,4560,4560,4560,4560,0
20240805,182500,512599440,4560,4560,4560,4560,0
20240805,182400,512599440,4560,4560,4560,4560,0
20240805,182300,512599440,4560,4560,4560,4560,0
20240805,182200,512599440,4560,4560,4560,4560,0
20240805,182100,512599440,4560,4560,4560,4560,0
20240805,182000,512599440,4560,4560,4560,4560,0
20240805,181900,512599440,4560,4560,4560,4560,0
20240805,181800,512599440,4560,4560,4560,4560,0
20240805,181700,512599440,4560,4560,4560,4560,0
20240805,181600,512599440,4560,4560,4560,4560,0
20240805,181500,512599440,4560,4560,4560,4560,0
20240805,181400,512599440,4560,4560,4560,4560,0
20240805,181300,512599440,4560,4560,4560,4560,0
20240805,181200,512599440,4560,4560,4560,4560,0
20240805,181100,512599440,4560,4560,4560,4560,0
20240805,181000,512599440,4560,4560,4560,4560,0
20240805,180900,512599440,4560,4560,4560,4560,0
20240805,180800,512599440,4560,4560,4560,4560,0
20240805,180700,512599440,4560,4560,4560,4560,0
20240805,180600,512599440,4560,4560,4560,4560,1150
20240805,180500,512599440,4560,4560,4560,4560,0
20240805,180400,512599440,4560,4560,4560,4560,0
20240805,180300,512599440,4560,4560,4560,4560,0
20240805,180200,512599440,4560,4560,4560,4560,0
20240805,180100,512599440,4560,4560,4560,4560,0
20240805,180000,512599440,4560,4560,4560,4560,0
20240805,175900,512599440,4560,4560,4560,4560,0
20240805,175800,512599440,4560,4560,4560,4560,0
20240805,175700,512599440,4560,4560,4560,4560,0
20240805,175600,512599440,4560,4560,4560,4560,0
20240805,175500,512599440,4560,4560,4560,4560,0
20240805,175400,512599440,4560,4560,4560,4560,0
20240805,175300,512599440,4560,4560,4560,4560,0
20240805,175200,512599440,4560,4560,4560,4560,0
20240805,175100,512599440,4560,4560,4560,4560,0
20240805,175000,512599440,4560,4560,4560,4560,0
20240805,174900,512599440,4560,4560,4560,4560,0
20240805,174800,512599440,4560,4560,4560,4560,0
20240805,174700,512599440,4560,4560,4560,4560,0
20240805,174600,512599440,4560,4560,4560,4560,0
20240805,174500,512599440,4560,4560,4560,4560,0
20240805,174400,512599440,4560,4560,4560,4560,0
20240805,174300,512599440,4560,4560,4560,4560,0
20240805,174200,512599440,4560,4560,4560,4560,0
20240805,174100,512599440,4560,4560,4560,4560,0
20240805,174000,512599440,4560,4560,4560,4560,0
20240805,173900,512599440,4560,4560,4560,4560,0
20240805,173800,512599440,4560,4560,4560,4560,0
20240805,173700,512599440,4560,4560,4560,4560,0
20240805,173600,512599440,4560,4560,4560,4560,1150
20240805,173500,512599440,4560,4560,4560,4560,0
20240805,173400,512599440,4560,4560,4560,4560,0
20240805,173300,512599440,4560,4560,4560,4560,0
20240805,173200,512599440,4560,4560,4560,4560,0
20240805,173100,512599440,4560,4560,4560,4560,0
20240805,173000,512599440,4560,4560,4560,4560,0
20240805,172900,512599440,4560,4560,4560,4560,0
20240805,172800,512599440,4560,4560,4560,4560,0
20240805,172700,512599440,4560,4560,4560,4560,0
20240805,172600,512599440,4560,4560,4560,4560,0
20240805,172500,512599440,4560,4560,4560,4560,0
20240805,172400,512599440,4560,4560,4560,4560,0
20240805,172300,512599440,4560,4560,4560,4560,0
20240805,172200,512599440,4560,4560,4560,4560,0
20240805,172100,512599440,4560,4560,4560,4560,0
20240805,172000,512599440,4560,4560,4560,4560,0
20240805,171900,512599440,4560,4560,4560,4560,0
20240805,171800,512599440,4560,4560,4560,4560,0
20240805,171700,512599440,4560,4560,4560,4560,0
20240805,171600,512599440,4560,4560,4560,4560,0
20240805,171500,512599440,4560,4560,4560,4560,0
