KissMeData/085670/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195500,960130340,4710,4710,4710,4710,3951
20240809,195400,960130340,4710,4710,4710,4710,0
20240809,195300,960130340,4710,4710,4710,4710,0
20240809,195200,960130340,4710,4710,4710,4710,0
20240809,195100,960130340,4710,4710,4710,4710,0
20240809,195000,960130340,4710,4710,4710,4710,0
20240809,194900,960130340,4710,4710,4710,4710,0
20240809,194800,960130340,4710,4710,4710,4710,0
20240809,194700,960130340,4710,4710,4710,4710,0
20240809,194600,960130340,4710,4710,4710,4710,0
20240809,194500,960130340,4710,4710,4710,4710,0
20240809,194400,960130340,4710,4710,4710,4710,0
20240809,194300,960130340,4710,4710,4710,4710,0
20240809,194200,960130340,4710,4710,4710,4710,0
20240809,194100,960130340,4710,4710,4710,4710,0
20240809,194000,960130340,4710,4710,4710,4710,0
20240809,193900,960130340,4710,4710,4710,4710,0
20240809,193800,960130340,4710,4710,4710,4710,0
20240809,193700,960130340,4710,4710,4710,4710,0
20240809,193600,960130340,4710,4710,4710,4710,0
20240809,193500,960130340,4710,4710,4710,4710,0
20240809,193400,960130340,4710,4710,4710,4710,0
20240809,193300,960130340,4710,4710,4710,4710,0
20240809,193200,960130340,4710,4710,4710,4710,0
20240809,193100,960130340,4710,4710,4710,4710,0
20240809,193000,960130340,4710,4710,4710,4710,0
20240809,192900,960130340,4710,4710,4710,4710,0
20240809,192800,960130340,4710,4710,4710,4710,0
20240809,192700,960130340,4710,4710,4710,4710,0
20240809,192600,960130340,4710,4710,4710,4710,0
20240809,192500,960130340,4710,4710,4710,4710,3951
20240809,192400,960130340,4710,4710,4710,4710,0
20240809,192300,960130340,4710,4710,4710,4710,0
20240809,192200,960130340,4710,4710,4710,4710,0
20240809,192100,960130340,4710,4710,4710,4710,0
20240809,192000,960130340,4710,4710,4710,4710,0
20240809,191900,960130340,4710,4710,4710,4710,0
20240809,191800,960130340,4710,4710,4710,4710,0
20240809,191700,960130340,4710,4710,4710,4710,0
20240809,191600,960130340,4710,4710,4710,4710,0
20240809,191500,960130340,4710,4710,4710,4710,0
20240809,191400,960130340,4710,4710,4710,4710,0
20240809,191300,960130340,4710,4710,4710,4710,0
20240809,191200,960130340,4710,4710,4710,4710,0
20240809,191100,960130340,4710,4710,4710,4710,0
20240809,191000,960130340,4710,4710,4710,4710,0
20240809,190900,960130340,4710,4710,4710,4710,0
20240809,190800,960130340,4710,4710,4710,4710,0
20240809,190700,960130340,4710,4710,4710,4710,0
20240809,190600,960130340,4710,4710,4710,4710,0
20240809,190500,960130340,4710,4710,4710,4710,0
20240809,190400,960130340,4710,4710,4710,4710,0
20240809,190300,960130340,4710,4710,4710,4710,0
20240809,190200,960130340,4710,4710,4710,4710,0
20240809,190100,960130340,4710,4710,4710,4710,0
20240809,190000,960130340,4710,4710,4710,4710,0
20240809,185900,960130340,4710,4710,4710,4710,0
20240809,185800,960130340,4710,4710,4710,4710,0
20240809,185700,960130340,4710,4710,4710,4710,0
20240809,185600,960130340,4710,4710,4710,4710,0
20240809,185500,960130340,4710,4710,4710,4710,3951
20240809,185400,960130340,4710,4710,4710,4710,0
20240809,185300,960130340,4710,4710,4710,4710,0
20240809,185200,960130340,4710,4710,4710,4710,0
20240809,185100,960130340,4710,4710,4710,4710,0
20240809,185000,960130340,4710,4710,4710,4710,0
