KissMeData/189860/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,203000,867311410,4805,4805,4805,4805,505
20240805,202900,867311410,4805,4805,4805,4805,0
20240805,202800,867311410,4805,4805,4805,4805,0
20240805,202700,867311410,4805,4805,4805,4805,0
20240805,202600,867311410,4805,4805,4805,4805,0
20240805,202500,867311410,4805,4805,4805,4805,0
20240805,202400,867311410,4805,4805,4805,4805,0
20240805,202300,867311410,4805,4805,4805,4805,0
20240805,202200,867311410,4805,4805,4805,4805,0
20240805,202100,867311410,4805,4805,4805,4805,0
20240805,202000,867311410,4805,4805,4805,4805,0
20240805,201900,867311410,4805,4805,4805,4805,0
20240805,201800,867311410,4805,4805,4805,4805,0
20240805,201700,867311410,4805,4805,4805,4805,0
20240805,201600,867311410,4805,4805,4805,4805,0
20240805,201500,867311410,4805,4805,4805,4805,0
20240805,201400,867311410,4805,4805,4805,4805,0
20240805,201300,867311410,4805,4805,4805,4805,0
20240805,201200,867311410,4805,4805,4805,4805,0
20240805,201100,867311410,4805,4805,4805,4805,0
20240805,201000,867311410,4805,4805,4805,4805,0
20240805,200900,867311410,4805,4805,4805,4805,0
20240805,200800,867311410,4805,4805,4805,4805,0
20240805,200700,867311410,4805,4805,4805,4805,0
20240805,200600,867311410,4805,4805,4805,4805,0
20240805,200500,867311410,4805,4805,4805,4805,0
20240805,200400,867311410,4805,4805,4805,4805,0
20240805,200300,867311410,4805,4805,4805,4805,0
20240805,200200,867311410,4805,4805,4805,4805,0
20240805,200100,867311410,4805,4805,4805,4805,0
20240805,200000,867311410,4805,4805,4805,4805,505
20240805,195900,867311410,4805,4805,4805,4805,0
20240805,195800,867311410,4805,4805,4805,4805,0
20240805,195700,867311410,4805,4805,4805,4805,0
20240805,195600,867311410,4805,4805,4805,4805,0
20240805,195500,867311410,4805,4805,4805,4805,0
20240805,195400,867311410,4805,4805,4805,4805,0
20240805,195300,867311410,4805,4805,4805,4805,0
20240805,195200,867311410,4805,4805,4805,4805,0
20240805,195100,867311410,4805,4805,4805,4805,0
20240805,195000,867311410,4805,4805,4805,4805,0
20240805,194900,867311410,4805,4805,4805,4805,0
20240805,194800,867311410,4805,4805,4805,4805,0
20240805,194700,867311410,4805,4805,4805,4805,0
20240805,194600,867311410,4805,4805,4805,4805,0
20240805,194500,867311410,4805,4805,4805,4805,0
20240805,194400,867311410,4805,4805,4805,4805,0
20240805,194300,867311410,4805,4805,4805,4805,0
20240805,194200,867311410,4805,4805,4805,4805,0
20240805,194100,867311410,4805,4805,4805,4805,0
20240805,194000,867311410,4805,4805,4805,4805,0
20240805,193900,867311410,4805,4805,4805,4805,0
20240805,193800,867311410,4805,4805,4805,4805,0
20240805,193700,867311410,4805,4805,4805,4805,0
20240805,193600,867311410,4805,4805,4805,4805,0
20240805,193500,867311410,4805,4805,4805,4805,0
20240805,193400,867311410,4805,4805,4805,4805,0
20240805,193300,867311410,4805,4805,4805,4805,0
20240805,193200,867311410,4805,4805,4805,4805,0
20240805,193100,867311410,4805,4805,4805,4805,0
20240805,193000,867311410,4805,4805,4805,4805,505
20240805,192900,867311410,4805,4805,4805,4805,0
20240805,192800,867311410,4805,4805,4805,4805,0
20240805,192700,867311410,4805,4805,4805,4805,0
20240805,192600,867311410,4805,4805,4805,4805,0
20240805,192500,867311410,4805,4805,4805,4805,0
20240805,192400,867311410,4805,4805,4805,4805,0
20240805,192300,867311410,4805,4805,4805,4805,0
20240805,192200,867311410,4805,4805,4805,4805,0
20240805,192100,867311410,4805,4805,4805,4805,0
20240805,192000,867311410,4805,4805,4805,4805,0
20240805,191900,867311410,4805,4805,4805,4805,0
20240805,191800,867311410,4805,4805,4805,4805,0
20240805,191700,867311410,4805,4805,4805,4805,0
20240805,191600,867311410,4805,4805,4805,4805,0
20240805,191500,867311410,4805,4805,4805,4805,0
20240805,191400,867311410,4805,4805,4805,4805,0
20240805,191300,867311410,4805,4805,4805,4805,0
20240805,191200,867311410,4805,4805,4805,4805,0
20240805,191100,867311410,4805,4805,4805,4805,0
20240805,191000,867311410,4805,4805,4805,4805,0
20240805,190900,867311410,4805,4805,4805,4805,0
20240805,190800,867311410,4805,4805,4805,4805,0
20240805,190700,867311410,4805,4805,4805,4805,0
20240805,190600,867311410,4805,4805,4805,4805,0
20240805,190500,867311410,4805,4805,4805,4805,0