20240805,171400,512599440,4560,4560,4560,4560,0
20240805,171300,512599440,4560,4560,4560,4560,0
20240805,171200,512599440,4560,4560,4560,4560,0
20240805,171100,512599440,4560,4560,4560,4560,0
20240805,171000,512599440,4560,4560,4560,4560,0
20240805,170900,512599440,4560,4560,4560,4560,0
20240805,170800,512599440,4560,4560,4560,4560,0
20240805,170700,512599440,4560,4560,4560,4560,0
20240805,170600,512599440,4560,4560,4560,4560,1150
20240805,170500,512599440,4560,4560,4560,4560,0
20240805,170400,512599440,4560,4560,4560,4560,0
20240805,170300,512599440,4560,4560,4560,4560,0
20240805,170200,512599440,4560,4560,4560,4560,0
20240805,170100,512599440,4560,4560,4560,4560,0
20240805,170000,512599440,4560,4560,4560,4560,0
20240805,165900,512599440,4560,4560,4560,4560,0
20240805,165800,512599440,4560,4560,4560,4560,0
20240805,165700,512599440,4560,4560,4560,4560,0
20240805,165600,512599440,4560,4560,4560,4560,0
20240805,165500,512599440,4560,4560,4560,4560,0
20240805,165400,512599440,4560,4560,4560,4560,0
20240805,165300,512599440,4560,4560,4560,4560,0
20240805,165200,512599440,4560,4560,4560,4560,0
20240805,165100,512599440,4560,4560,4560,4560,0
20240805,165000,512599440,4560,4560,4560,4560,0
20240805,164900,512599440,4560,4560,4560,4560,0
20240805,164800,512599440,4560,4560,4560,4560,0
20240805,164700,512599440,4560,4560,4560,4560,0
20240805,164600,512599440,4560,4560,4560,4560,0
20240805,164500,512599440,4560,4560,4560,4560,0
20240805,164400,512599440,4560,4560,4560,4560,0
20240805,164300,512599440,4560,4560,4560,4560,0
20240805,164200,512599440,4560,4560,4560,4560,0
20240805,164100,512599440,4560,4560,4560,4560,0
20240805,164000,512599440,4560,4560,4560,4560,0
20240805,163900,512599440,4560,4560,4560,4560,0
20240805,163800,512599440,4560,4560,4560,4560,0
20240805,163700,512599440,4560,4560,4560,4560,0
20240805,163600,512599440,4560,4560,4560,4560,1150
20240805,163500,512599440,4560,4560,4560,4560,0
20240805,163400,512599440,4560,4560,4560,4560,0
20240805,163300,512599440,4560,4560,4560,4560,0
20240805,163200,512599440,4560,4560,4560,4560,0
20240805,163100,512599440,4560,4560,4560,4560,0
20240805,163000,512599440,4560,4560,4560,4560,0
20240805,162900,512599440,4560,4560,4560,4560,0
20240805,162800,512599440,4560,4560,4560,4560,0
20240805,162700,512599440,4560,4560,4560,4560,0
20240805,162600,512599440,4560,4560,4560,4560,0
20240805,162500,512599440,4560,4560,4560,4560,0
20240805,162400,512599440,4560,4560,4560,4560,0
20240805,162300,512599440,4560,4560,4560,4560,0
20240805,162200,512599440,4560,4560,4560,4560,0
20240805,162100,512599440,4560,4560,4560,4560,0
20240805,162000,512599440,4560,4560,4560,4560,0
20240805,161900,512599440,4560,4560,4560,4560,0
20240805,161800,512599440,4560,4560,4560,4560,0
20240805,161700,512599440,4560,4560,4560,4560,0
20240805,161600,512599440,4560,4560,4560,4560,0
20240805,161500,512599440,4560,4560,4560,4560,0
20240805,161400,512599440,4560,4560,4560,4560,0
20240805,161300,512599440,4560,4560,4560,4560,0
20240805,161200,512599440,4560,4560,4560,4560,0
20240805,161100,512599440,4560,4560,4560,4560,0
20240805,161000,512599440,4560,4560,4560,4560,0
20240805,160900,512599440,4560,4560,4560,4560,0
20240805,160800,512599440,4560,4560,4560,4560,0
20240805,160700,512599440,4560,4560,4560,4560,0
20240805,160600,512599440,4560,4560,4560,4560,1150
20240805,160500,512599440,4560,4560,4560,4560,0
20240805,160400,512599440,4560,4560,4560,4560,0
20240805,160300,512599440,4560,4560,4560,4560,0
