KissMeData/041920/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,192400,712626970,5150,5150,5150,5150,6280
20240805,192300,712626970,5150,5150,5150,5150,0
20240805,192200,712626970,5150,5150,5150,5150,0
20240805,192100,712626970,5150,5150,5150,5150,0
20240805,192000,712626970,5150,5150,5150,5150,0
20240805,191900,712626970,5150,5150,5150,5150,0
20240805,191800,712626970,5150,5150,5150,5150,0
20240805,191700,712626970,5150,5150,5150,5150,0
20240805,191600,712626970,5150,5150,5150,5150,0
20240805,191500,712626970,5150,5150,5150,5150,0
20240805,191400,712626970,5150,5150,5150,5150,0
20240805,191300,712626970,5150,5150,5150,5150,0
20240805,191200,712626970,5150,5150,5150,5150,0
20240805,191100,712626970,5150,5150,5150,5150,0
20240805,191000,712626970,5150,5150,5150,5150,0
20240805,190900,712626970,5150,5150,5150,5150,0
20240805,190800,712626970,5150,5150,5150,5150,0
20240805,190700,712626970,5150,5150,5150,5150,0
20240805,190600,712626970,5150,5150,5150,5150,0
20240805,190500,712626970,5150,5150,5150,5150,0
20240805,190400,712626970,5150,5150,5150,5150,0
20240805,190300,712626970,5150,5150,5150,5150,0
20240805,190200,712626970,5150,5150,5150,5150,0
20240805,190100,712626970,5150,5150,5150,5150,0
20240805,190000,712626970,5150,5150,5150,5150,0
20240805,185900,712626970,5150,5150,5150,5150,0
20240805,185800,712626970,5150,5150,5150,5150,0
20240805,185700,712626970,5150,5150,5150,5150,0
20240805,185600,712626970,5150,5150,5150,5150,0
20240805,185500,712626970,5150,5150,5150,5150,0
20240805,185400,712626970,5150,5150,5150,5150,6280
20240805,185300,712626970,5150,5150,5150,5150,0
20240805,185200,712626970,5150,5150,5150,5150,0
20240805,185100,712626970,5150,5150,5150,5150,0
20240805,185000,712626970,5150,5150,5150,5150,0
20240805,184900,712626970,5150,5150,5150,5150,0
20240805,184800,712626970,5150,5150,5150,5150,0
20240805,184700,712626970,5150,5150,5150,5150,0
20240805,184600,712626970,5150,5150,5150,5150,0
20240805,184500,712626970,5150,5150,5150,5150,0
20240805,184400,712626970,5150,5150,5150,5150,0
20240805,184300,712626970,5150,5150,5150,5150,0
20240805,184200,712626970,5150,5150,5150,5150,0
20240805,184100,712626970,5150,5150,5150,5150,0
20240805,184000,712626970,5150,5150,5150,5150,0
20240805,183900,712626970,5150,5150,5150,5150,0
20240805,183800,712626970,5150,5150,5150,5150,0
20240805,183700,712626970,5150,5150,5150,5150,0
20240805,183600,712626970,5150,5150,5150,5150,0
20240805,183500,712626970,5150,5150,5150,5150,0
20240805,183400,712626970,5150,5150,5150,5150,0
20240805,183300,712626970,5150,5150,5150,5150,0
20240805,183200,712626970,5150,5150,5150,5150,0
20240805,183100,712626970,5150,5150,5150,5150,0
20240805,183000,712626970,5150,5150,5150,5150,0
20240805,182900,712626970,5150,5150,5150,5150,0
20240805,182800,712626970,5150,5150,5150,5150,0
20240805,182700,712626970,5150,5150,5150,5150,0
20240805,182600,712626970,5150,5150,5150,5150,0
20240805,182500,712626970,5150,5150,5150,5150,0
20240805,182400,712626970,5150,5150,5150,5150,6280
20240805,182300,712626970,5150,5150,5150,5150,0
20240805,182200,712626970,5150,5150,5150,5150,0
20240805,182100,712626970,5150,5150,5150,5150,0
20240805,182000,712626970,5150,5150,5150,5150,0
20240805,181900,712626970,5150,5150,5150,5150,0
20240805,181800,712626970,5150,5150,5150,5150,0
20240805,181700,712626970,5150,5150,5150,5150,0
20240805,181600,712626970,5150,5150,5150,5150,0
20240805,181500,712626970,5150,5150,5150,5150,0
20240805,181400,712626970,5150,5150,5150,5150,0
20240805,181300,712626970,5150,5150,5150,5150,0
20240805,181200,712626970,5150,5150,5150,5150,0
20240805,181100,712626970,5150,5150,5150,5150,0
20240805,181000,712626970,5150,5150,5150,5150,0
20240805,180900,712626970,5150,5150,5150,5150,0
20240805,180800,712626970,5150,5150,5150,5150,0
20240805,180700,712626970,5150,5150,5150,5150,0