20240805,190400,867311410,4805,4805,4805,4805,0
20240805,190300,867311410,4805,4805,4805,4805,0
20240805,190200,867311410,4805,4805,4805,4805,0
20240805,190100,867311410,4805,4805,4805,4805,0
20240805,190000,867311410,4805,4805,4805,4805,505
20240805,185900,867311410,4805,4805,4805,4805,0
20240805,185800,867311410,4805,4805,4805,4805,0
20240805,185700,867311410,4805,4805,4805,4805,0
20240805,185600,867311410,4805,4805,4805,4805,0
20240805,185500,867311410,4805,4805,4805,4805,0
20240805,185400,867311410,4805,4805,4805,4805,0
20240805,185300,867311410,4805,4805,4805,4805,0
20240805,185200,867311410,4805,4805,4805,4805,0
20240805,185100,867311410,4805,4805,4805,4805,0
20240805,185000,867311410,4805,4805,4805,4805,0
20240805,184900,867311410,4805,4805,4805,4805,0
20240805,184800,867311410,4805,4805,4805,4805,0
20240805,184700,867311410,4805,4805,4805,4805,0
20240805,184600,867311410,4805,4805,4805,4805,0
20240805,184500,867311410,4805,4805,4805,4805,0
20240805,184400,867311410,4805,4805,4805,4805,0
20240805,184300,867311410,4805,4805,4805,4805,0
20240805,184200,867311410,4805,4805,4805,4805,0
20240805,184100,867311410,4805,4805,4805,4805,0
20240805,184000,867311410,4805,4805,4805,4805,0
20240805,183900,867311410,4805,4805,4805,4805,0
20240805,183800,867311410,4805,4805,4805,4805,0
20240805,183700,867311410,4805,4805,4805,4805,0
20240805,183600,867311410,4805,4805,4805,4805,0
20240805,183500,867311410,4805,4805,4805,4805,0
20240805,183400,867311410,4805,4805,4805,4805,0
20240805,183300,867311410,4805,4805,4805,4805,0
20240805,183200,867311410,4805,4805,4805,4805,0
20240805,183100,867311410,4805,4805,4805,4805,0
20240805,183000,867311410,4805,4805,4805,4805,505
20240805,182900,867311410,4805,4805,4805,4805,0
20240805,182800,867311410,4805,4805,4805,4805,0
20240805,182700,867311410,4805,4805,4805,4805,0
20240805,182600,867311410,4805,4805,4805,4805,0
20240805,182500,867311410,4805,4805,4805,4805,0
20240805,182400,867311410,4805,4805,4805,4805,0
20240805,182300,867311410,4805,4805,4805,4805,0
20240805,182200,867311410,4805,4805,4805,4805,0
20240805,182100,867311410,4805,4805,4805,4805,0
20240805,182000,867311410,4805,4805,4805,4805,0
20240805,181900,867311410,4805,4805,4805,4805,0
20240805,181800,867311410,4805,4805,4805,4805,0
20240805,181700,867311410,4805,4805,4805,4805,0
20240805,181600,867311410,4805,4805,4805,4805,0
20240805,181500,867311410,4805,4805,4805,4805,0
20240805,181400,867311410,4805,4805,4805,4805,0
20240805,181300,867311410,4805,4805,4805,4805,0
20240805,181200,867311410,4805,4805,4805,4805,0
20240805,181100,867311410,4805,4805,4805,4805,0
20240805,181000,867311410,4805,4805,4805,4805,0
20240805,180900,867311410,4805,4805,4805,4805,0
20240805,180800,867311410,4805,4805,4805,4805,0
20240805,180700,867311410,4805,4805,4805,4805,0
20240805,180600,867311410,4805,4805,4805,4805,0
20240805,180500,867311410,4805,4805,4805,4805,0
20240805,180400,867311410,4805,4805,4805,4805,0
20240805,180300,867311410,4805,4805,4805,4805,0
20240805,180200,867311410,4805,4805,4805,4805,0
20240805,180100,867311410,4805,4805,4805,4805,0
20240805,180000,867311410,4805,4805,4805,4805,505
20240805,175900,867311410,4805,4805,4805,4805,0
20240805,175800,867311410,4805,4805,4805,4805,0
20240805,175700,867311410,4805,4805,4805,4805,0
20240805,175600,867311410,4805,4805,4805,4805,0
20240805,175500,867311410,4805,4805,4805,4805,0
20240805,175400,867311410,4805,4805,4805,4805,0
20240805,175300,867311410,4805,4805,4805,4805,0
20240805,175200,867311410,4805,4805,4805,4805,0
20240805,175100,867311410,4805,4805,4805,4805,0
20240805,175000,867311410,4805,4805,4805,4805,0
20240805,174900,867311410,4805,4805,4805,4805,0
20240805,174800,867311410,4805,4805,4805,4805,0
20240805,174700,867311410,4805,4805,4805,4805,0
20240805,174600,867311410,4805,4805,4805,4805,0
20240805,174500,867311410,4805,4805,4805,4805,0
20240805,174400,867311410,4805,4805,4805,4805,0
20240805,174300,867311410,4805,4805,4805,4805,0
20240805,174200,867311410,4805,4805,4805,4805,0
20240805,174100,867311410,4805,4805,4805,4805,0
20240805,174000,867311410,4805,4805,4805,4805,0
20240805,173900,867311410,4805,4805,4805,4805,0
20240805,173800,867311410,4805,4805,4805,4805,0
20240805,173700,867311410,4805,4805,4805,4805,0
