KissMeData/085620/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195500,138894660,5170,5170,5170,5170,1917
20240809,195400,138894660,5170,5170,5170,5170,0
20240809,195300,138894660,5170,5170,5170,5170,0
20240809,195200,138894660,5170,5170,5170,5170,0
20240809,195100,138894660,5170,5170,5170,5170,0
20240809,195000,138894660,5170,5170,5170,5170,0
20240809,194900,138894660,5170,5170,5170,5170,0
20240809,194800,138894660,5170,5170,5170,5170,0
20240809,194700,138894660,5170,5170,5170,5170,0
20240809,194600,138894660,5170,5170,5170,5170,0
20240809,194500,138894660,5170,5170,5170,5170,0
20240809,194400,138894660,5170,5170,5170,5170,0
20240809,194300,138894660,5170,5170,5170,5170,0
20240809,194200,138894660,5170,5170,5170,5170,0
20240809,194100,138894660,5170,5170,5170,5170,0
20240809,194000,138894660,5170,5170,5170,5170,0
20240809,193900,138894660,5170,5170,5170,5170,0
20240809,193800,138894660,5170,5170,5170,5170,0
20240809,193700,138894660,5170,5170,5170,5170,0
20240809,193600,138894660,5170,5170,5170,5170,0
20240809,193500,138894660,5170,5170,5170,5170,0
20240809,193400,138894660,5170,5170,5170,5170,0
20240809,193300,138894660,5170,5170,5170,5170,0
20240809,193200,138894660,5170,5170,5170,5170,0
20240809,193100,138894660,5170,5170,5170,5170,0
20240809,193000,138894660,5170,5170,5170,5170,0
20240809,192900,138894660,5170,5170,5170,5170,0
20240809,192800,138894660,5170,5170,5170,5170,0
20240809,192700,138894660,5170,5170,5170,5170,0
20240809,192600,138894660,5170,5170,5170,5170,0
20240809,192500,138894660,5170,5170,5170,5170,1917
20240809,192400,138894660,5170,5170,5170,5170,0
20240809,192300,138894660,5170,5170,5170,5170,0
20240809,192200,138894660,5170,5170,5170,5170,0
20240809,192100,138894660,5170,5170,5170,5170,0
20240809,192000,138894660,5170,5170,5170,5170,0
20240809,191900,138894660,5170,5170,5170,5170,0
20240809,191800,138894660,5170,5170,5170,5170,0
20240809,191700,138894660,5170,5170,5170,5170,0
20240809,191600,138894660,5170,5170,5170,5170,0
20240809,191500,138894660,5170,5170,5170,5170,0
20240809,191400,138894660,5170,5170,5170,5170,0
20240809,191300,138894660,5170,5170,5170,5170,0
20240809,191200,138894660,5170,5170,5170,5170,0
20240809,191100,138894660,5170,5170,5170,5170,0
20240809,191000,138894660,5170,5170,5170,5170,0
20240809,190900,138894660,5170,5170,5170,5170,0
20240809,190800,138894660,5170,5170,5170,5170,0
20240809,190700,138894660,5170,5170,5170,5170,0
20240809,190600,138894660,5170,5170,5170,5170,0
20240809,190500,138894660,5170,5170,5170,5170,0
20240809,190400,138894660,5170,5170,5170,5170,0
20240809,190300,138894660,5170,5170,5170,5170,0
20240809,190200,138894660,5170,5170,5170,5170,0
20240809,190100,138894660,5170,5170,5170,5170,0
20240809,190000,138894660,5170,5170,5170,5170,0
20240809,185900,138894660,5170,5170,5170,5170,0
20240809,185800,138894660,5170,5170,5170,5170,0
20240809,185700,138894660,5170,5170,5170,5170,0
20240809,185600,138894660,5170,5170,5170,5170,0
20240809,185500,138894660,5170,5170,5170,5170,1917
20240809,185400,138894660,5170,5170,5170,5170,0
20240809,185300,138894660,5170,5170,5170,5170,0
20240809,185200,138894660,5170,5170,5170,5170,0
20240809,185100,138894660,5170,5170,5170,5170,0
20240809,185000,138894660,5170,5170,5170,5170,0
20240809,184900,138894660,5170,5170,5170,5170,0
20240809,184800,138894660,5170,5170,5170,5170,0
20240809,184700,138894660,5170,5170,5170,5170,0
20240809,184600,138894660,5170,5170,5170,5170,0
20240809,184500,138894660,5170,5170,5170,5170,0
20240809,184400,138894660,5170,5170,5170,5170,0
20240809,184300,138894660,5170,5170,5170,5170,0
20240809,184200,138894660,5170,5170,5170,5170,0
20240809,184100,138894660,5170,5170,5170,5170,0
20240809,184000,138894660,5170,5170,5170,5170,0
20240809,183900,138894660,5170,5170,5170,5170,0
20240809,183800,138894660,5170,5170,5170,5170,0
20240809,183700,138894660,5170,5170,5170,5170,0
20240809,183600,138894660,5170,5170,5170,5170,0