20240805,180600,712626970,5150,5150,5150,5150,0
20240805,180500,712626970,5150,5150,5150,5150,0
20240805,180400,712626970,5150,5150,5150,5150,0
20240805,180300,712626970,5150,5150,5150,5150,0
20240805,180200,712626970,5150,5150,5150,5150,0
20240805,180100,712626970,5150,5150,5150,5150,0
20240805,180000,712626970,5150,5150,5150,5150,0
20240805,175900,712626970,5150,5150,5150,5150,0
20240805,175800,712626970,5150,5150,5150,5150,0
20240805,175700,712626970,5150,5150,5150,5150,0
20240805,175600,712626970,5150,5150,5150,5150,0
20240805,175500,712626970,5150,5150,5150,5150,0
20240805,175400,712626970,5150,5150,5150,5150,6280
20240805,175300,712626970,5150,5150,5150,5150,0
20240805,175200,712626970,5150,5150,5150,5150,0
20240805,175100,712626970,5150,5150,5150,5150,0
20240805,175000,712626970,5150,5150,5150,5150,0
20240805,174900,712626970,5150,5150,5150,5150,0
20240805,174800,712626970,5150,5150,5150,5150,0
20240805,174700,712626970,5150,5150,5150,5150,0
20240805,174600,712626970,5150,5150,5150,5150,0
20240805,174500,712626970,5150,5150,5150,5150,0
20240805,174400,712626970,5150,5150,5150,5150,0
20240805,174300,712626970,5150,5150,5150,5150,0
20240805,174200,712626970,5150,5150,5150,5150,0
20240805,174100,712626970,5150,5150,5150,5150,0
20240805,174000,712626970,5150,5150,5150,5150,0
20240805,173900,712626970,5150,5150,5150,5150,0
20240805,173800,712626970,5150,5150,5150,5150,0
20240805,173700,712626970,5150,5150,5150,5150,0
20240805,173600,712626970,5150,5150,5150,5150,0
20240805,173500,712626970,5150,5150,5150,5150,0
20240805,173400,712626970,5150,5150,5150,5150,0
20240805,173300,712626970,5150,5150,5150,5150,0
20240805,173200,712626970,5150,5150,5150,5150,0
20240805,173100,712626970,5150,5150,5150,5150,0
20240805,173000,712626970,5150,5150,5150,5150,0
20240805,172900,712626970,5150,5150,5150,5150,0
20240805,172800,712626970,5150,5150,5150,5150,0
20240805,172700,712626970,5150,5150,5150,5150,0
20240805,172600,712626970,5150,5150,5150,5150,0
20240805,172500,712626970,5150,5150,5150,5150,0
20240805,172400,712626970,5150,5150,5150,5150,6280
20240805,172300,712626970,5150,5150,5150,5150,0
20240805,172200,712626970,5150,5150,5150,5150,0
20240805,172100,712626970,5150,5150,5150,5150,0
20240805,172000,712626970,5150,5150,5150,5150,0
20240805,171900,712626970,5150,5150,5150,5150,0
20240805,171800,712626970,5150,5150,5150,5150,0
20240805,171700,712626970,5150,5150,5150,5150,0
20240805,171600,712626970,5150,5150,5150,5150,0
20240805,171500,712626970,5150,5150,5150,5150,0
20240805,171400,712626970,5150,5150,5150,5150,0
20240805,171300,712626970,5150,5150,5150,5150,0
20240805,171200,712626970,5150,5150,5150,5150,0
20240805,171100,712626970,5150,5150,5150,5150,0
20240805,171000,712626970,5150,5150,5150,5150,0
20240805,170900,712626970,5150,5150,5150,5150,0
20240805,170800,712626970,5150,5150,5150,5150,0
20240805,170700,712626970,5150,5150,5150,5150,0
20240805,170600,712626970,5150,5150,5150,5150,0
20240805,170500,712626970,5150,5150,5150,5150,0
20240805,170400,712626970,5150,5150,5150,5150,0
20240805,170300,712626970,5150,5150,5150,5150,0
20240805,170200,712626970,5150,5150,5150,5150,0
20240805,170100,712626970,5150,5150,5150,5150,0
20240805,170000,712626970,5150,5150,5150,5150,0
20240805,165900,712626970,5150,5150,5150,5150,0
20240805,165800,712626970,5150,5150,5150,5150,0
20240805,165700,712626970,5150,5150,5150,5150,0
20240805,165600,712626970,5150,5150,5150,5150,0
20240805,165500,712626970,5150,5150,5150,5150,0
20240805,165400,712626970,5150,5150,5150,5150,6280
20240805,165300,712626970,5150,5150,5150,5150,0
20240805,165200,712626970,5150,5150,5150,5150,0
20240805,165100,712626970,5150,5150,5150,5150,0
20240805,165000,712626970,5150,5150,5150,5150,0
20240805,164900,712626970,5150,5150,5150,5150,0
20240805,164800,712626970,5150,5150,5150,5150,0