20240805,173600,867311410,4805,4805,4805,4805,0
20240805,173500,867311410,4805,4805,4805,4805,0
20240805,173400,867311410,4805,4805,4805,4805,0
20240805,173300,867311410,4805,4805,4805,4805,0
20240805,173200,867311410,4805,4805,4805,4805,0
20240805,173100,867311410,4805,4805,4805,4805,0
20240805,173000,867311410,4805,4805,4805,4805,505
20240805,172900,867311410,4805,4805,4805,4805,0
20240805,172800,867311410,4805,4805,4805,4805,0
20240805,172700,867311410,4805,4805,4805,4805,0
20240805,172600,867311410,4805,4805,4805,4805,0
20240805,172500,867311410,4805,4805,4805,4805,0
20240805,172400,867311410,4805,4805,4805,4805,0
20240805,172300,867311410,4805,4805,4805,4805,0
20240805,172200,867311410,4805,4805,4805,4805,0
20240805,172100,867311410,4805,4805,4805,4805,0
20240805,172000,867311410,4805,4805,4805,4805,0
20240805,171900,867311410,4805,4805,4805,4805,0
20240805,171800,867311410,4805,4805,4805,4805,0
20240805,171700,867311410,4805,4805,4805,4805,0
20240805,171600,867311410,4805,4805,4805,4805,0
20240805,171500,867311410,4805,4805,4805,4805,0
20240805,171400,867311410,4805,4805,4805,4805,0
20240805,171300,867311410,4805,4805,4805,4805,0
20240805,171200,867311410,4805,4805,4805,4805,0
20240805,171100,867311410,4805,4805,4805,4805,0
20240805,171000,867311410,4805,4805,4805,4805,0
20240805,170900,867311410,4805,4805,4805,4805,0
20240805,170800,867311410,4805,4805,4805,4805,0
20240805,170700,867311410,4805,4805,4805,4805,0
20240805,170600,867311410,4805,4805,4805,4805,0
20240805,170500,867311410,4805,4805,4805,4805,0
20240805,170400,867311410,4805,4805,4805,4805,0
20240805,170300,867311410,4805,4805,4805,4805,0
20240805,170200,867311410,4805,4805,4805,4805,0
20240805,170100,867311410,4805,4805,4805,4805,0
20240805,170000,867311410,4805,4805,4805,4805,505
20240805,165900,867311410,4805,4805,4805,4805,0
20240805,165800,867311410,4805,4805,4805,4805,0
20240805,165700,867311410,4805,4805,4805,4805,0
20240805,165600,867311410,4805,4805,4805,4805,0
20240805,165500,867311410,4805,4805,4805,4805,0
20240805,165400,867311410,4805,4805,4805,4805,0
20240805,165300,867311410,4805,4805,4805,4805,0
20240805,165200,867311410,4805,4805,4805,4805,0
20240805,165100,867311410,4805,4805,4805,4805,0
20240805,165000,867311410,4805,4805,4805,4805,0
20240805,164900,867311410,4805,4805,4805,4805,0
20240805,164800,867311410,4805,4805,4805,4805,0
20240805,164700,867311410,4805,4805,4805,4805,0
20240805,164600,867311410,4805,4805,4805,4805,0
20240805,164500,867311410,4805,4805,4805,4805,0
20240805,164400,867311410,4805,4805,4805,4805,0
20240805,164300,867311410,4805,4805,4805,4805,0
20240805,164200,867311410,4805,4805,4805,4805,0
20240805,164100,867311410,4805,4805,4805,4805,0
20240805,164000,867311410,4805,4805,4805,4805,0
20240805,163900,867311410,4805,4805,4805,4805,0
20240805,163800,867311410,4805,4805,4805,4805,0
20240805,163700,867311410,4805,4805,4805,4805,0
20240805,163600,867311410,4805,4805,4805,4805,0
20240805,163500,867311410,4805,4805,4805,4805,0
20240805,163400,867311410,4805,4805,4805,4805,0
20240805,163300,867311410,4805,4805,4805,4805,0
20240805,163200,867311410,4805,4805,4805,4805,0
20240805,163100,867311410,4805,4805,4805,4805,0
20240805,163000,867311410,4805,4805,4805,4805,505
20240805,162900,867311410,4805,4805,4805,4805,0
20240805,162800,867311410,4805,4805,4805,4805,0
20240805,162700,867311410,4805,4805,4805,4805,0
20240805,162600,867311410,4805,4805,4805,4805,0
20240805,162500,867311410,4805,4805,4805,4805,0
20240805,162400,867311410,4805,4805,4805,4805,0
20240805,162300,867311410,4805,4805,4805,4805,0
20240805,162200,867311410,4805,4805,4805,4805,0
20240805,162100,867311410,4805,4805,4805,4805,0
20240805,162000,867311410,4805,4805,4805,4805,0
20240805,161900,867311410,4805,4805,4805,4805,0
20240805,161800,867311410,4805,4805,4805,4805,0
20240805,161700,867311410,4805,4805,4805,4805,0
20240805,161600,867311410,4805,4805,4805,4805,0
20240805,161500,867311410,4805,4805,4805,4805,0
20240805,161400,867311410,4805,4805,4805,4805,0
20240805,161300,867311410,4805,4805,4805,4805,0
20240805,161200,867311410,4805,4805,4805,4805,0
20240805,161100,867311410,4805,4805,4805,4805,0
20240805,161000,867311410,4805,4805,4805,4805,0
20240805,160900,867311410,4805,4805,4805,4805,0