20240809,183500,138894660,5170,5170,5170,5170,0
20240809,183400,138894660,5170,5170,5170,5170,0
20240809,183300,138894660,5170,5170,5170,5170,0
20240809,183200,138894660,5170,5170,5170,5170,0
20240809,183100,138894660,5170,5170,5170,5170,0
20240809,183000,138894660,5170,5170,5170,5170,0
20240809,182900,138894660,5170,5170,5170,5170,0
20240809,182800,138894660,5170,5170,5170,5170,0
20240809,182700,138894660,5170,5170,5170,5170,0
20240809,182600,138894660,5170,5170,5170,5170,0
20240809,182500,138894660,5170,5170,5170,5170,1917
20240809,182400,138894660,5170,5170,5170,5170,0
20240809,182300,138894660,5170,5170,5170,5170,0
20240809,182200,138894660,5170,5170,5170,5170,0
20240809,182100,138894660,5170,5170,5170,5170,0
20240809,182000,138894660,5170,5170,5170,5170,0
20240809,181900,138894660,5170,5170,5170,5170,0
20240809,181800,138894660,5170,5170,5170,5170,0
20240809,181700,138894660,5170,5170,5170,5170,0
20240809,181600,138894660,5170,5170,5170,5170,0
20240809,181500,138894660,5170,5170,5170,5170,0
20240809,181400,138894660,5170,5170,5170,5170,0
20240809,181300,138894660,5170,5170,5170,5170,0
20240809,181200,138894660,5170,5170,5170,5170,0
20240809,181100,138894660,5170,5170,5170,5170,0
20240809,181000,138894660,5170,5170,5170,5170,0
20240809,180900,138894660,5170,5170,5170,5170,0
20240809,180800,138894660,5170,5170,5170,5170,0
20240809,180700,138894660,5170,5170,5170,5170,0
20240809,180600,138894660,5170,5170,5170,5170,0
20240809,180500,138894660,5170,5170,5170,5170,0
20240809,180400,138894660,5170,5170,5170,5170,0
20240809,180300,138894660,5170,5170,5170,5170,0
20240809,180200,138894660,5170,5170,5170,5170,0
20240809,180100,138894660,5170,5170,5170,5170,0
20240809,180000,138894660,5170,5170,5170,5170,0
20240809,175900,138894660,5170,5170,5170,5170,0
20240809,175800,138894660,5170,5170,5170,5170,0
20240809,175700,138894660,5170,5170,5170,5170,0
20240809,175600,138894660,5170,5170,5170,5170,0
20240809,175500,138894660,5170,5170,5170,5170,1917
20240809,175400,138894660,5170,5170,5170,5170,0
20240809,175300,138894660,5170,5170,5170,5170,0
20240809,175200,138894660,5170,5170,5170,5170,0
20240809,175100,138894660,5170,5170,5170,5170,0
20240809,175000,138894660,5170,5170,5170,5170,0
20240809,174900,138894660,5170,5170,5170,5170,0
20240809,174800,138894660,5170,5170,5170,5170,0
20240809,174700,138894660,5170,5170,5170,5170,0
20240809,174600,138894660,5170,5170,5170,5170,0
20240809,174500,138894660,5170,5170,5170,5170,0
20240809,174400,138894660,5170,5170,5170,5170,0
20240809,174300,138894660,5170,5170,5170,5170,0
20240809,174200,138894660,5170,5170,5170,5170,0
20240809,174100,138894660,5170,5170,5170,5170,0
20240809,174000,138894660,5170,5170,5170,5170,0
20240809,173900,138894660,5170,5170,5170,5170,0
20240809,173800,138894660,5170,5170,5170,5170,0
20240809,173700,138894660,5170,5170,5170,5170,0
20240809,173600,138894660,5170,5170,5170,5170,0
20240809,173500,138894660,5170,5170,5170,5170,0
20240809,173400,138894660,5170,5170,5170,5170,0
20240809,173300,138894660,5170,5170,5170,5170,0
20240809,173200,138894660,5170,5170,5170,5170,0
20240809,173100,138894660,5170,5170,5170,5170,0
20240809,173000,138894660,5170,5170,5170,5170,0
20240809,172900,138894660,5170,5170,5170,5170,0
20240809,172800,138894660,5170,5170,5170,5170,0
20240809,172700,138894660,5170,5170,5170,5170,0
20240809,172600,138894660,5170,5170,5170,5170,0
20240809,172500,138894660,5170,5170,5170,5170,1917
20240809,172400,138894660,5170,5170,5170,5170,0
20240809,172300,138894660,5170,5170,5170,5170,0
20240809,172200,138894660,5170,5170,5170,5170,0
20240809,172100,138894660,5170,5170,5170,5170,0
20240809,172000,138894660,5170,5170,5170,5170,0
20240809,171900,138894660,5170,5170,5170,5170,0
20240809,171800,138894660,5170,5170,5170,5170,0
20240809,171700,138894660,5170,5170,5170,5170,0
20240809,171600,138894660,5170,5170,5170,5170,0
20240809,171500,138894660,5170,5170,5170,5170,0
20240809,171400,138894660,5170,5170,5170,5170,0