20240805,160200,512599440,4560,4560,4560,4560,0
20240805,160100,512599440,4560,4560,4560,4560,0
20240805,160000,512599440,4560,4560,4560,4560,0
20240805,155900,512599440,4560,4560,4560,4560,0
20240805,155800,512599440,4560,4560,4560,4560,0
20240805,155700,512599440,4560,4560,4560,4560,0
20240805,155600,512599440,4560,4560,4560,4560,0
20240805,155500,512599440,4560,4560,4560,4560,0
20240805,155400,512599440,4560,4560,4560,4560,0
20240805,155300,512599440,4560,4560,4560,4560,0
20240805,155200,512599440,4560,4560,4560,4560,0
20240805,155100,512599440,4560,4560,4560,4560,0
20240805,155000,512599440,4560,4560,4560,4560,0
20240805,154900,512599440,4560,4560,4560,4560,0
20240805,154800,512599440,4560,4560,4560,4560,0
20240805,154700,512599440,4560,4560,4560,4560,0
20240805,154600,512599440,4560,4560,4560,4560,0
20240805,154500,512599440,4560,4560,4560,4560,0
20240805,154400,512599440,4560,4560,4560,4560,0
20240805,154300,512599440,4560,4560,4560,4560,0
20240805,154200,512599440,4560,4560,4560,4560,0
20240805,154100,512599440,4560,4560,4560,4560,0
20240805,154000,512599440,4560,4560,4560,4560,0
20240805,153900,512599440,4560,4560,4560,4560,0
20240805,153800,512599440,4560,4560,4560,4560,0
20240805,153700,512599440,4560,4560,4560,4560,0
20240805,153600,512599440,4560,4560,4560,4560,1150
20240805,153500,512599440,4560,4560,4560,4560,0
20240805,153400,512599440,4560,4560,4560,4560,0
20240805,153300,512599440,4560,4560,4560,4560,0
20240805,153200,512599440,4560,4560,4560,4560,0
20240805,153100,512599440,4560,4560,4560,4560,0
20240805,153000,512599440,4560,4560,4560,4560,1150
20240805,152900,507355440,4645,4645,4645,4645,0
20240805,152800,507355440,4645,4645,4645,4645,0
20240805,152700,507355440,4645,4645,4645,4645,0
20240805,152600,507355440,4645,4645,4645,4645,0
20240805,152500,507355440,4645,4645,4645,4645,0
20240805,152400,507355440,4645,4645,4645,4645,0
20240805,152300,507355440,4645,4645,4645,4645,0
20240805,152200,507355440,4645,4645,4645,4645,0
20240805,152100,507355440,4645,4645,4645,4645,0
20240805,152000,507355440,4645,4645,4645,4645,0
20240805,151900,507355440,4645,4660,4660,4645,202
20240805,151800,506414150,4645,4660,4660,4645,139
20240805,151700,505766620,4680,4675,4685,4675,60
20240805,151600,505486055,4670,4660,4670,4660,1439
20240805,151500,498780015,4670,4670,4670,4670,1
20240805,151400,498775345,4580,4650,4650,4580,2951
20240805,151300,485256360,4650,4650,4650,4585,809
20240805,151200,481502265,4650,4650,4650,4600,32
20240805,151100,481354465,4650,4650,4650,4650,33
20240805,151000,481201015,4650,4590,4650,4585,342
20240805,150900,479631390,4650,4650,4650,4620,59
20240805,150800,479358450,4650,4580,4650,4580,106
20240805,150700,478865620,4655,4655,4655,4655,200
20240805,150600,477934620,4655,4655,4655,4650,106
20240805,150500,477441290,4660,4555,4660,4555,12
20240805,150400,477385590,4550,4595,4650,4540,859
20240805,150300,473424095,4595,4590,4595,4590,42
20240805,150200,473231255,4590,4595,4595,4590,86
20240805,150100,472836140,4510,4595,4595,4510,97
20240805,150000,472397225,4505,4595,4595,4505,721
20240805,145900,469147685,4595,4595,4595,4480,59
20240805,145800,468881185,4590,4590,4590,4475,53
20240805,145700,468638755,4590,4595,4595,4590,10
20240805,145600,468592830,4605,4625,4625,4600,211
20240805,145500,467621655,4420,4525,4640,4420,2582
20240805,145400,455989780,4555,4660,4660,4555,627
20240805,145300,453098315,4665,4705,4705,4665,100