20240805,160800,867311410,4805,4805,4805,4805,0
20240805,160700,867311410,4805,4805,4805,4805,0
20240805,160600,867311410,4805,4805,4805,4805,0
20240805,160500,867311410,4805,4805,4805,4805,0
20240805,160400,867311410,4805,4805,4805,4805,0
20240805,160300,867311410,4805,4805,4805,4805,0
20240805,160200,867311410,4805,4805,4805,4805,0
20240805,160100,867311410,4805,4805,4805,4805,0
20240805,160000,867311410,4805,4805,4805,4805,505
20240805,155900,867311410,4805,4805,4805,4805,0
20240805,155800,867311410,4805,4805,4805,4805,0
20240805,155700,867311410,4805,4805,4805,4805,0
20240805,155600,867311410,4805,4805,4805,4805,0
20240805,155500,867311410,4805,4805,4805,4805,0
20240805,155400,867311410,4805,4805,4805,4805,0
20240805,155300,867311410,4805,4805,4805,4805,0
20240805,155200,867311410,4805,4805,4805,4805,0
20240805,155100,867311410,4805,4805,4805,4805,0
20240805,155000,867311410,4805,4805,4805,4805,0
20240805,154900,867311410,4805,4805,4805,4805,0
20240805,154800,867311410,4805,4805,4805,4805,0
20240805,154700,867311410,4805,4805,4805,4805,0
20240805,154600,867311410,4805,4805,4805,4805,0
20240805,154500,867311410,4805,4805,4805,4805,0
20240805,154400,867311410,4805,4805,4805,4805,0
20240805,154300,867311410,4805,4805,4805,4805,0
20240805,154200,867311410,4805,4805,4805,4805,0
20240805,154100,867311410,4805,4805,4805,4805,0
20240805,154000,867311410,4805,4805,4805,4805,0
20240805,153900,867311410,4805,4805,4805,4805,0
20240805,153800,867311410,4805,4805,4805,4805,0
20240805,153700,867311410,4805,4805,4805,4805,0
20240805,153600,867311410,4805,4805,4805,4805,0
20240805,153500,867311410,4805,4805,4805,4805,0
20240805,153400,867311410,4805,4805,4805,4805,0
20240805,153300,867311410,4805,4805,4805,4805,0
20240805,153200,867311410,4805,4805,4805,4805,0
20240805,153100,867311410,4805,4805,4805,4805,0
20240805,153000,867311410,4805,4805,4805,4805,1010
20240805,152900,864884885,4840,4840,4840,4840,0
20240805,152800,864884885,4840,4840,4840,4840,0
20240805,152700,864884885,4840,4840,4840,4840,0
20240805,152600,864884885,4840,4840,4840,4840,0
20240805,152500,864884885,4840,4840,4840,4840,0
20240805,152400,864884885,4840,4840,4840,4840,0
20240805,152300,864884885,4840,4840,4840,4840,0
20240805,152200,864884885,4840,4840,4840,4840,0
20240805,152100,864884885,4840,4840,4840,4840,0
20240805,152000,864884885,4840,4840,4840,4840,0
20240805,151900,864884885,4840,4840,4840,4760,14
20240805,151800,864818085,4755,4845,4845,4755,4547
20240805,151700,842789420,4850,4730,4850,4730,1749
20240805,151600,834388460,4705,4730,4730,4705,278
20240805,151500,833073745,4730,4570,4730,4570,501
20240805,151400,830734320,4560,4570,4570,4560,1213
20240805,151300,825199250,4560,4560,4560,4560,4
20240805,151200,825181010,4560,4560,4650,4540,326
20240805,151100,823694200,4560,4560,4560,4560,9
20240805,151000,823653160,4560,4560,4560,4560,1
20240805,150900,823648600,4695,4720,4720,4695,2
20240805,150800,823639185,4530,4735,4735,4530,1720
20240805,150700,815736195,4710,4710,4710,4710,215
20240805,150600,814723545,4705,4705,4705,4705,1
20240805,150500,814718840,4750,4750,4750,4750,390
20240805,150400,812866340,4790,4815,4815,4790,109
20240805,150300,812342205,4815,4790,4820,4750,4579
20240805,150200,790506155,4780,4770,4780,4770,31
20240805,150100,790358275,4760,4680,4760,4565,9454
20240805,150000,745908935,4550,4550,4680,4550,2002
20240805,145900,736799575,4545,4545,4545,4545,150
20240805,145800,736117825,4550,4550,4550,4550,310
20240805,145700,734707325,4510,4510,4510,4510,0
20240805,145600,734707325,4510,4525,4535,4510,1776
20240805,145500,726685035,4530,4530,4700,4530,292
20240805,145400,725362105,4530,4525,4530,4525,126
20240805,145300,724791825,4525,4525,4525,4525,185
20240805,145200,723954700,4525,4600,4600,4525,454
20240805,145100,721876200,4515,4640,4640,4515,295
20240805,145000,720517485,4650,4725,4725,4650,546
20240805,144900,717974895,4725,4750,4750,4725,505
20240805,144800,715588645,4730,4750,4755,4725,1144
20240805,144700,710159090,4655,4740,4760,4655,529
20240805,144600,707681805,4760,4760,4760,4760,0
20240805,144500,707681805,4760,4805,4805,4630,1963
20240805,144400,698524875,4810,4810,4810,4810,200
20240805,144300,697562875,4810,4810,4810,4810,11