20240809,171300,138894660,5170,5170,5170,5170,0
20240809,171200,138894660,5170,5170,5170,5170,0
20240809,171100,138894660,5170,5170,5170,5170,0
20240809,171000,138894660,5170,5170,5170,5170,0
20240809,170900,138894660,5170,5170,5170,5170,0
20240809,170800,138894660,5170,5170,5170,5170,0
20240809,170700,138894660,5170,5170,5170,5170,0
20240809,170600,138894660,5170,5170,5170,5170,0
20240809,170500,138894660,5170,5170,5170,5170,0
20240809,170400,138894660,5170,5170,5170,5170,0
20240809,170300,138894660,5170,5170,5170,5170,0
20240809,170200,138894660,5170,5170,5170,5170,0
20240809,170100,138894660,5170,5170,5170,5170,0
20240809,170000,138894660,5170,5170,5170,5170,0
20240809,165900,138894660,5170,5170,5170,5170,0
20240809,165800,138894660,5170,5170,5170,5170,0
20240809,165700,138894660,5170,5170,5170,5170,0
20240809,165600,138894660,5170,5170,5170,5170,0
20240809,165500,138894660,5170,5170,5170,5170,1917
20240809,165400,138894660,5170,5170,5170,5170,0
20240809,165300,138894660,5170,5170,5170,5170,0
20240809,165200,138894660,5170,5170,5170,5170,0
20240809,165100,138894660,5170,5170,5170,5170,0
20240809,165000,138894660,5170,5170,5170,5170,0
20240809,164900,138894660,5170,5170,5170,5170,0
20240809,164800,138894660,5170,5170,5170,5170,0
20240809,164700,138894660,5170,5170,5170,5170,0
20240809,164600,138894660,5170,5170,5170,5170,0
20240809,164500,138894660,5170,5170,5170,5170,0
20240809,164400,138894660,5170,5170,5170,5170,0
20240809,164300,138894660,5170,5170,5170,5170,0
20240809,164200,138894660,5170,5170,5170,5170,0
20240809,164100,138894660,5170,5170,5170,5170,0
20240809,164000,138894660,5170,5170,5170,5170,0
20240809,163900,138894660,5170,5170,5170,5170,0
20240809,163800,138894660,5170,5170,5170,5170,0
20240809,163700,138894660,5170,5170,5170,5170,0
20240809,163600,138894660,5170,5170,5170,5170,0
20240809,163500,138894660,5170,5170,5170,5170,0
20240809,163400,138894660,5170,5170,5170,5170,0
20240809,163300,138894660,5170,5170,5170,5170,0
20240809,163200,138894660,5170,5170,5170,5170,0
20240809,163100,138894660,5170,5170,5170,5170,0
20240809,163000,138894660,5170,5170,5170,5170,0
20240809,162900,138894660,5170,5170,5170,5170,0
20240809,162800,138894660,5170,5170,5170,5170,0
20240809,162700,138894660,5170,5170,5170,5170,0
20240809,162600,138894660,5170,5170,5170,5170,0
20240809,162500,138894660,5170,5170,5170,5170,1917
20240809,162400,138894660,5170,5170,5170,5170,0
20240809,162300,138894660,5170,5170,5170,5170,0
20240809,162200,138894660,5170,5170,5170,5170,0
20240809,162100,138894660,5170,5170,5170,5170,0
20240809,162000,138894660,5170,5170,5170,5170,0
20240809,161900,138894660,5170,5170,5170,5170,0
20240809,161800,138894660,5170,5170,5170,5170,0
20240809,161700,138894660,5170,5170,5170,5170,0
20240809,161600,138894660,5170,5170,5170,5170,0
20240809,161500,138894660,5170,5170,5170,5170,0
20240809,161400,138894660,5170,5170,5170,5170,0
20240809,161300,138894660,5170,5170,5170,5170,0
20240809,161200,138894660,5170,5170,5170,5170,0
20240809,161100,138894660,5170,5170,5170,5170,0
20240809,161000,138894660,5170,5170,5170,5170,0
20240809,160900,138894660,5170,5170,5170,5170,0
20240809,160800,138894660,5170,5170,5170,5170,0
20240809,160700,138894660,5170,5170,5170,5170,0
20240809,160600,138894660,5170,5170,5170,5170,0
20240809,160500,138894660,5170,5170,5170,5170,0
20240809,160400,138894660,5170,5170,5170,5170,0
20240809,160300,138894660,5170,5170,5170,5170,0
20240809,160200,138894660,5170,5170,5170,5170,0
20240809,160100,138894660,5170,5170,5170,5170,0
20240809,160000,138894660,5170,5170,5170,5170,0
20240809,155900,138894660,5170,5170,5170,5170,0
20240809,155800,138894660,5170,5170,5170,5170,0
20240809,155700,138894660,5170,5170,5170,5170,0
20240809,155600,138894660,5170,5170,5170,5170,0
20240809,155500,138894660,5170,5170,5170,5170,1917
20240809,155400,138894660,5170,5170,5170,5170,0
20240809,155300,138894660,5170,5170,5170,5170,0
20240809,155200,138894660,5170,5170,5170,5170,0