20240805,164700,712626970,5150,5150,5150,5150,0
20240805,164600,712626970,5150,5150,5150,5150,0
20240805,164500,712626970,5150,5150,5150,5150,0
20240805,164400,712626970,5150,5150,5150,5150,0
20240805,164300,712626970,5150,5150,5150,5150,0
20240805,164200,712626970,5150,5150,5150,5150,0
20240805,164100,712626970,5150,5150,5150,5150,0
20240805,164000,712626970,5150,5150,5150,5150,0
20240805,163900,712626970,5150,5150,5150,5150,0
20240805,163800,712626970,5150,5150,5150,5150,0
20240805,163700,712626970,5150,5150,5150,5150,0
20240805,163600,712626970,5150,5150,5150,5150,0
20240805,163500,712626970,5150,5150,5150,5150,0
20240805,163400,712626970,5150,5150,5150,5150,0
20240805,163300,712626970,5150,5150,5150,5150,0
20240805,163200,712626970,5150,5150,5150,5150,0
20240805,163100,712626970,5150,5150,5150,5150,0
20240805,163000,712626970,5150,5150,5150,5150,0
20240805,162900,712626970,5150,5150,5150,5150,0
20240805,162800,712626970,5150,5150,5150,5150,0
20240805,162700,712626970,5150,5150,5150,5150,0
20240805,162600,712626970,5150,5150,5150,5150,0
20240805,162500,712626970,5150,5150,5150,5150,0
20240805,162400,712626970,5150,5150,5150,5150,6280
20240805,162300,712626970,5150,5150,5150,5150,0
20240805,162200,712626970,5150,5150,5150,5150,0
20240805,162100,712626970,5150,5150,5150,5150,0
20240805,162000,712626970,5150,5150,5150,5150,0
20240805,161900,712626970,5150,5150,5150,5150,0
20240805,161800,712626970,5150,5150,5150,5150,0
20240805,161700,712626970,5150,5150,5150,5150,0
20240805,161600,712626970,5150,5150,5150,5150,0
20240805,161500,712626970,5150,5150,5150,5150,0
20240805,161400,712626970,5150,5150,5150,5150,0
20240805,161300,712626970,5150,5150,5150,5150,0
20240805,161200,712626970,5150,5150,5150,5150,0
20240805,161100,712626970,5150,5150,5150,5150,0
20240805,161000,712626970,5150,5150,5150,5150,0
20240805,160900,712626970,5150,5150,5150,5150,0
20240805,160800,712626970,5150,5150,5150,5150,0
20240805,160700,712626970,5150,5150,5150,5150,0
20240805,160600,712626970,5150,5150,5150,5150,0
20240805,160500,712626970,5150,5150,5150,5150,0
20240805,160400,712626970,5150,5150,5150,5150,0
20240805,160300,712626970,5150,5150,5150,5150,0
20240805,160200,712626970,5150,5150,5150,5150,0
20240805,160100,712626970,5150,5150,5150,5150,0
20240805,160000,712626970,5150,5150,5150,5150,0
20240805,155900,712626970,5150,5150,5150,5150,0
20240805,155800,712626970,5150,5150,5150,5150,0
20240805,155700,712626970,5150,5150,5150,5150,0
20240805,155600,712626970,5150,5150,5150,5150,0
20240805,155500,712626970,5150,5150,5150,5150,0
20240805,155400,712626970,5150,5150,5150,5150,6280
20240805,155300,712626970,5150,5150,5150,5150,0
20240805,155200,712626970,5150,5150,5150,5150,0
20240805,155100,712626970,5150,5150,5150,5150,0
20240805,155000,712626970,5150,5150,5150,5150,0
20240805,154900,712626970,5150,5150,5150,5150,0
20240805,154800,712626970,5150,5150,5150,5150,0
20240805,154700,712626970,5150,5150,5150,5150,0
20240805,154600,712626970,5150,5150,5150,5150,0
20240805,154500,712626970,5150,5150,5150,5150,0
20240805,154400,712626970,5150,5150,5150,5150,0
20240805,154300,712626970,5150,5150,5150,5150,0
20240805,154200,712626970,5150,5150,5150,5150,0
20240805,154100,712626970,5150,5150,5150,5150,0
20240805,154000,712626970,5150,5150,5150,5150,0
20240805,153900,712626970,5150,5150,5150,5150,0
20240805,153800,712626970,5150,5150,5150,5150,0
20240805,153700,712626970,5150,5150,5150,5150,0
20240805,153600,712626970,5150,5150,5150,5150,0
20240805,153500,712626970,5150,5150,5150,5150,0
20240805,153400,712626970,5150,5150,5150,5150,0
20240805,153300,712626970,5150,5150,5150,5150,0
20240805,153200,712626970,5150,5150,5150,5150,0
20240805,153100,712626970,5150,5150,5150,5150,0
20240805,153000,712626970,5150,5150,5150,5150,6280
20240805,152900,680284970,5140,5140,5140,5140,0