20240805,145200,452630430,4700,4755,4755,4700,113
20240805,145100,452097305,4740,4740,4740,4740,0
20240805,145000,452097305,4740,4755,4755,4740,228
20240805,144900,451014335,4770,4770,4770,4770,1
20240805,144800,451009565,4760,4765,4770,4760,716
20240805,144700,447597935,4765,4800,4800,4765,797
20240805,144600,443793925,4800,4800,4800,4800,13
20240805,144500,443731525,4800,4810,4820,4800,189
20240805,144400,442822355,4820,4820,4820,4820,0
20240805,144300,442822355,4820,4820,4820,4820,0
20240805,144200,442822355,4820,4820,4820,4820,0
20240805,144100,442822355,4820,4820,4820,4820,0
20240805,144000,442822355,4820,4820,4820,4820,0
20240805,143900,442822355,4820,4820,4820,4820,0
20240805,143800,442822355,4820,4820,4820,4820,0
20240805,143700,442822355,4820,4820,4820,4820,0
20240805,143600,442822355,4820,4820,4820,4820,0
20240805,143500,442822355,4820,4820,4820,4820,0
20240805,143400,442822355,4820,4820,4820,4820,0
20240805,143300,442822355,4820,4820,4820,4820,0
20240805,143200,442822355,4820,4820,4820,4820,0
20240805,143100,442822355,4820,4820,4820,4820,0
20240805,143000,442822355,4820,4820,4820,4820,0
20240805,142900,442822355,4820,4820,4820,4820,0
20240805,142800,442822355,4820,4820,4820,4820,0
20240805,142700,442822355,4820,4820,4820,4820,0
20240805,142600,442822355,4820,4820,4820,4820,0
20240805,142500,442822355,4820,4820,4820,4820,0
20240805,142400,442822355,4820,4820,4820,4820,0
20240805,142300,442822355,4820,4820,4820,4820,0
20240805,142200,442822355,4820,4820,4820,4820,0
20240805,142100,442822355,4820,4820,4820,4820,0
20240805,142000,442822355,4820,4820,4820,4820,0
20240805,141900,442822355,4820,4820,4820,4820,0
20240805,141800,442822355,4820,4820,4820,4820,0
20240805,141700,442822355,4820,4820,4820,4820,0
20240805,141600,442822355,4820,4820,4820,4820,0
20240805,141500,442822355,4820,4820,4820,4820,0
20240805,141400,442822355,4820,4820,4820,4820,0
20240805,141300,442822355,4820,4815,4820,4815,9
20240805,141200,442778980,4805,4805,4805,4805,0
20240805,141100,442778980,4805,4810,4810,4805,221
20240805,141000,441716075,4805,4800,4805,4800,89
20240805,140900,441288535,4810,4810,4810,4810,0
20240805,140800,441288535,4810,4810,4810,4810,8
20240805,140700,441250055,4810,4810,4810,4810,40
20240805,140600,441057655,4810,4810,4810,4810,0
20240805,140500,441057655,4810,4810,4810,4810,10
20240805,140400,441009555,4815,4815,4815,4815,11
20240805,140300,440956590,4835,4835,4835,4835,0
20240805,140200,440956590,4835,4835,4835,4835,12
20240805,140100,440898570,4835,4835,4835,4835,9
20240805,140000,440855055,4840,4840,4840,4840,0
20240805,135900,440855055,4840,4800,4840,4765,225
20240805,135800,439776990,4795,4800,4800,4795,33
20240805,135700,439618645,4795,4795,4795,4770,228
20240805,135600,438530260,4790,4790,4790,4790,36
20240805,135500,438357820,4790,4795,4795,4790,37
20240805,135400,438180555,4800,4845,4855,4760,2555
20240805,135300,425974825,4845,4845,4845,4845,125
20240805,135200,425369200,4845,4845,4845,4845,49
20240805,135100,425131795,4840,4840,4845,4840,1068
20240805,135000,419962535,4840,4845,4845,4835,91
20240805,134900,419522310,4845,4845,4845,4845,73
20240805,134800,419168625,4845,4815,4845,4810,54
20240805,134700,418907725,4845,4845,4845,4845,29
20240805,134600,418767220,4845,4820,4845,4815,564
20240805,134500,416050295,4850,4855,4855,4850,37
20240805,134400,415870840,4855,4850,4855,4850,58
20240805,134300,415589385,4815,4850,4855,4815,711
20240805,134200,412146770,4855,4850,4855,4850,337