20240805,144200,697509965,4810,4815,4815,4810,1544
20240805,144100,690076025,4815,4815,4815,4815,0
20240805,144000,690076025,4815,4835,4835,4815,837
20240805,143900,686034750,4835,4835,4835,4835,50
20240805,143800,685793000,4835,4860,4870,4835,1325
20240805,143700,679368290,4875,4875,4875,4875,0
20240805,143600,679368290,4875,4840,4875,4840,487
20240805,143500,677000885,4840,4850,4850,4840,223
20240805,143400,675921315,4840,4850,4850,4840,128
20240805,143300,675301285,4905,4905,4905,4905,0
20240805,143200,675301285,4905,4850,4905,4850,17
20240805,143100,675218725,4850,4910,4910,4835,1357
20240805,143000,668607750,4900,4935,4935,4900,4670
20240805,142900,645709300,4940,4940,4940,4940,1193
20240805,142800,639815880,4940,4940,4940,4940,1054
20240805,142700,634609120,4940,4945,4945,4940,500
20240805,142600,632138110,4940,4940,4940,4940,514
20240805,142500,629598950,4940,4940,4940,4940,0
20240805,142400,629598950,4940,4940,4940,4940,0
20240805,142300,629598950,4940,4940,4940,4940,0
20240805,142200,629598950,4940,4940,4940,4940,0
20240805,142100,629598950,4940,4940,4940,4940,0
20240805,142000,629598950,4940,4940,4940,4940,0
20240805,141900,629598950,4940,4940,4940,4940,0
20240805,141800,629598950,4940,4940,4940,4940,0
20240805,141700,629598950,4940,4940,4940,4940,0
20240805,141600,629598950,4940,4940,4940,4940,0
20240805,141500,629598950,4940,4940,4940,4940,0
20240805,141400,629598950,4940,4940,4940,4940,0
20240805,141300,629598950,4940,4940,4940,4940,0
20240805,141200,629598950,4940,4940,4940,4940,0
20240805,141100,629598950,4940,4940,4940,4940,0
20240805,141000,629598950,4940,4940,4940,4940,0
20240805,140900,629598950,4940,4940,4940,4940,0
20240805,140800,629598950,4940,4940,4940,4940,0
20240805,140700,629598950,4940,4940,4940,4940,0
20240805,140600,629598950,4940,4940,4940,4940,0
20240805,140500,629598950,4940,4940,4940,4940,0
20240805,140400,629598950,4940,4940,4940,4940,0
20240805,140300,629598950,4940,4940,4940,4940,0
20240805,140200,629598950,4940,4940,4940,4940,0
20240805,140100,629598950,4940,4940,4940,4940,0
20240805,140000,629598950,4940,4940,4940,4940,0
20240805,135900,629598950,4940,4940,4940,4940,0
20240805,135800,629598950,4940,4940,4940,4940,0
20240805,135700,629598950,4940,4940,4940,4940,0
20240805,135600,629598950,4940,4940,4940,4940,0
20240805,135500,629598950,4940,4940,4940,4940,0
20240805,135400,629598950,4940,4940,4940,4940,8
20240805,135300,629559430,4940,4940,4940,4940,0
20240805,135200,629559430,4940,4940,4940,4940,20
20240805,135100,629460630,4940,4940,4940,4940,15
20240805,135000,629386530,4940,4940,4940,4940,348
20240805,134900,627667410,4940,4940,4940,4940,0
20240805,134800,627667410,4940,4940,4940,4940,311
20240805,134700,626131070,4940,4975,4975,4940,101
20240805,134600,625631995,4975,4975,4975,4975,380
20240805,134500,623741495,4950,4950,4950,4950,108
20240805,134400,623206895,4950,4950,4950,4950,221
20240805,134300,622112945,4950,4950,4950,4950,0
20240805,134200,622112945,4950,4950,4950,4950,1651
20240805,134100,613940495,4980,4980,4980,4980,3
20240805,134000,613925555,4980,4980,4980,4980,0
20240805,133900,613925555,4980,4955,4980,4950,701
20240805,133800,610451085,4950,4975,4975,4950,604
20240805,133700,607455315,4975,4975,4975,4970,263
20240805,133600,606148080,4975,4990,4990,4975,6637
20240805,133500,573040400,5020,5020,5020,5020,0
20240805,133400,573040400,5020,5020,5020,5020,0
20240805,133300,573040400,5020,5020,5020,5020,0
20240805,133200,573040400,5020,5020,5020,5020,0
20240805,133100,573040400,5020,5020,5020,5020,220
20240805,133000,571936000,4990,4990,4990,4990,10
20240805,132900,571886100,4990,4990,4990,4990,1
20240805,132800,571881110,4990,4990,4990,4990,400
20240805,132700,569885110,5020,5020,5020,5020,0
20240805,132600,569885110,5020,5020,5020,5020,0
20240805,132500,569885110,5020,5020,5020,5020,190
20240805,132400,568931310,5010,5000,5010,5000,4784
20240805,132300,544965470,4990,4990,4990,4990,0
20240805,132200,544965470,4990,4990,4990,4990,203
20240805,132100,543952500,4990,4990,4990,4990,126
20240805,132000,543323760,4990,4990,4990,4990,60
20240805,131900,543024360,4990,4990,4990,4990,0
20240805,131800,543024360,4990,4990,4990,4990,100
20240805,131700,542525360,5010,5010,5010,5010,0