20240805,152800,680284970,5140,5140,5140,5140,0
20240805,152700,680284970,5140,5140,5140,5140,0
20240805,152600,680284970,5140,5140,5140,5140,0
20240805,152500,680284970,5140,5140,5140,5140,0
20240805,152400,680284970,5140,5140,5140,5140,0
20240805,152300,680284970,5140,5140,5140,5140,0
20240805,152200,680284970,5140,5140,5140,5140,0
20240805,152100,680284970,5140,5140,5140,5140,0
20240805,152000,680284970,5140,5140,5140,5140,0
20240805,151900,680284970,5140,5020,5140,5010,1373
20240805,151800,673352980,5160,5230,5250,5000,5544
20240805,151700,645502460,5240,5250,5250,5240,2
20240805,151600,645491970,5250,5210,5250,5210,403
20240805,151500,643380260,5250,5240,5250,5240,2
20240805,151400,643369770,5250,5250,5250,5230,8
20240805,151300,643327810,5260,5190,5260,5180,324
20240805,151200,641644510,5080,5180,5180,5080,2152
20240805,151100,630668750,5180,5250,5270,5180,465
20240805,151000,628238540,5250,5210,5250,5100,1611
20240805,150900,619857680,5180,5120,5200,5090,853
20240805,150800,615482530,5210,5160,5230,5100,1361
20240805,150700,608537290,5230,5240,5240,5110,595
20240805,150600,605428740,5230,5200,5240,5200,36
20240805,150500,605241430,5190,5190,5190,5190,1
20240805,150400,605236240,5280,5280,5280,5280,0
20240805,150300,605236240,5280,5100,5280,5100,125
20240805,150200,604597120,5100,5280,5280,5100,147
20240805,150100,603840670,5100,5280,5320,5100,503
20240805,150000,601197330,5280,5230,5290,5110,229
20240805,145900,600013950,5230,5220,5230,5220,719
20240805,145800,596256140,5230,5110,5230,5110,349
20240805,145700,594446020,5110,5120,5130,5110,291
20240805,145600,592958980,5130,5120,5150,5010,1249
20240805,145500,586678850,5090,5060,5090,5050,1155
20240805,145400,580804600,5050,5160,5160,5050,634
20240805,145300,577595660,5160,5090,5160,5090,206
20240805,145200,576532970,5050,5100,5100,5050,677
20240805,145100,573103310,5170,5200,5200,5100,3863
20240805,145000,553298410,5340,5340,5340,5340,0
20240805,144900,553298410,5340,5260,5350,5160,309
20240805,144800,551679440,5250,5210,5250,5210,603
20240805,144700,548522190,5210,5170,5210,5170,12
20240805,144600,548460090,5170,5160,5210,5160,97
20240805,144500,547957170,5240,5240,5240,5240,20
20240805,144400,547852370,5250,5240,5250,5240,15
20240805,144300,547773760,5200,5310,5350,5120,2562
20240805,144200,534493480,5250,5340,5350,5250,1010
20240805,144100,529171070,5360,5360,5360,5360,0
20240805,144000,529171070,5360,5360,5360,5360,0
20240805,143900,529171070,5360,5270,5360,5270,62
20240805,143800,528840370,5360,5280,5360,5250,443
20240805,143700,526510180,5330,5330,5330,5330,225
20240805,143600,525310930,5330,5290,5330,5290,435
20240805,143500,522997470,5290,5290,5290,5290,20
20240805,143400,522891670,5290,5260,5290,5260,420
20240805,143300,520671070,5260,5250,5260,5250,110
20240805,143200,520092570,5250,5280,5280,5250,557
20240805,143100,517167630,5280,5270,5280,5270,52
20240805,143000,516893090,5270,5270,5270,5250,330
20240805,142900,515158550,5270,5270,5270,5250,486
20240805,142800,512606450,5280,5280,5290,5270,350
20240805,142700,510757530,5290,5290,5290,5250,1069
20240805,142600,505137020,5290,5300,5300,5290,248
20240805,142500,503822920,5330,5330,5330,5330,0
20240805,142400,503822920,5330,5330,5330,5330,0
20240805,142300,503822920,5330,5330,5330,5330,0
20240805,142200,503822920,5330,5330,5330,5330,0
20240805,142100,503822920,5330,5330,5330,5330,0
20240805,142000,503822920,5330,5330,5330,5330,0
20240805,141900,503822920,5330,5330,5330,5330,0
20240805,141800,503822920,5330,5330,5330,5330,0
20240805,141700,503822920,5330,5330,5330,5330,0
20240805,141600,503822920,5330,5330,5330,5330,0
20240805,141500,503822920,5330,5330,5330,5330,0
20240805,141400,503822920,5330,5330,5330,5330,0
20240805,141300,503822920,5330,5330,5330,5330,0
20240805,141200,503822920,5330,5330,5330,5330,0