20240805,134100,410512315,4850,4850,4850,4850,31
20240805,134000,410361965,4815,4850,4850,4815,200
20240805,133900,409395920,4845,4850,4850,4845,95
20240805,133800,408935390,4850,4850,4850,4850,25
20240805,133700,408814140,4850,4865,4865,4840,2566
20240805,133600,396366885,4860,4875,4875,4860,895
20240805,133500,392013105,4875,4870,4875,4870,104
20240805,133400,391506620,4870,4870,4870,4870,280
20240805,133300,390143020,4870,4870,4870,4870,0
20240805,133200,390143020,4870,4870,4870,4870,0
20240805,133100,390143020,4870,4870,4870,4870,0
20240805,133000,390143020,4870,4870,4870,4870,0
20240805,132900,390143020,4870,4870,4870,4870,60
20240805,132800,389850820,4870,4870,4870,4870,411
20240805,132700,387849250,4870,4870,4870,4870,0
20240805,132600,387849250,4870,4870,4870,4870,260
20240805,132500,386583050,4870,4870,4870,4870,0
20240805,132400,386583050,4870,4870,4870,4870,1157
20240805,132300,380948460,4870,4870,4870,4870,500
20240805,132200,378513460,4870,4870,4870,4870,0
20240805,132100,378513460,4870,4870,4870,4870,0
20240805,132000,378513460,4870,4870,4870,4870,406
20240805,131900,376536240,4870,4870,4870,4870,0
20240805,131800,376536240,4870,4870,4870,4870,100
20240805,131700,376049240,4870,4870,4870,4870,40
20240805,131600,375854440,4870,4870,4870,4870,3
20240805,131500,375839830,4870,4870,4870,4870,0
20240805,131400,375839830,4870,4870,4870,4870,4
20240805,131300,375820350,4870,4870,4870,4870,31
20240805,131200,375669380,4885,4885,4885,4885,8
20240805,131100,375630300,4885,4885,4885,4885,32
20240805,131000,375473980,4870,4870,4870,4870,16
20240805,130900,375396060,4870,4870,4870,4870,8
20240805,130800,375357100,4870,4870,4870,4870,10
20240805,130700,375308400,4865,4865,4865,4865,0
20240805,130600,375308400,4865,4865,4865,4865,0
20240805,130500,375308400,4865,4865,4865,4865,100
20240805,130400,374821900,4860,4880,4880,4860,2010
20240805,130300,365032095,4880,4880,4880,4880,147
20240805,130200,364314735,4880,4885,4885,4880,738
20240805,130100,360709755,4885,4885,4885,4885,0
20240805,130000,360709755,4885,4885,4885,4885,0
20240805,125900,360709755,4885,4895,4895,4885,450
20240805,125800,358510685,4890,4890,4890,4890,100
20240805,125700,358021685,4890,4890,4890,4890,424
20240805,125600,355948325,4890,4890,4890,4890,199
20240805,125500,354975215,4900,4900,4900,4900,0
20240805,125400,354975215,4900,4900,4900,4900,0
20240805,125300,354975215,4900,4910,4910,4900,453
20240805,125200,352753485,4910,4890,4910,4890,201
20240805,125100,351770575,4890,4895,4895,4890,1806
20240805,125000,342939150,4900,4900,4900,4900,0
20240805,124900,342939150,4900,4900,4900,4900,130
20240805,124800,342302150,4910,4910,4910,4910,0
20240805,124700,342302150,4910,4910,4910,4910,1
20240805,124600,342297240,4890,4890,4890,4890,0
20240805,124500,342297240,4890,4890,4890,4890,0
20240805,124400,342297240,4890,4890,4890,4890,0
20240805,124300,342297240,4890,4890,4890,4890,0
20240805,124200,342297240,4890,4890,4890,4890,0
20240805,124100,342297240,4890,4890,4890,4890,0
20240805,124000,342297240,4890,4890,4890,4890,0
20240805,123900,342297240,4890,4890,4890,4890,0
20240805,123800,342297240,4890,4890,4890,4890,0
20240805,123700,342297240,4890,4890,4890,4890,0
20240805,123600,342297240,4890,4890,4890,4890,21
20240805,123500,342194550,4890,4890,4890,4890,20
20240805,123400,342096750,4885,4885,4885,4885,0
20240805,123300,342096750,4885,4885,4885,4885,0
20240805,123200,342096750,4885,4885,4885,4885,0
20240805,123100,342096750,4885,4885,4885,4885,0