20240809,155100,138894660,5170,5170,5170,5170,0
20240809,155000,138894660,5170,5170,5170,5170,0
20240809,154900,138894660,5170,5170,5170,5170,0
20240809,154800,138894660,5170,5170,5170,5170,0
20240809,154700,138894660,5170,5170,5170,5170,0
20240809,154600,138894660,5170,5170,5170,5170,0
20240809,154500,138894660,5170,5170,5170,5170,0
20240809,154400,138894660,5170,5170,5170,5170,0
20240809,154300,138894660,5170,5170,5170,5170,0
20240809,154200,138894660,5170,5170,5170,5170,0
20240809,154100,138894660,5170,5170,5170,5170,0
20240809,154000,138894660,5170,5170,5170,5170,0
20240809,153900,138894660,5170,5170,5170,5170,0
20240809,153800,138894660,5170,5170,5170,5170,0
20240809,153700,138894660,5170,5170,5170,5170,0
20240809,153600,138894660,5170,5170,5170,5170,0
20240809,153500,138894660,5170,5170,5170,5170,0
20240809,153400,138894660,5170,5170,5170,5170,0
20240809,153300,138894660,5170,5170,5170,5170,0
20240809,153200,138894660,5170,5170,5170,5170,0
20240809,153100,138894660,5170,5170,5170,5170,0
20240809,153000,138894660,5170,5170,5170,5170,1917
20240809,152900,128983770,5130,5130,5130,5130,0
20240809,152800,128983770,5130,5130,5130,5130,0
20240809,152700,128983770,5130,5130,5130,5130,0
20240809,152600,128983770,5130,5130,5130,5130,0
20240809,152500,128983770,5130,5130,5130,5130,0
20240809,152400,128983770,5130,5130,5130,5130,0
20240809,152300,128983770,5130,5130,5130,5130,0
20240809,152200,128983770,5130,5130,5130,5130,0
20240809,152100,128983770,5130,5130,5130,5130,0
20240809,152000,128983770,5130,5130,5130,5130,0
20240809,151900,128983770,5130,5120,5130,5120,366
20240809,151800,127108110,5130,5160,5160,5130,80
20240809,151700,126695370,5160,5160,5160,5130,13
20240809,151600,126628320,5110,5130,5150,5110,3312
20240809,151500,109601070,5120,5120,5120,5120,116
20240809,151400,109007150,5120,5120,5120,5120,83
20240809,151300,108582190,5120,5120,5120,5120,10
20240809,151200,108530990,5110,5110,5110,5110,16
20240809,151100,108449230,5120,5120,5120,5120,83
20240809,151000,108024270,5110,5110,5110,5110,165
20240809,150900,107181120,5110,5110,5110,5110,94
20240809,150800,106700780,5110,5110,5110,5110,0
20240809,150700,106700780,5110,5110,5110,5110,83
20240809,150600,106276650,5110,5110,5110,5110,2
20240809,150500,106266430,5110,5110,5110,5110,93
20240809,150400,105791200,5100,5090,5110,5090,677
20240809,150300,102338490,5080,5100,5110,5080,889
20240809,150200,97806830,5110,5110,5110,5110,11
20240809,150100,97750620,5110,5120,5120,5110,165
20240809,150000,96906650,5100,5110,5110,5100,4
20240809,145900,96886220,5110,5110,5120,5110,87
20240809,145800,96441630,5110,5100,5110,5100,11
20240809,145700,96385430,5110,5110,5110,5110,86
20240809,145600,95945970,5110,5110,5110,5110,2
20240809,145500,95935750,5110,5110,5110,5110,87
20240809,145400,95491180,5110,5110,5110,5110,12
20240809,145300,95429860,5110,5110,5110,5110,85
20240809,145200,94995510,5110,5110,5110,5110,0
20240809,145100,94995510,5110,5110,5110,5110,98
20240809,145000,94494730,5110,5110,5110,5110,2
20240809,144900,94484510,5110,5100,5110,5100,86
20240809,144800,94045060,5110,5110,5110,5110,2
20240809,144700,94034840,5110,5110,5110,5110,96
20240809,144600,93544280,5110,5110,5110,5110,2
20240809,144500,93534060,5100,5100,5100,5100,284
20240809,144400,92085660,5090,5100,5100,5090,3
20240809,144300,92070370,5080,5100,5100,5080,1303
20240809,144200,85428840,5080,5080,5080,5080,0
20240809,144100,85428840,5080,5100,5100,5080,303
20240809,144000,83886130,5100,5100,5100,5100,12
20240809,143900,83824930,5100,5100,5100,5100,88
20240809,143800,83376130,5100,5090,5100,5090,3
20240809,143700,83360840,5100,5100,5100,5100,85
20240809,143600,82927340,5100,5090,5100,5090,13
20240809,143500,82861050,5090,5100,5100,5090,108
20240809,143400,82310470,5100,5100,5100,5100,2
20240809,143300,82300270,5100,5090,5100,5080,209
20240809,143200,81236530,5100,5100,5100,5100,13
20240809,143100,81170230,5100,5090,5100,5090,87