20240805,141100,503822920,5330,5330,5330,5330,0
20240805,141000,503822920,5330,5330,5330,5330,0
20240805,140900,503822920,5330,5330,5330,5330,0
20240805,140800,503822920,5330,5330,5330,5330,0
20240805,140700,503822920,5330,5330,5330,5330,0
20240805,140600,503822920,5330,5330,5330,5330,0
20240805,140500,503822920,5330,5330,5330,5330,0
20240805,140400,503822920,5330,5330,5330,5330,0
20240805,140300,503822920,5330,5330,5330,5330,0
20240805,140200,503822920,5330,5330,5330,5330,0
20240805,140100,503822920,5330,5330,5330,5330,0
20240805,140000,503822920,5330,5330,5330,5330,0
20240805,135900,503822920,5330,5330,5330,5330,0
20240805,135800,503822920,5330,5330,5330,5330,0
20240805,135700,503822920,5330,5330,5330,5330,0
20240805,135600,503822920,5330,5330,5330,5330,0
20240805,135500,503822920,5330,5320,5330,5250,68
20240805,135400,503463010,5250,5400,5400,5250,2012
20240805,135300,492866740,5380,5380,5380,5380,15
20240805,135200,492786040,5380,5380,5380,5380,0
20240805,135100,492786040,5380,5290,5380,5290,2844
20240805,135000,477740350,5300,5300,5300,5300,0
20240805,134900,477740350,5300,5320,5320,5300,544
20240805,134800,474855170,5320,5390,5390,5320,35
20240805,134700,474667910,5390,5340,5390,5340,501
20240805,134600,471984880,5340,5320,5340,5320,76
20240805,134500,471579880,5320,5320,5320,5320,2
20240805,134400,471569240,5320,5320,5320,5320,15
20240805,134300,471489440,5300,5320,5320,5300,1013
20240805,134200,466120280,5300,5350,5350,5300,3836
20240805,134100,445755980,5350,5350,5350,5350,99
20240805,134000,445226330,5350,5350,5350,5350,17
20240805,133900,445135380,5350,5350,5350,5350,130
20240805,133800,444439880,5400,5330,5400,5310,401
20240805,133700,442304560,5350,5350,5350,5350,0
20240805,133600,442304560,5350,5370,5420,5330,415
20240805,133500,440081200,5370,5410,5410,5320,679
20240805,133400,436443000,5460,5420,5460,5420,203
20240805,133300,435335420,5470,5470,5470,5410,164
20240805,133200,434442060,5470,5470,5470,5470,100
20240805,133100,433895060,5460,5460,5460,5460,0
20240805,133000,433895060,5460,5460,5460,5460,363
20240805,132900,431913080,5470,5470,5470,5470,0
20240805,132800,431913080,5470,5420,5470,5420,510
20240805,132700,429148780,5430,5430,5430,5430,0
20240805,132600,429148780,5430,5430,5430,5430,0
20240805,132500,429148780,5430,5430,5430,5430,0
20240805,132400,429148780,5430,5430,5430,5430,2
20240805,132300,429137920,5480,5480,5480,5480,0
20240805,132200,429137920,5480,5480,5480,5480,0
20240805,132100,429137920,5480,5390,5480,5390,150
20240805,132000,428325310,5390,5390,5390,5390,4
20240805,131900,428303750,5420,5420,5420,5420,1
20240805,131800,428298330,5390,5390,5390,5390,0
20240805,131700,428298330,5390,5400,5400,5390,50
20240805,131600,428028740,5410,5410,5410,5410,700
20240805,131500,424241740,5410,5410,5410,5410,574
20240805,131400,421136400,5410,5410,5410,5410,65
20240805,131300,420784750,5410,5410,5410,5410,0
20240805,131200,420784750,5410,5410,5410,5410,0
20240805,131100,420784750,5410,5410,5410,5410,0
20240805,131000,420784750,5410,5410,5410,5410,0
20240805,130900,420784750,5410,5410,5410,5410,0
20240805,130800,420784750,5410,5410,5410,5410,0
20240805,130700,420784750,5410,5390,5410,5390,18
20240805,130600,420687400,5380,5360,5380,5360,259
20240805,130500,419296090,5370,5370,5370,5370,0
20240805,130400,419296090,5370,5350,5370,5350,545
20240805,130300,416373160,5360,5360,5360,5360,0
20240805,130200,416373160,5360,5360,5360,5360,230
20240805,130100,415140360,5360,5360,5360,5360,0
20240805,130000,415140360,5360,5390,5390,5300,2895
20240805,125900,399659030,5390,5390,5390,5390,0
20240805,125800,399659030,5390,5400,5400,5390,355
20240805,125700,397743440,5400,5420,5420,5400,160
20240805,125600,396877420,5420,5420,5420,5420,0
20240805,125500,396877420,5420,5420,5420,5420,0
20240805,125400,396877420,5420,5420,5420,5420,0