20240805,131600,542525360,5010,5010,5010,5010,0
20240805,131500,542525360,5010,5010,5010,5010,0
20240805,131400,542525360,5010,5000,5010,5000,920
20240805,131300,537916360,5000,4995,5000,4995,322
20240805,131200,536307060,4985,4985,4985,4985,0
20240805,131100,536307060,4985,4985,4985,4985,461
20240805,131000,534008975,5010,5010,5010,5010,0
20240805,130900,534008975,5010,5010,5010,5010,5
20240805,130800,533983925,5010,5010,5010,5010,0
20240805,130700,533983925,5010,4990,5010,4990,900
20240805,130600,529486925,4990,4990,4990,4990,1
20240805,130500,529481935,4990,4990,4990,4990,62
20240805,130400,529172555,4990,4990,4990,4990,1153
20240805,130300,523419085,5000,4990,5000,4990,1090
20240805,130200,517977985,4995,4990,4995,4990,125
20240805,130100,517354220,5000,5000,5000,5000,445
20240805,130000,515129220,5000,5000,5000,5000,10
20240805,125900,515079220,5000,5020,5020,4990,249
20240805,125800,513836640,4990,4990,4990,4990,25
20240805,125700,513711890,4990,4990,4990,4990,125
20240805,125600,513088140,4990,4990,4990,4990,193
20240805,125500,512125070,5010,5010,5010,5010,0
20240805,125400,512125070,5010,5010,5010,5010,130
20240805,125300,511473770,4990,4995,4995,4990,80
20240805,125200,511074470,5020,5010,5020,5010,410
20240805,125100,509017570,5010,5010,5010,4995,355
20240805,125000,507239095,4995,4995,4995,4995,0
20240805,124900,507239095,4995,4995,4995,4995,0
20240805,124800,507239095,4995,4995,4995,4995,65
20240805,124700,506914420,5040,5030,5040,5030,200
20240805,124600,505906670,4990,5000,5000,4990,225
20240805,124500,504783820,4995,5040,5040,4995,1001
20240805,124400,499783780,5040,5040,5040,5040,0
20240805,124300,499783780,5040,5040,5040,5040,0
20240805,124200,499783780,5040,5000,5040,4995,3942
20240805,124100,480063510,4990,4990,4990,4990,0
20240805,124000,480063510,4990,5000,5030,4990,322
20240805,123900,478454370,5000,5000,5000,5000,188
20240805,123800,477514370,5010,5010,5010,5010,100
20240805,123700,477013370,4995,4995,4995,4995,100
20240805,123600,476513870,4995,4995,4995,4995,0
20240805,123500,476513870,4995,4995,4995,4995,0
20240805,123400,476513870,4995,5000,5000,4995,839
20240805,123300,472321725,5010,5010,5010,5010,644
20240805,123200,469095285,5010,5010,5010,5010,26
20240805,123100,468965025,5000,5000,5000,5000,0
20240805,123000,468965025,5000,5010,5010,5000,315
20240805,122900,467388725,5000,5000,5000,5000,0
20240805,122800,467388725,5000,5000,5000,5000,1
20240805,122700,467383725,5010,5010,5010,5010,329
20240805,122600,465735435,5010,5010,5010,5000,791
20240805,122500,461775235,5000,5000,5000,5000,0
20240805,122400,461775235,5000,5000,5000,5000,388
20240805,122300,459835235,5000,5000,5000,5000,620
20240805,122200,456735235,5000,5000,5000,5000,30
20240805,122100,456585235,5000,4990,5000,4990,812
20240805,122000,452529355,4990,5020,5020,4990,616
20240805,121900,449448315,4990,4990,4990,4990,0
20240805,121800,449448315,4990,5010,5010,4990,2000
20240805,121700,439464420,5010,5010,5010,5010,1
20240805,121600,439459410,5010,5010,5010,5010,0
20240805,121500,439459410,5010,5010,5010,5010,0
20240805,121400,439459410,5010,5010,5010,5010,0
20240805,121300,439459410,5010,5010,5010,5010,0
20240805,121200,439459410,5010,5010,5010,5010,120
20240805,121100,438858210,5010,5010,5010,5010,1
20240805,121000,438853200,5000,5000,5000,5000,0
20240805,120900,438853200,5000,5000,5000,5000,0
20240805,120800,438853200,5000,5000,5000,5000,0
20240805,120700,438853200,5000,5000,5000,5000,0
20240805,120600,438853200,5000,5000,5000,5000,222
20240805,120500,437743200,5050,5050,5050,5050,0
20240805,120400,437743200,5050,5050,5050,5050,20
20240805,120300,437642200,5050,5050,5050,5050,0
20240805,120200,437642200,5050,5040,5050,5040,330
20240805,120100,435976600,5030,5030,5030,5030,60
20240805,120000,435674800,5030,5030,5030,5030,110
20240805,115900,435121500,4995,4995,4995,4995,0
20240805,115800,435121500,4995,4995,4995,4995,28
20240805,115700,434981640,4995,4995,4995,4995,306
20240805,115600,433453170,4990,4990,4990,4990,0
20240805,115500,433453170,4990,5000,5000,4990,148
20240805,115400,432713630,5000,5000,5000,5000,117
20240805,115300,432128630,5000,5000,5000,5000,10
20240805,115200,432078630,5030,5030,5030,5030,110
20240805,115100,431525330,4995,5030,5030,4995,1060