20240809,143000,80726540,5080,5080,5090,5080,5
20240809,142900,80701110,5080,5100,5100,5080,143
20240809,142800,79973630,5110,5110,5110,5090,690
20240809,142700,76450980,5110,5130,5130,5110,108
20240809,142600,75897320,5120,5120,5120,5120,3
20240809,142500,75881960,5110,5110,5120,5110,152
20240809,142400,75104300,5110,5130,5130,5110,180
20240809,142300,74183120,5130,5130,5130,5120,96
20240809,142200,73690960,5120,5110,5130,5110,7
20240809,142100,73655130,5120,5110,5130,5110,159
20240809,142000,72840760,5120,5120,5120,5120,2
20240809,141900,72830520,5120,5120,5120,5120,85
20240809,141800,72395320,5120,5120,5120,5120,4
20240809,141700,72374840,5110,5120,5120,5110,11
20240809,141600,72318530,5090,5120,5120,5090,516
20240809,141500,69677840,5110,5110,5120,5100,26
20240809,141400,69544770,5110,5110,5110,5110,5
20240809,141300,69519220,5090,5110,5110,5090,92
20240809,141200,69049230,5100,5110,5110,5100,54
20240809,141100,68773810,5100,5120,5120,5100,117
20240809,141000,68175420,5120,5120,5120,5120,12
20240809,140900,68113980,5110,5120,5120,5100,228
20240809,140800,66948160,5110,5110,5110,5100,92
20240809,140700,66478580,5120,5120,5120,5120,86
20240809,140600,66038260,5120,5120,5120,5120,15
20240809,140500,65961460,5120,5120,5120,5120,83
20240809,140400,65536500,5120,5120,5120,5120,2
20240809,140300,65526260,5110,5110,5120,5110,69
20240809,140200,65173650,5110,5110,5110,5110,4
20240809,140100,65153210,5110,5110,5110,5110,86
20240809,140000,64713750,5110,5110,5110,5110,1
20240809,135900,64708640,5100,5110,5110,5100,65
20240809,135800,64377030,5110,5110,5110,5110,2
20240809,135700,64366810,5110,5110,5110,5110,88
20240809,135600,63917130,5110,5110,5110,5110,2
20240809,135500,63906910,5110,5090,5110,5090,101
20240809,135400,63392250,5100,5100,5100,5100,2
20240809,135300,63382050,5100,5100,5100,5100,85
20240809,135200,62948550,5100,5100,5100,5100,2
20240809,135100,62938350,5100,5090,5100,5090,29
20240809,135000,62790630,5090,5100,5100,5090,40
20240809,134900,62587010,5100,5100,5100,5100,92
20240809,134800,62117810,5090,5100,5100,5090,129
20240809,134700,61460080,5090,5090,5090,5090,52
20240809,134600,61195400,5090,5090,5090,5090,3
20240809,134500,61180130,5100,5090,5100,5090,88
20240809,134400,60732190,5090,5090,5090,5090,13
20240809,134300,60666020,5090,5090,5090,5090,85
20240809,134200,60233370,5080,5080,5090,5080,56
20240809,134100,59948870,5090,5080,5090,5080,88
20240809,134000,59500980,5080,5080,5090,5080,20
20240809,133900,59399260,5090,5080,5090,5080,5
20240809,133800,59373840,5080,5080,5080,5080,5
20240809,133700,59348440,5060,5080,5090,5060,159
20240809,133600,58540950,5060,5060,5060,5060,0
20240809,133500,58540950,5060,5080,5080,5060,98
20240809,133400,58043230,5070,5070,5070,5070,1
20240809,133300,58038160,5070,5090,5090,5060,129
20240809,133200,57383190,5070,5070,5070,5070,0
20240809,133100,57383190,5070,5080,5080,5070,90
20240809,133000,56926030,5070,5070,5080,5070,11
20240809,132900,56870240,5080,5070,5080,5070,144
20240809,132800,56139230,5080,5070,5080,5070,13
20240809,132700,56073270,5080,5060,5080,5060,11
20240809,132600,56017530,5070,5070,5080,5070,406
20240809,132500,53955180,5070,5080,5080,5070,101
20240809,132400,53442250,5080,5080,5080,5070,50
20240809,132300,53188710,5070,5060,5070,5060,28
20240809,132200,53046810,5070,5080,5080,5070,14
20240809,132100,52975730,5060,5070,5070,5060,98
20240809,132000,52479010,5070,5060,5070,5060,56
20240809,131900,52195600,5060,5070,5070,5060,94
20240809,131800,51719100,5070,5070,5070,5060,16
20240809,131700,51638030,5060,5070,5070,5060,89
20240809,131600,51186850,5070,5060,5070,5060,19
20240809,131500,51090670,5060,5070,5070,5060,44
20240809,131400,50868010,5070,5070,5070,5060,18
20240809,131300,50776810,5060,5070,5070,5060,13
20240809,131200,50711000,5060,5060,5070,5060,15
20240809,131100,50635050,5060,5060,5070,5060,67
20240809,131000,50295920,5070,5060,5070,5060,7
20240809,130900,50260480,5070,5060,5070,5060,12