20240805,125300,396877420,5420,5420,5420,5420,0
20240805,125200,396877420,5420,5420,5420,5420,0
20240805,125100,396877420,5420,5420,5420,5420,0
20240805,125000,396877420,5420,5440,5440,5390,1810
20240805,124900,387095840,5480,5480,5480,5480,200
20240805,124800,385999840,5480,5480,5480,5480,2
20240805,124700,385988880,5480,5480,5480,5480,119
20240805,124600,385336760,5470,5470,5470,5470,0
20240805,124500,385336760,5470,5470,5470,5470,0
20240805,124400,385336760,5470,5470,5470,5470,0
20240805,124300,385336760,5470,5470,5470,5470,100
20240805,124200,384789760,5470,5470,5470,5470,50
20240805,124100,384516260,5470,5470,5470,5470,0
20240805,124000,384516260,5470,5430,5470,5430,520
20240805,123900,381674440,5430,5430,5430,5430,0
20240805,123800,381674440,5430,5430,5430,5430,13
20240805,123700,381603850,5420,5420,5420,5420,0
20240805,123600,381603850,5420,5440,5440,5350,3580
20240805,123500,362266180,5490,5490,5490,5490,0
20240805,123400,362266180,5490,5490,5490,5490,0
20240805,123300,362266180,5490,5490,5490,5490,0
20240805,123200,362266180,5490,5480,5490,5480,476
20240805,123100,359655370,5440,5440,5440,5440,375
20240805,123000,357615370,5440,5440,5440,5440,50
20240805,122900,357343370,5450,5470,5470,5450,214
20240805,122800,356176350,5470,5470,5470,5470,50
20240805,122700,355902850,5470,5470,5470,5470,8
20240805,122600,355859090,5470,5470,5470,5470,22
20240805,122500,355738750,5450,5460,5460,5450,349
20240805,122400,353835700,5470,5470,5470,5470,22
20240805,122300,353715360,5460,5460,5460,5460,0
20240805,122200,353715360,5460,5460,5460,5460,0
20240805,122100,353715360,5460,5460,5460,5460,85
20240805,122000,353251260,5460,5470,5470,5460,968
20240805,121900,347965330,5470,5470,5470,5470,200
20240805,121800,346871330,5480,5480,5480,5480,100
20240805,121700,346323330,5500,5500,5500,5500,100
20240805,121600,345773330,5490,5490,5490,5490,100
20240805,121500,345224330,5480,5480,5480,5480,0
20240805,121400,345224330,5480,5480,5480,5480,0
20240805,121300,345224330,5480,5480,5480,5480,0
20240805,121200,345224330,5480,5480,5480,5480,23
20240805,121100,345098290,5500,5500,5500,5500,200
20240805,121000,343998290,5500,5500,5500,5500,0
20240805,120900,343998290,5500,5470,5500,5470,320
20240805,120800,342246990,5480,5490,5490,5480,534
20240805,120700,339319910,5500,5500,5500,5500,0
20240805,120600,339319910,5500,5500,5500,5500,1046
20240805,120500,333566910,5520,5520,5520,5520,0
20240805,120400,333566910,5520,5520,5520,5520,150
20240805,120300,332738910,5530,5530,5530,5530,0
20240805,120200,332738910,5530,5530,5530,5530,0
20240805,120100,332738910,5530,5530,5530,5530,0
20240805,120000,332738910,5530,5530,5530,5530,200
20240805,115900,331632910,5530,5530,5530,5530,0
20240805,115800,331632910,5530,5530,5530,5530,0
20240805,115700,331632910,5530,5530,5530,5530,0
20240805,115600,331632910,5530,5530,5530,5530,0
20240805,115500,331632910,5530,5530,5530,5530,0
20240805,115400,331632910,5530,5530,5530,5530,0
20240805,115300,331632910,5530,5530,5530,5530,90
20240805,115200,331135210,5520,5520,5520,5520,6
20240805,115100,331102090,5520,5520,5520,5520,0
20240805,115000,331102090,5520,5520,5520,5510,2195
20240805,114900,318990180,5560,5520,5560,5520,266
20240805,114800,317521060,5530,5530,5530,5530,50
20240805,114700,317244560,5540,5540,5540,5540,0
20240805,114600,317244560,5540,5540,5540,5540,50
20240805,114500,316967560,5540,5540,5540,5540,72
20240805,114400,316568680,5540,5540,5540,5540,0
20240805,114300,316568680,5540,5540,5540,5540,0
20240805,114200,316568680,5540,5540,5540,5540,0
20240805,114100,316568680,5540,5540,5540,5540,100
20240805,114000,316014680,5540,5540,5540,5540,100
20240805,113900,315460680,5540,5540,5540,5530,371
20240805,113800,313405550,5540,5540,5540,5540,0
20240805,113700,313405550,5540,5540,5540,5540,0
20240805,113600,313405550,5540,5540,5540,5540,0