20240805,123000,342096750,4885,4885,4885,4885,0
20240805,122900,342096750,4885,4885,4885,4885,0
20240805,122800,342096750,4885,4905,4905,4885,6059
20240805,122700,312431900,4905,4915,4915,4905,108
20240805,122600,311902070,4915,4915,4915,4915,170
20240805,122500,311066520,4925,4925,4925,4925,0
20240805,122400,311066520,4925,4915,4925,4915,269
20240805,122300,309741885,4915,4915,4915,4915,0
20240805,122200,309741885,4915,4915,4915,4915,14
20240805,122100,309673075,4915,4915,4915,4915,0
20240805,122000,309673075,4915,4915,4915,4915,50
20240805,121900,309427325,4920,4920,4920,4920,0
20240805,121800,309427325,4920,4920,4920,4920,0
20240805,121700,309427325,4920,4920,4920,4920,0
20240805,121600,309427325,4920,4920,4920,4920,0
20240805,121500,309427325,4920,4920,4920,4920,82
20240805,121400,309023885,4920,4920,4920,4920,50
20240805,121300,308777885,4920,4920,4920,4920,0
20240805,121200,308777885,4920,4920,4920,4920,0
20240805,121100,308777885,4920,4920,4920,4920,1
20240805,121000,308772965,4920,4920,4920,4920,0
20240805,120900,308772965,4920,4920,4920,4920,0
20240805,120800,308772965,4920,4920,4920,4920,0
20240805,120700,308772965,4920,4920,4920,4920,0
20240805,120600,308772965,4920,4920,4920,4920,0
20240805,120500,308772965,4920,4920,4920,4920,23
20240805,120400,308659805,4925,4925,4925,4925,18
20240805,120300,308571155,4920,4920,4920,4920,0
20240805,120200,308571155,4920,4920,4920,4920,0
20240805,120100,308571155,4920,4920,4920,4920,61
20240805,120000,308271035,4920,4920,4920,4920,0
20240805,115900,308271035,4920,4920,4920,4920,60
20240805,115800,307975835,4920,4920,4920,4920,6
20240805,115700,307946315,4925,4925,4925,4925,52
20240805,115600,307690215,4930,4930,4930,4930,40
20240805,115500,307493015,4930,4930,4930,4930,0
20240805,115400,307493015,4930,4930,4930,4930,0
20240805,115300,307493015,4930,4930,4930,4930,0
20240805,115200,307493015,4930,4930,4930,4930,0
20240805,115100,307493015,4930,4930,4930,4930,0
20240805,115000,307493015,4930,4930,4930,4930,0
20240805,114900,307493015,4930,4930,4930,4930,0
20240805,114800,307493015,4930,4930,4930,4930,114
20240805,114700,306930995,4930,4930,4930,4930,0
20240805,114600,306930995,4930,4930,4930,4930,0
20240805,114500,306930995,4930,4930,4930,4930,0
20240805,114400,306930995,4930,4930,4930,4930,0
20240805,114300,306930995,4930,4930,4930,4930,0
20240805,114200,306930995,4930,4930,4930,4930,0
20240805,114100,306930995,4930,4930,4930,4930,0
20240805,114000,306930995,4930,4930,4930,4930,0
20240805,113900,306930995,4930,4930,4930,4930,0
20240805,113800,306930995,4930,4930,4930,4930,0
20240805,113700,306930995,4930,4930,4930,4930,50
20240805,113600,306684495,4930,4930,4930,4930,0
20240805,113500,306684495,4930,4930,4930,4930,0
20240805,113400,306684495,4930,4930,4930,4930,100
20240805,113300,306191495,4920,4920,4920,4920,23
20240805,113200,306078335,4930,4930,4930,4930,0
20240805,113100,306078335,4930,4930,4930,4930,0
20240805,113000,306078335,4930,4930,4930,4930,0
20240805,112900,306078335,4930,4930,4930,4930,0
20240805,112800,306078335,4930,4930,4930,4930,100
20240805,112700,305585335,4915,4915,4915,4915,47
20240805,112600,305354330,4915,4915,4915,4915,0
20240805,112500,305354330,4915,4915,4915,4915,0
20240805,112400,305354330,4915,4915,4915,4915,0
20240805,112300,305354330,4915,4915,4915,4915,20
20240805,112200,305256030,4905,4905,4905,4905,0
20240805,112100,305256030,4905,4905,4905,4905,0
20240805,112000,305256030,4905,4910,4910,4905,623