20240809,130800,50199750,5070,5060,5070,5060,9
20240809,130700,50154170,5070,5070,5070,5060,68
20240809,130600,49809970,5060,5070,5070,5060,7
20240809,130500,49774530,5060,5060,5060,5060,5
20240809,130400,49749230,5070,5070,5070,5060,16
20240809,130300,49668230,5070,5060,5070,5060,17
20240809,130200,49582090,5060,5070,5070,5060,57
20240809,130100,49293650,5060,5070,5070,5060,11
20240809,130000,49237930,5060,5070,5070,5060,26
20240809,125900,49106220,5060,5060,5060,5060,6
20240809,125800,49075860,5060,5060,5060,5060,53
20240809,125700,48807680,5060,5060,5060,5060,5
20240809,125600,48782380,5060,5070,5070,5060,21
20240809,125500,48676010,5060,5070,5070,5060,6
20240809,125400,48645640,5060,5060,5060,5060,57
20240809,125300,48357220,5060,5060,5060,5060,12
20240809,125200,48296500,5070,5070,5070,5070,12
20240809,125100,48235660,5060,5060,5060,5060,5
20240809,125000,48210360,5070,5060,5070,5060,8
20240809,124900,48169860,5060,5070,5070,5060,63
20240809,124800,47850980,5060,5060,5060,5060,5
20240809,124700,47825680,5060,5060,5060,5060,5
20240809,124600,47800380,5060,5060,5060,5060,5
20240809,124500,47775080,5060,5070,5070,5060,65
20240809,124400,47446080,5060,5060,5060,5060,5
20240809,124300,47420780,5060,5060,5060,5060,5
20240809,124200,47395480,5060,5060,5060,5060,5
20240809,124100,47370180,5060,5060,5070,5060,61
20240809,124000,47061420,5060,5060,5060,5060,13
20240809,123900,46995640,5060,5060,5060,5060,6
20240809,123800,46965280,5060,5060,5060,5060,5
20240809,123700,46939980,5070,5060,5070,5060,16
20240809,123600,46858910,5060,5060,5060,5060,63
20240809,123500,46540130,5060,5060,5060,5060,6
20240809,123400,46509770,5070,5060,5070,5060,15
20240809,123300,46433770,5060,5060,5060,5060,5
20240809,123200,46408470,5060,5060,5060,5060,56
20240809,123100,46125110,5060,5060,5060,5060,5
20240809,123000,46099810,5070,5060,5070,5060,16
20240809,122900,46018750,5060,5060,5060,5060,18
20240809,122800,45927670,5060,5070,5070,5060,11
20240809,122700,45871950,5070,5070,5070,5070,5
20240809,122600,45846600,5070,5070,5070,5070,5
20240809,122500,45821250,5070,5070,5070,5070,196
20240809,122400,44827530,5060,5060,5060,5060,5
20240809,122300,44802230,5060,5070,5070,5060,53
20240809,122200,44533940,5060,5060,5060,5060,5
20240809,122100,44508640,5060,5060,5060,5060,5
20240809,122000,44483340,5060,5060,5060,5060,6
20240809,121900,44452980,5060,5060,5070,5060,417
20240809,121800,42339860,5060,5060,5060,5060,10
20240809,121700,42289260,5060,5060,5060,5060,5
20240809,121600,42263960,5060,5060,5060,5060,6
20240809,121500,42233600,5070,5060,5070,5060,101
20240809,121400,41721960,5060,5060,5060,5060,97
20240809,121300,41231140,5060,5060,5060,5060,5
20240809,121200,41205840,5060,5060,5060,5060,5
20240809,121100,41180540,5060,5060,5060,5050,16
20240809,121000,41099630,5050,5050,5050,5050,43
20240809,120900,40882480,5060,5060,5060,5060,993
20240809,120800,35857900,5060,5070,5070,5060,16
20240809,120700,35776830,5060,5060,5060,5060,5
20240809,120600,35751530,5060,5060,5060,5060,47
20240809,120500,35513710,5060,5070,5070,5060,12
20240809,120400,35452930,5070,5070,5070,5070,5
20240809,120300,35427580,5060,5060,5060,5060,5
20240809,120200,35402280,5060,5070,5070,5060,22
20240809,120100,35290790,5070,5070,5090,5070,62
20240809,120000,34976130,5060,5060,5060,5060,14
20240809,115900,34905290,5080,5060,5080,5060,11
20240809,115800,34849510,5060,5060,5060,5060,8
20240809,115700,34809030,5080,5070,5080,5060,66
20240809,115600,34474360,5070,5080,5080,5070,7
20240809,115500,34438860,5080,5080,5080,5080,0
20240809,115400,34438860,5080,5080,5080,5080,3
20240809,115300,34423620,5070,5080,5080,5070,19
20240809,115200,34327150,5090,5090,5090,5090,6
20240809,115100,34296610,5090,5090,5090,5090,0
20240809,115000,34296610,5090,5080,5090,5080,2
20240809,114900,34286440,5080,5080,5080,5080,10
20240809,114800,34235640,5070,5080,5080,5070,44
20240809,114700,34012550,5080,5080,5080,5080,3