20240805,115000,426228530,5030,4995,5030,4995,115
20240805,114900,425653580,5020,5020,5020,5020,51
20240805,114800,425397560,5020,5020,5020,5020,0
20240805,114700,425397560,5020,5020,5020,5020,370
20240805,114600,423540160,4990,4990,4990,4990,0
20240805,114500,423540160,4990,5020,5020,4990,4001
20240805,114400,403545945,5020,5010,5020,5010,576
20240805,114300,400658085,5020,5020,5020,5020,0
20240805,114200,400658085,5020,5020,5020,5020,3
20240805,114100,400643025,5020,5020,5020,5020,0
20240805,114000,400643025,5020,5020,5020,5020,0
20240805,113900,400643025,5020,5020,5020,5020,0
20240805,113800,400643025,5020,5020,5020,5020,0
20240805,113700,400643025,5020,5020,5020,5020,0
20240805,113600,400643025,5020,5020,5020,5020,0
20240805,113500,400643025,5020,5020,5020,5020,11
20240805,113400,400587805,5020,5030,5030,5020,1491
20240805,113300,393089995,5060,5060,5060,5060,0
20240805,113200,393089995,5060,5060,5060,5060,0
20240805,113100,393089995,5060,5060,5060,5060,0
20240805,113000,393089995,5060,5060,5060,5060,205
20240805,112900,392052695,5060,5060,5060,5060,0
20240805,112800,392052695,5060,5060,5060,5060,18
20240805,112700,391961615,5060,5050,5060,5050,497
20240805,112600,389451655,5010,5010,5010,5010,150
20240805,112500,388700155,5050,5010,5050,5010,405
20240805,112400,386657505,5000,5010,5010,5000,1500
20240805,112300,379156505,5050,5030,5050,5030,440
20240805,112200,376935305,5030,5030,5030,5030,368
20240805,112100,375084265,5030,5030,5030,5030,460
20240805,112000,372770465,5030,5030,5030,5030,160
20240805,111900,371965665,5030,5030,5030,5030,11
20240805,111800,371910335,5030,5030,5030,5030,140
20240805,111700,371206135,5000,5000,5000,5000,0
20240805,111600,371206135,5000,5000,5000,5000,20
20240805,111500,371106135,5000,5010,5010,5000,24
20240805,111400,370986085,5020,5020,5020,5020,0
20240805,111300,370986085,5020,5020,5020,5020,6
20240805,111200,370955965,5000,5000,5000,5000,200
20240805,111100,369955965,5020,5020,5020,5020,0
20240805,111000,369955965,5020,5000,5020,5000,139
20240805,110900,369258765,5010,5010,5010,5010,0
20240805,110800,369258765,5010,5010,5010,5010,549
20240805,110700,366508275,5000,5000,5000,5000,0
20240805,110600,366508275,5000,5000,5000,5000,1514
20240805,110500,358938275,5010,5010,5010,5010,71
20240805,110400,358582565,5010,5010,5010,5010,9
20240805,110300,358537475,5030,5010,5030,5010,201
20240805,110200,357528065,5010,5010,5010,5010,1
20240805,110100,357523055,5010,5010,5010,5010,78
20240805,110000,357132275,5010,5010,5010,5010,0
20240805,105900,357132275,5010,5010,5010,5010,0
20240805,105800,357132275,5010,5010,5010,5010,0
20240805,105700,357132275,5010,5010,5010,5010,30
20240805,105600,356981975,5050,5050,5050,5050,250
20240805,105500,355719475,5050,5000,5050,5000,10
20240805,105400,355669275,5000,5050,5050,5000,55
20240805,105300,355394025,5050,5050,5050,5050,4
20240805,105200,355373825,5050,5050,5050,5050,4
20240805,105100,355353625,5050,5050,5050,5050,0
20240805,105000,355353625,5050,5040,5050,5040,200
20240805,104900,354344725,5050,5050,5050,5050,0
20240805,104800,354344725,5050,5050,5050,5050,0
20240805,104700,354344725,5050,5040,5050,5040,751
20240805,104600,350552275,5000,5000,5000,5000,0
20240805,104500,350552275,5000,5000,5000,5000,0
20240805,104400,350552275,5000,5000,5000,5000,17
20240805,104300,350467275,5000,5000,5000,5000,18
20240805,104200,350377275,5030,5030,5030,5030,0
20240805,104100,350377275,5030,5030,5030,5030,200
20240805,104000,349371275,5040,5010,5050,4995,519
20240805,103900,346771475,5050,5050,5050,5050,0
20240805,103800,346771475,5050,5050,5050,5050,12
20240805,103700,346710875,5050,5050,5050,5050,312
20240805,103600,345135275,5050,5040,5050,5040,2140
20240805,103500,334335065,4990,4990,4990,4990,8
20240805,103400,334295145,5000,5000,5000,5000,0
20240805,103300,334295145,5000,5000,5000,5000,69
20240805,103200,333950145,5000,5000,5000,4995,2810
20240805,103100,319905145,5000,5010,5010,5000,1937
20240805,103000,310205625,5010,5050,5050,4990,1484
20240805,102900,302766500,5040,5040,5040,5040,102
20240805,102800,302252420,4990,5030,5030,4990,10001
20240805,102700,252254200,5030,5030,5030,5030,156
20240805,102600,251469520,5030,5030,5030,5020,1149
20240805,102500,245690950,5040,5050,5050,5040,61