20240809,184900,960130340,4710,4710,4710,4710,0
20240809,184800,960130340,4710,4710,4710,4710,0
20240809,184700,960130340,4710,4710,4710,4710,0
20240809,184600,960130340,4710,4710,4710,4710,0
20240809,184500,960130340,4710,4710,4710,4710,0
20240809,184400,960130340,4710,4710,4710,4710,0
20240809,184300,960130340,4710,4710,4710,4710,0
20240809,184200,960130340,4710,4710,4710,4710,0
20240809,184100,960130340,4710,4710,4710,4710,0
20240809,184000,960130340,4710,4710,4710,4710,0
20240809,183900,960130340,4710,4710,4710,4710,0
20240809,183800,960130340,4710,4710,4710,4710,0
20240809,183700,960130340,4710,4710,4710,4710,0
20240809,183600,960130340,4710,4710,4710,4710,0
20240809,183500,960130340,4710,4710,4710,4710,0
20240809,183400,960130340,4710,4710,4710,4710,0
20240809,183300,960130340,4710,4710,4710,4710,0
20240809,183200,960130340,4710,4710,4710,4710,0
20240809,183100,960130340,4710,4710,4710,4710,0
20240809,183000,960130340,4710,4710,4710,4710,0
20240809,182900,960130340,4710,4710,4710,4710,0
20240809,182800,960130340,4710,4710,4710,4710,0
20240809,182700,960130340,4710,4710,4710,4710,0
20240809,182600,960130340,4710,4710,4710,4710,0
20240809,182500,960130340,4710,4710,4710,4710,3951
20240809,182400,960130340,4710,4710,4710,4710,0
20240809,182300,960130340,4710,4710,4710,4710,0
20240809,182200,960130340,4710,4710,4710,4710,0
20240809,182100,960130340,4710,4710,4710,4710,0
20240809,182000,960130340,4710,4710,4710,4710,0
20240809,181900,960130340,4710,4710,4710,4710,0
20240809,181800,960130340,4710,4710,4710,4710,0
20240809,181700,960130340,4710,4710,4710,4710,0
20240809,181600,960130340,4710,4710,4710,4710,0
20240809,181500,960130340,4710,4710,4710,4710,0
20240809,181400,960130340,4710,4710,4710,4710,0
20240809,181300,960130340,4710,4710,4710,4710,0
20240809,181200,960130340,4710,4710,4710,4710,0
20240809,181100,960130340,4710,4710,4710,4710,0
20240809,181000,960130340,4710,4710,4710,4710,0
20240809,180900,960130340,4710,4710,4710,4710,0
20240809,180800,960130340,4710,4710,4710,4710,0
20240809,180700,960130340,4710,4710,4710,4710,0
20240809,180600,960130340,4710,4710,4710,4710,0
20240809,180500,960130340,4710,4710,4710,4710,0
20240809,180400,960130340,4710,4710,4710,4710,0
20240809,180300,960130340,4710,4710,4710,4710,0
20240809,180200,960130340,4710,4710,4710,4710,0
20240809,180100,960130340,4710,4710,4710,4710,0
20240809,180000,960130340,4710,4710,4710,4710,0
20240809,175900,960130340,4710,4710,4710,4710,0
20240809,175800,960130340,4710,4710,4710,4710,0
20240809,175700,960130340,4710,4710,4710,4710,0
20240809,175600,960130340,4710,4710,4710,4710,0
20240809,175500,960130340,4710,4710,4710,4710,3951
20240809,175400,960130340,4710,4710,4710,4710,0
20240809,175300,960130340,4710,4710,4710,4710,0
20240809,175200,960130340,4710,4710,4710,4710,0
20240809,175100,960130340,4710,4710,4710,4710,0
20240809,175000,960130340,4710,4710,4710,4710,0
20240809,174900,960130340,4710,4710,4710,4710,0
20240809,174800,960130340,4710,4710,4710,4710,0
20240809,174700,960130340,4710,4710,4710,4710,0
20240809,174600,960130340,4710,4710,4710,4710,0
20240809,174500,960130340,4710,4710,4710,4710,0
20240809,174400,960130340,4710,4710,4710,4710,0
20240809,174300,960130340,4710,4710,4710,4710,0