20240809,114600,33997310,5070,5080,5080,5070,15
20240809,114500,33921160,5080,5080,5080,5080,5
20240809,114400,33895760,5080,5080,5080,5080,11
20240809,114300,33839880,5090,5090,5090,5090,1
20240809,114200,33834790,5090,5080,5090,5080,43
20240809,114100,33616320,5080,5080,5080,5080,1
20240809,114000,33611240,5080,5070,5080,5070,48
20240809,113900,33367850,5080,5080,5080,5080,1
20240809,113800,33362770,5070,5070,5070,5070,6
20240809,113700,33332350,5080,5080,5080,5080,5
20240809,113600,33306950,5080,5080,5080,5080,1
20240809,113500,33301870,5060,5070,5080,5060,51
20240809,113400,33043650,5060,5080,5080,5060,2
20240809,113300,33033510,5080,5080,5080,5080,0
20240809,113200,33033510,5080,5080,5080,5080,5
20240809,113100,33008110,5060,5070,5070,5060,55
20240809,113000,32729710,5080,5080,5080,5080,4
20240809,112900,32709390,5080,5080,5080,5080,0
20240809,112800,32709390,5080,5080,5080,5080,4
20240809,112700,32689070,5070,5080,5080,5060,48
20240809,112600,32445790,5080,5080,5080,5080,0
20240809,112500,32445790,5080,5080,5080,5080,4
20240809,112400,32425470,5080,5080,5080,5080,0
20240809,112300,32425470,5080,5070,5080,5070,5
20240809,112200,32400110,5070,5070,5070,5070,35
20240809,112100,32222660,5080,5070,5080,5070,32
20240809,112000,32060410,5080,5080,5080,5080,4
20240809,111900,32040090,5080,5060,5080,5060,31
20240809,111800,31883210,5060,5080,5080,5060,41
20240809,111700,31675670,5070,5070,5070,5070,0
20240809,111600,31675670,5070,5080,5080,5070,12
20240809,111500,31614820,5080,5080,5080,5080,2
20240809,111400,31604660,5080,5080,5080,5060,31
20240809,111300,31447720,5100,5100,5100,5100,5
20240809,111200,31422220,5090,5090,5090,5090,11
20240809,111100,31366230,5090,5090,5090,5090,15
20240809,111000,31289880,5080,5080,5090,5080,4
20240809,110900,31269540,5070,5080,5080,5070,47
20240809,110800,31031150,5080,5080,5080,5080,3
20240809,110700,31015910,5080,5080,5080,5080,1
20240809,110600,31010830,5080,5070,5080,5070,5
20240809,110500,30985440,5060,5070,5080,5060,63
20240809,110400,30666390,5070,5060,5070,5060,1608
20240809,110300,22521610,5050,5060,5060,5050,41
20240809,110200,22314220,5060,5060,5060,5060,0
20240809,110100,22314220,5060,5050,5060,5050,62
20240809,110000,22000980,5060,5060,5060,5060,0
20240809,105900,22000980,5060,5060,5060,5060,1
20240809,105800,21995920,5060,5060,5060,5060,14
20240809,105700,21925080,5050,5050,5050,5050,0
20240809,105600,21925080,5050,5060,5060,5050,42
20240809,105500,21712930,5060,5060,5060,5060,12
20240809,105400,21652210,5060,5060,5060,5060,18
20240809,105300,21561130,5060,5050,5060,5050,21
20240809,105200,21455050,5060,5050,5060,5050,48
20240809,105100,21212640,5060,5060,5060,5060,2
20240809,105000,21202520,5060,5060,5060,5060,23
20240809,104900,21086140,5060,5060,5060,5060,0
20240809,104800,21086140,5060,5050,5060,5050,49
20240809,104700,20838640,5060,5060,5060,5060,12
20240809,104600,20777920,5060,5060,5060,5060,4
20240809,104500,20757680,5060,5060,5060,5060,1
20240809,104400,20752620,5060,5060,5060,5060,2
20240809,104300,20742500,5060,5070,5070,5060,15
20240809,104200,20666490,5070,5070,5070,5070,0
20240809,104100,20666490,5070,5060,5070,5060,4
20240809,104000,20646220,5070,5070,5070,5070,0
20240809,103900,20646220,5070,5070,5070,5050,52
20240809,103800,20383440,5070,5050,5070,5050,157
20240809,103700,19589040,5060,5060,5060,5060,0
20240809,103600,19589040,5060,5060,5060,5060,4
20240809,103500,19568800,5060,5060,5060,5060,10
20240809,103400,19518200,5050,5060,5060,5050,51
20240809,103300,19260600,5060,5060,5060,5060,0
20240809,103200,19260600,5060,5060,5060,5060,12
20240809,103100,19199880,5060,5060,5060,5060,6
20240809,103000,19169520,5060,5060,5060,5050,41
20240809,102900,18962440,5060,5060,5060,5060,4
20240809,102800,18942200,5060,5060,5060,5060,10
20240809,102700,18891600,5060,5060,5060,5060,1
20240809,102600,18886540,5060,5050,5060,5050,58
20240809,102500,18593600,5060,5060,5060,5060,3
20240809,102400,18578420,5060,5060,5060,5060,13