20240805,113500,313405550,5540,5540,5540,5540,0
20240805,113400,313405550,5540,5540,5540,5540,57
20240805,113300,313089770,5540,5540,5540,5540,44
20240805,113200,312846010,5520,5520,5520,5520,0
20240805,113100,312846010,5520,5560,5570,5520,30
20240805,113000,312680280,5510,5540,5540,5510,21
20240805,112900,312564480,5600,5600,5600,5600,0
20240805,112800,312564480,5600,5590,5600,5580,872
20240805,112700,307692350,5550,5550,5550,5550,0
20240805,112600,307692350,5550,5550,5550,5550,10
20240805,112500,307636850,5590,5530,5590,5530,500
20240805,112400,304852700,5530,5520,5530,5520,101
20240805,112300,304294240,5520,5450,5520,5450,8
20240805,112200,304250460,5450,5450,5450,5450,200
20240805,112100,303160460,5450,5500,5500,5450,2044
20240805,112000,292018460,5460,5460,5460,5450,2052
20240805,111900,280814980,5460,5480,5510,5460,2116
20240805,111800,269218260,5500,5510,5510,5500,19
20240805,111700,269113720,5510,5480,5510,5480,24
20240805,111600,268981990,5480,5480,5480,5480,1
20240805,111500,268976510,5490,5510,5510,5490,2912
20240805,111400,252951530,5510,5520,5520,5510,741
20240805,111300,248866250,5530,5550,5550,5520,1154
20240805,111200,242493190,5530,5550,5560,5530,1439
20240805,111100,234517290,5560,5620,5620,5560,1207
20240805,111000,227796820,5630,5630,5630,5630,0
20240805,110900,227796820,5630,5630,5630,5630,0
20240805,110800,227796820,5630,5630,5630,5630,0
20240805,110700,227796820,5630,5630,5630,5630,0
20240805,110600,227796820,5630,5630,5630,5630,0
20240805,110500,227796820,5630,5630,5630,5630,0
20240805,110400,227796820,5630,5630,5630,5630,0
20240805,110300,227796820,5630,5630,5630,5630,0
20240805,110200,227796820,5630,5630,5630,5630,5
20240805,110100,227768670,5630,5630,5630,5630,0
20240805,110000,227768670,5630,5630,5630,5630,801
20240805,105900,223259040,5670,5630,5680,5630,50
20240805,105800,222975790,5630,5630,5630,5630,0
20240805,105700,222975790,5630,5630,5630,5630,500
20240805,105600,220160790,5630,5620,5630,5620,1423
20240805,105500,212159300,5620,5620,5620,5620,0
20240805,105400,212159300,5620,5620,5620,5620,0
20240805,105300,212159300,5620,5620,5620,5620,20
20240805,105200,212046900,5610,5610,5610,5610,0
20240805,105100,212046900,5610,5610,5610,5550,7006
20240805,105000,173055970,5620,5650,5650,5620,193
20240805,104900,171971060,5690,5690,5690,5690,0
20240805,104800,171971060,5690,5690,5690,5690,300
20240805,104700,170264060,5690,5690,5690,5690,0
20240805,104600,170264060,5690,5660,5690,5660,300
20240805,104500,168558440,5610,5610,5610,5610,0
20240805,104400,168558440,5610,5610,5610,5610,0
20240805,104300,168558440,5610,5650,5650,5610,6
20240805,104200,168524710,5660,5660,5660,5660,0
20240805,104100,168524710,5660,5660,5660,5660,1
20240805,104000,168519050,5650,5610,5650,5610,4
20240805,103900,168496500,5610,5610,5610,5610,0
20240805,103800,168496500,5610,5610,5610,5610,10
20240805,103700,168440400,5610,5610,5610,5610,0
20240805,103600,168440400,5610,5610,5610,5610,3
20240805,103500,168423570,5610,5610,5610,5610,0
20240805,103400,168423570,5610,5610,5610,5610,47
20240805,103300,168159900,5600,5600,5600,5600,0
20240805,103200,168159900,5600,5600,5600,5600,0
20240805,103100,168159900,5600,5600,5600,5600,1079
20240805,103000,162117500,5600,5600,5600,5600,35
20240805,102900,161921500,5580,5610,5610,5580,2214
20240805,102800,149517140,5610,5610,5610,5610,100
20240805,102700,148956140,5610,5620,5620,5610,718
20240805,102600,144924160,5620,5620,5620,5620,0
20240805,102500,144924160,5620,5620,5620,5620,190
20240805,102400,143856360,5660,5660,5660,5660,0
20240805,102300,143856360,5660,5650,5660,5650,100
20240805,102200,143290460,5650,5650,5650,5650,0
20240805,102100,143290460,5650,5650,5650,5650,0
20240805,102000,143290460,5650,5650,5650,5650,0
20240805,101900,143290460,5650,5650,5650,5650,0
20240805,101800,143290460,5650,5650,5650,5650,2