20240805,111900,302197230,4915,4915,4915,4915,0
20240805,111800,302197230,4915,4915,4915,4915,0
20240805,111700,302197230,4915,4915,4915,4915,53
20240805,111600,301936735,4910,4910,4910,4910,0
20240805,111500,301936735,4910,4910,4910,4910,0
20240805,111400,301936735,4910,4915,4915,4910,196
20240805,111300,300973525,4910,4910,4910,4910,0
20240805,111200,300973525,4910,4910,4910,4910,0
20240805,111100,300973525,4910,4910,4910,4910,26
20240805,111000,300845865,4910,4910,4910,4910,67
20240805,110900,300516895,4935,4935,4935,4935,0
20240805,110800,300516895,4935,4910,4935,4910,609
20240805,110700,297526480,4910,4910,4910,4910,0
20240805,110600,297526480,4910,4930,4930,4910,1716
20240805,110500,289089435,4930,4935,4935,4930,1109
20240805,110400,283621110,4935,4950,4950,4935,571
20240805,110300,280800800,4950,4950,4950,4950,0
20240805,110200,280800800,4950,4950,4950,4950,2
20240805,110100,280790900,4950,4950,4950,4950,200
20240805,110000,279800900,4950,4950,4950,4950,0
20240805,105900,279800900,4950,4950,4950,4950,0
20240805,105800,279800900,4950,4950,4950,4950,0
20240805,105700,279800900,4950,4950,4950,4950,0
20240805,105600,279800900,4950,4950,4950,4950,0
20240805,105500,279800900,4950,4950,4950,4950,101
20240805,105400,279300950,4950,4950,4950,4950,46
20240805,105300,279073250,4970,4970,4970,4970,0
20240805,105200,279073250,4970,4970,4970,4970,252
20240805,105100,277820810,4970,4970,4970,4970,0
20240805,105000,277820810,4970,4970,4970,4970,0
20240805,104900,277820810,4970,4955,4970,4955,8
20240805,104800,277781135,4940,4940,4940,4940,135
20240805,104700,277114235,4940,4950,4950,4940,102
20240805,104600,276609435,4950,4950,4950,4950,0
20240805,104500,276609435,4950,4940,4950,4940,13
20240805,104400,276545095,4940,4940,4940,4940,0
20240805,104300,276545095,4940,4940,4940,4940,0
20240805,104200,276545095,4940,4940,4940,4940,0
20240805,104100,276545095,4940,4940,4940,4940,0
20240805,104000,276545095,4940,4940,4940,4940,0
20240805,103900,276545095,4940,4945,4945,4940,191
20240805,103800,275600895,4950,4950,4950,4950,0
20240805,103700,275600895,4950,4950,4950,4945,274
20240805,103600,274244785,4945,4945,4945,4945,0
20240805,103500,274244785,4945,4945,4945,4945,0
20240805,103400,274244785,4945,4945,4945,4945,84
20240805,103300,273829405,4945,4945,4945,4945,0
20240805,103200,273829405,4945,4945,4945,4945,0
20240805,103100,273829405,4945,4945,4945,4945,0
20240805,103000,273829405,4945,4945,4945,4945,6
20240805,102900,273799735,4945,4945,4945,4945,1
20240805,102800,273794790,4940,4950,4950,4940,8
20240805,102700,273755260,4950,4950,4950,4950,0
20240805,102600,273755260,4950,4950,4950,4950,0
20240805,102500,273755260,4950,4950,4950,4950,0
20240805,102400,273755260,4950,4965,4970,4950,727
20240805,102300,270149535,4970,4970,4970,4970,0
20240805,102200,270149535,4970,4910,4970,4910,216
20240805,102100,269088015,4915,4915,4915,4915,170
20240805,102000,268252465,4910,4910,4910,4910,0
20240805,101900,268252465,4910,4910,4910,4910,72
20240805,101800,267898945,4895,4895,4895,4895,0
20240805,101700,267898945,4895,4895,4895,4895,0
20240805,101600,267898945,4895,4895,4895,4895,0
20240805,101500,267898945,4895,4895,4895,4895,0
20240805,101400,267898945,4895,4895,4895,4895,22
20240805,101300,267791255,4910,4910,4910,4910,1
20240805,101200,267786345,4900,4900,4900,4900,0
20240805,101100,267786345,4900,4900,4900,4900,0
20240805,101000,267786345,4900,4900,4900,4900,0