20240809,102300,18512640,5060,5060,5060,5060,1
20240809,102200,18507580,5060,5060,5060,5060,3
20240809,102100,18492400,5050,5060,5060,5050,61
20240809,102000,18184240,5060,5060,5060,5060,0
20240809,101900,18184240,5060,5060,5060,5060,4
20240809,101800,18164000,5060,5060,5060,5060,1
20240809,101700,18158940,5050,5060,5060,5050,52
20240809,101600,17896190,5060,5060,5060,5060,1
20240809,101500,17891130,5050,5060,5060,5050,36
20240809,101400,17709130,5060,5060,5060,5060,4
20240809,101300,17688890,5060,5050,5060,5050,47
20240809,101200,17451440,5060,5060,5060,5060,3
20240809,101100,17436260,5060,5060,5060,5060,0
20240809,101000,17436260,5060,5060,5060,5060,11
20240809,100900,17380600,5060,5060,5060,5060,5
20240809,100800,17355300,5050,5050,5050,5050,58
20240809,100700,17062400,5060,5060,5060,5060,5
20240809,100600,17037100,5060,5060,5060,5060,10
20240809,100500,16986500,5060,5060,5060,5060,2
20240809,100400,16976380,5060,5060,5060,5050,39
20240809,100300,16779410,5060,5060,5060,5060,1
20240809,100200,16774350,5060,5060,5060,5060,13
20240809,100100,16708570,5060,5060,5060,5060,1
20240809,100000,16703510,5050,5060,5060,5050,221
20240809,095900,15587420,5050,5060,5060,5050,30
20240809,095800,15435800,5070,5070,5070,5070,0
20240809,095700,15435800,5070,5050,5070,5050,152
20240809,095600,14666680,5060,5060,5060,5060,0
20240809,095500,14666680,5060,5060,5060,5050,69
20240809,095400,14318110,5060,5060,5060,5060,0
20240809,095300,14318110,5060,5060,5060,5060,0
20240809,095200,14318110,5060,5060,5060,5060,0
20240809,095100,14318110,5060,5050,5060,5050,47
20240809,095000,14080660,5060,5060,5060,5060,0
20240809,094900,14080660,5060,5060,5060,5060,0
20240809,094800,14080660,5060,5060,5060,5060,1
20240809,094700,14075600,5060,5050,5060,5050,48
20240809,094600,13833100,5060,5060,5060,5060,0
20240809,094500,13833100,5060,5060,5060,5060,0
20240809,094400,13833100,5060,5060,5060,5060,11
20240809,094300,13777440,5050,5050,5050,5050,27
20240809,094200,13641090,5050,5060,5060,5050,647
20240809,094100,10367920,5060,5070,5070,5060,63
20240809,094000,10048670,5080,5080,5080,5080,10
20240809,093900,9997870,5070,5070,5070,5070,0
20240809,093800,9997870,5070,5070,5070,5070,38
20240809,093700,9805210,5080,5080,5080,5080,4
20240809,093600,9784890,5080,5080,5080,5080,10
20240809,093500,9734090,5070,5070,5070,5070,0
20240809,093400,9734090,5070,5070,5070,5070,37
20240809,093300,9546500,5070,5080,5080,5070,346
20240809,093200,7791820,5070,5070,5070,5070,0
20240809,093100,7791820,5070,5070,5070,5070,0
20240809,093000,7791820,5070,5070,5070,5070,0
20240809,092900,7791820,5070,5080,5080,5070,110
20240809,092800,7233390,5070,5070,5070,5070,0
20240809,092700,7233390,5070,5070,5070,5070,1
20240809,092600,7228320,5060,5060,5060,5060,0
20240809,092500,7228320,5060,5060,5060,5060,0
20240809,092400,7228320,5060,5080,5080,5060,325
20240809,092300,5579550,5090,5090,5090,5090,2
20240809,092200,5569370,5080,5080,5080,5080,0
20240809,092100,5569370,5080,5080,5080,5080,1
20240809,092000,5564290,5060,5060,5060,5060,0
20240809,091900,5564290,5060,5060,5060,5060,0
20240809,091800,5564290,5060,5060,5060,5060,0
20240809,091700,5564290,5060,5060,5060,5060,0
20240809,091600,5564290,5060,5070,5070,5060,30
20240809,091500,5412290,5060,5060,5060,5060,0
20240809,091400,5412290,5060,5060,5060,5060,0
20240809,091300,5412290,5060,5060,5060,5060,0
20240809,091200,5412290,5060,5060,5060,5060,0
20240809,091100,5412290,5060,5080,5080,5060,890
20240809,091000,896780,5120,5120,5120,5100,76
20240809,090900,508940,5080,5080,5080,5080,0
20240809,090800,508940,5080,5080,5080,5080,1
20240809,090700,503860,5070,5130,5140,5070,89
20240809,090600,51500,5150,5150,5150,5150,0
20240809,090500,51500,5150,5150,5150,5150,0
20240809,090400,51500,5150,5150,5150,5150,0
20240809,090300,51500,5150,5150,5150,5150,0
20240809,090200,51500,5150,5150,5150,5150,0
20240809,090100,51500,5150,5150,5150,5150,0
20240809,090000,51500,5150,5150,5150,5150,10