20240805,101700,143279160,5610,5610,5610,5610,0
20240805,101600,143279160,5610,5610,5610,5610,423
20240805,101500,140906130,5660,5660,5660,5660,11
20240805,101400,140843870,5660,5660,5660,5660,2
20240805,101300,140832550,5630,5630,5630,5630,16
20240805,101200,140742470,5630,5630,5630,5610,1267
20240805,101100,133626720,5640,5640,5640,5640,29
20240805,101000,133463160,5640,5640,5640,5640,236
20240805,100900,132132120,5640,5690,5690,5640,5
20240805,100800,132103720,5640,5650,5650,5640,100
20240805,100700,131539710,5660,5660,5660,5660,0
20240805,100600,131539710,5660,5660,5660,5640,420
20240805,100500,129165910,5700,5700,5700,5700,0
20240805,100400,129165910,5700,5670,5700,5660,224
20240805,100300,127898010,5670,5670,5670,5670,421
20240805,100200,125510940,5670,5670,5670,5670,2
20240805,100100,125499600,5670,5650,5670,5650,80
20240805,100000,125046310,5660,5660,5660,5660,60
20240805,095900,124706710,5670,5670,5670,5670,200
20240805,095800,123572710,5660,5660,5660,5660,296
20240805,095700,121897350,5660,5660,5660,5660,0
20240805,095600,121897350,5660,5660,5660,5660,10
20240805,095500,121840750,5660,5650,5660,5650,169
20240805,095400,120884760,5650,5660,5660,5650,1695
20240805,095300,111303210,5660,5660,5660,5660,1109
20240805,095200,105026270,5670,5670,5670,5670,0
20240805,095100,105026270,5670,5670,5670,5670,50
20240805,095000,104742770,5670,5670,5670,5670,250
20240805,094900,103325270,5670,5670,5670,5670,200
20240805,094800,102191270,5680,5680,5680,5680,0
20240805,094700,102191270,5680,5680,5680,5680,25
20240805,094600,102049270,5660,5670,5670,5660,433
20240805,094500,99597600,5680,5680,5680,5680,217
20240805,094400,98365040,5680,5680,5680,5650,768
20240805,094300,94009540,5680,5690,5690,5680,758
20240805,094200,89696540,5690,5700,5700,5690,2324
20240805,094100,76452920,5710,5710,5720,5710,1478
20240805,094000,68013490,5710,5720,5720,5710,124
20240805,093900,67304920,5720,5730,5730,5720,152
20240805,093800,66433970,5730,5730,5730,5730,0
20240805,093700,66433970,5730,5730,5730,5730,402
20240805,093600,64130510,5730,5740,5740,5730,607
20240805,093500,60651560,5710,5710,5710,5710,0
20240805,093400,60651560,5710,5710,5710,5710,0
20240805,093300,60651560,5710,5710,5710,5710,0
20240805,093200,60651560,5710,5740,5770,5710,1093
20240805,093100,54404130,5740,5740,5740,5740,8
20240805,093000,54358210,5770,5770,5770,5770,11
20240805,092900,54294740,5770,5750,5770,5750,924
20240805,092800,48978830,5750,5750,5750,5750,117
20240805,092700,48306080,5750,5720,5750,5720,210
20240805,092600,47102290,5700,5700,5700,5700,66
20240805,092500,46726090,5700,5710,5710,5700,69
20240805,092400,46332110,5700,5700,5700,5700,0
20240805,092300,46332110,5700,5700,5700,5700,0
20240805,092200,46332110,5700,5700,5700,5700,0
20240805,092100,46332110,5700,5710,5710,5700,746
20240805,092000,42078830,5710,5740,5800,5700,2757
20240805,091900,26282490,5730,5800,5800,5730,93
20240805,091800,25747870,5770,5790,5800,5770,206
20240805,091700,24557780,5790,5790,5790,5790,0
20240805,091600,24557780,5790,5790,5790,5790,0
20240805,091500,24557780,5790,5790,5790,5790,50
20240805,091400,24268280,5790,5790,5790,5790,0
20240805,091300,24268280,5790,5780,5850,5780,34
20240805,091200,24070710,5730,5730,5730,5730,12
20240805,091100,24001950,5780,5750,5780,5750,60
20240805,091000,23656920,5720,5740,5740,5720,583
20240805,090900,20320950,5750,5760,5780,5750,105
20240805,090800,19716840,5750,5750,5750,5750,20
20240805,090700,19601840,5750,5760,5760,5750,162
20240805,090600,18669810,5780,5760,5780,5760,2
20240805,090500,18658270,5770,5800,5800,5770,634
20240805,090400,14995710,5810,5790,5870,5750,1009
20240805,090300,9157430,5800,5870,5870,5800,1114
20240805,090200,2681320,5920,5920,5920,5920,0
20240805,090100,2681320,5920,5920,5920,5920,0
20240805,090000,2681320,5920,5880,5920,5880,456