20240805,102400,245383410,5050,5040,5050,5040,6
20240805,102300,245353160,5050,5060,5060,5050,216
20240805,102200,244261280,5040,5040,5060,5040,248
20240805,102100,243009360,5060,5060,5060,5060,20
20240805,102000,242908160,5060,5060,5060,5060,50
20240805,101900,242655160,5070,5070,5070,5070,0
20240805,101800,242655160,5070,5040,5070,5040,335
20240805,101700,240960210,5040,5050,5050,5040,208
20240805,101600,239910890,5060,5060,5060,5060,110
20240805,101500,239354290,5060,5050,5060,5050,110
20240805,101400,238798690,5050,5050,5050,5040,268
20240805,101300,237445700,5050,5060,5060,5050,338
20240805,101200,235735480,5060,5060,5060,5060,141
20240805,101100,235022020,5050,5050,5050,5050,2
20240805,101000,235011920,5040,5050,5050,5040,1249
20240805,100900,228713060,5060,5060,5060,5060,23
20240805,100800,228596680,5070,5130,5130,5070,232
20240805,100700,227419840,5080,5080,5080,5080,500
20240805,100600,224879840,5070,5070,5070,5070,100
20240805,100500,224372840,5080,5080,5080,5080,219
20240805,100400,223260320,5130,5110,5130,5090,78
20240805,100300,222862890,5110,5110,5110,5110,0
20240805,100200,222862890,5110,5110,5110,5110,3
20240805,100100,222847560,5110,5110,5110,5110,110
20240805,100000,222285460,5110,5090,5130,5090,328
20240805,095900,220611510,5070,5080,5080,5070,205
20240805,095800,219570990,5100,5100,5100,5100,1121
20240805,095700,213853890,5120,5120,5120,5120,0
20240805,095600,213853890,5120,5130,5130,5120,13
20240805,095500,213787320,5130,5110,5130,5110,148
20240805,095400,213030930,5110,5110,5110,5110,0
20240805,095300,213030930,5110,5110,5110,5090,197
20240805,095200,212027940,5110,5110,5110,5110,0
20240805,095100,212027940,5110,5100,5110,5090,201
20240805,095000,211004250,5130,5130,5130,5100,186
20240805,094900,210054410,5130,5130,5130,5130,0
20240805,094800,210054410,5130,5130,5130,5130,0
20240805,094700,210054410,5130,5110,5130,5110,30
20240805,094600,209901010,5110,5110,5130,5110,1050
20240805,094500,204535400,5160,5110,5160,5090,861
20240805,094400,200143690,5100,5120,5120,5100,416
20240805,094300,198015730,5170,5140,5180,5140,37
20240805,094200,197824940,5120,5140,5140,5120,1271
20240805,094100,191296160,5140,5150,5150,5140,1202
20240805,094000,185117190,5150,5150,5150,5150,22
20240805,093900,185003890,5140,5150,5150,5140,22
20240805,093800,184890750,5140,5180,5200,5140,681
20240805,093700,181362630,5170,5170,5170,5140,54
20240805,093600,181084290,5170,5160,5170,5160,700
20240805,093500,177469290,5150,5120,5150,5120,538
20240805,093400,174698800,5120,5110,5120,5110,153
20240805,093300,173916940,5110,5140,5140,5110,21
20240805,093200,173809600,5110,5120,5150,5110,73
20240805,093100,173436130,5120,5130,5130,5120,2695
20240805,093000,159637230,5120,5120,5120,5120,1627
20240805,092900,151306990,5120,5140,5150,5120,385
20240805,092800,149331570,5140,5130,5140,5110,795
20240805,092700,145252580,5140,5100,5140,5100,575
20240805,092600,142308450,5100,5100,5100,5100,33
20240805,092500,142140150,5100,5050,5110,5050,2220
20240805,092400,130828460,5070,5060,5070,5060,108
20240805,092300,130281440,5020,5020,5020,5020,190
20240805,092200,129327640,5020,5030,5030,5020,2214
20240805,092100,118213120,5020,5030,5030,5000,5272
20240805,092000,91826770,5030,5060,5060,5030,1571
20240805,091900,83901940,5060,5060,5080,5060,2252
20240805,091800,72492160,5060,5080,5080,5060,527
20240805,091700,69818170,5110,5110,5110,5110,1
20240805,091600,69813060,5120,5120,5120,5090,242
20240805,091500,68580150,5100,5090,5120,5090,225
20240805,091400,67430700,5130,5100,5130,5090,374
20240805,091300,65526830,5140,5130,5140,5100,618
20240805,091200,62372080,5130,5090,5130,5090,120
20240805,091100,61756520,5090,5140,5140,5090,505
20240805,091000,59184640,5140,5100,5140,5090,1207
20240805,090900,52999650,5100,5100,5100,5100,200
20240805,090800,51979650,5110,5110,5110,5100,1133
20240805,090700,46194000,5110,5130,5130,5110,82
20240805,090600,45773670,5130,5070,5140,5070,10
20240805,090500,45722360,5060,5110,5140,5060,1076
20240805,090400,40257090,5110,5130,5170,5070,1023
20240805,090300,35008860,5110,5130,5170,5110,835
20240805,090200,30729750,5110,5220,5220,5110,4902
20240805,090100,5355170,5220,5300,5300,5220,443
20240805,090000,3037050,5310,5350,5350,5250,571