20240805,100900,267786345,4900,4900,4900,4900,20
20240805,100800,267688345,4885,4895,4895,4885,366
20240805,100700,265899135,4910,4900,4910,4900,33
20240805,100600,265737165,4900,4900,4900,4900,1
20240805,100500,265732265,4890,4900,4900,4890,85
20240805,100400,265316395,4900,4900,4900,4890,468
20240805,100300,263026775,4900,4905,4915,4900,5913
20240805,100200,234038525,4910,4935,4935,4910,1693
20240805,100100,225702110,4945,4945,4945,4945,91
20240805,100000,225252115,4950,4980,4980,4950,249
20240805,095900,224018845,4980,4950,4980,4950,181
20240805,095800,223118165,4950,4940,4950,4940,405
20240805,095700,221113775,4940,4940,4940,4940,0
20240805,095600,221113775,4940,4940,4940,4940,26
20240805,095500,220985335,4935,4935,4935,4935,192
20240805,095400,220037815,4935,4935,4935,4935,100
20240805,095300,219544315,4930,4930,4930,4930,1
20240805,095200,219539385,4935,4935,4935,4935,10
20240805,095100,219490035,4905,4905,4905,4905,619
20240805,095000,216453840,4905,4905,4905,4905,20
20240805,094900,216355740,4905,4905,4905,4905,0
20240805,094800,216355740,4905,4905,4905,4905,100
20240805,094700,215865240,4905,4900,4905,4885,1194
20240805,094600,210030740,4895,4900,4900,4890,144
20240805,094500,209325765,4900,4935,4935,4895,8902
20240805,094400,165626050,4935,4935,4955,4920,2049
20240805,094300,155518050,4935,4940,4940,4935,107
20240805,094200,154990000,4935,4935,4935,4935,0
20240805,094100,154990000,4935,4935,4935,4935,0
20240805,094000,154990000,4935,4950,4950,4935,84
20240805,093900,154574905,4950,4950,4950,4950,116
20240805,093800,154000705,4955,4955,4955,4955,4
20240805,093700,153980885,4950,4950,4950,4950,30
20240805,093600,153832385,4950,4950,4950,4940,122
20240805,093500,153229610,4950,4950,4950,4950,243
20240805,093400,152026760,4955,4955,4955,4955,0
20240805,093300,152026760,4955,4955,4955,4955,5
20240805,093200,152001985,4955,4970,4970,4955,1290
20240805,093100,145603730,4975,4975,4980,4975,507
20240805,093000,143081305,4975,4975,4975,4975,282
20240805,092900,141678355,4975,4975,4975,4975,71
20240805,092800,141325130,4970,4970,4970,4970,419
20240805,092700,139242700,4965,4930,4970,4930,44
20240805,092600,139024925,4925,4965,4965,4905,2574
20240805,092500,126362185,4945,4945,4945,4945,56
20240805,092400,126085265,4945,4945,4945,4935,321
20240805,092300,124499125,4940,4950,4950,4940,989
20240805,092200,119606045,4950,4950,4955,4950,303
20240805,092100,118106185,4950,4945,4950,4945,68
20240805,092000,117769775,4945,4950,4950,4945,300
20240805,091900,116285270,4945,4940,4945,4940,536
20240805,091800,113636390,4940,4945,4945,4940,529
20240805,091700,111022595,4945,4945,4945,4945,62
20240805,091600,110716005,4945,4970,4970,4925,1288
20240805,091500,104333700,4970,4970,4970,4970,0
20240805,091400,104333700,4970,4955,4970,4925,485
20240805,091300,101940825,4955,5020,5020,4920,9201
20240805,091200,56046970,5030,5040,5040,5030,945
20240805,091100,51292810,5040,5030,5040,5030,70
20240805,091000,50940210,5030,5030,5030,5030,512
20240805,090900,48364850,5030,5030,5030,5030,206
20240805,090800,47328670,5030,5030,5040,5030,280
20240805,090700,45920170,5040,5040,5050,5040,1949
20240805,090600,36092900,5050,5040,5050,5040,640
20240805,090500,32860910,5040,5050,5050,5040,749
20240805,090400,29084920,5050,5040,5050,5040,373
20240805,090300,27204840,5050,5060,5060,5050,175
20240805,090200,26319670,5060,5120,5130,5050,1237
20240805,090100,20016040,5120,5130,5130,5120,1479
20240805,090000,12437770,5140,5170,5210,5140,2410