20240809,174200,960130340,4710,4710,4710,4710,0
20240809,174100,960130340,4710,4710,4710,4710,0
20240809,174000,960130340,4710,4710,4710,4710,0
20240809,173900,960130340,4710,4710,4710,4710,0
20240809,173800,960130340,4710,4710,4710,4710,0
20240809,173700,960130340,4710,4710,4710,4710,0
20240809,173600,960130340,4710,4710,4710,4710,0
20240809,173500,960130340,4710,4710,4710,4710,0
20240809,173400,960130340,4710,4710,4710,4710,0
20240809,173300,960130340,4710,4710,4710,4710,0
20240809,173200,960130340,4710,4710,4710,4710,0
20240809,173100,960130340,4710,4710,4710,4710,0
20240809,173000,960130340,4710,4710,4710,4710,0
20240809,172900,960130340,4710,4710,4710,4710,0
20240809,172800,960130340,4710,4710,4710,4710,0
20240809,172700,960130340,4710,4710,4710,4710,0
20240809,172600,960130340,4710,4710,4710,4710,0
20240809,172500,960130340,4710,4710,4710,4710,3951
20240809,172400,960130340,4710,4710,4710,4710,0
20240809,172300,960130340,4710,4710,4710,4710,0
20240809,172200,960130340,4710,4710,4710,4710,0
20240809,172100,960130340,4710,4710,4710,4710,0
20240809,172000,960130340,4710,4710,4710,4710,0
20240809,171900,960130340,4710,4710,4710,4710,0
20240809,171800,960130340,4710,4710,4710,4710,0
20240809,171700,960130340,4710,4710,4710,4710,0
20240809,171600,960130340,4710,4710,4710,4710,0
20240809,171500,960130340,4710,4710,4710,4710,0
20240809,171400,960130340,4710,4710,4710,4710,0
20240809,171300,960130340,4710,4710,4710,4710,0
20240809,171200,960130340,4710,4710,4710,4710,0
20240809,171100,960130340,4710,4710,4710,4710,0
20240809,171000,960130340,4710,4710,4710,4710,0
20240809,170900,960130340,4710,4710,4710,4710,0
20240809,170800,960130340,4710,4710,4710,4710,0
20240809,170700,960130340,4710,4710,4710,4710,0
20240809,170600,960130340,4710,4710,4710,4710,0
20240809,170500,960130340,4710,4710,4710,4710,0
20240809,170400,960130340,4710,4710,4710,4710,0
20240809,170300,960130340,4710,4710,4710,4710,0
20240809,170200,960130340,4710,4710,4710,4710,0
20240809,170100,960130340,4710,4710,4710,4710,0
20240809,170000,960130340,4710,4710,4710,4710,0
20240809,165900,960130340,4710,4710,4710,4710,0
20240809,165800,960130340,4710,4710,4710,4710,0
20240809,165700,960130340,4710,4710,4710,4710,0
20240809,165600,960130340,4710,4710,4710,4710,0
20240809,165500,960130340,4710,4710,4710,4710,3951
20240809,165400,960130340,4710,4710,4710,4710,0
20240809,165300,960130340,4710,4710,4710,4710,0
20240809,165200,960130340,4710,4710,4710,4710,0
20240809,165100,960130340,4710,4710,4710,4710,0
20240809,165000,960130340,4710,4710,4710,4710,0
20240809,164900,960130340,4710,4710,4710,4710,0
20240809,164800,960130340,4710,4710,4710,4710,0
20240809,164700,960130340,4710,4710,4710,4710,0
20240809,164600,960130340,4710,4710,4710,4710,0
20240809,164500,960130340,4710,4710,4710,4710,0
20240809,164400,960130340,4710,4710,4710,4710,0
20240809,164300,960130340,4710,4710,4710,4710,0
20240809,164200,960130340,4710,4710,4710,4710,0
20240809,164100,960130340,4710,4710,4710,4710,0
20240809,164000,960130340,4710,4710,4710,4710,0
20240809,163900,960130340,4710,4710,4710,4710,0
20240809,163800,960130340,4710,4710,4710,4710,0
20240809,163700,960130340,4710,4710,4710,4710,0
20240809,163600,960130340,4710,4710,4710,4710,0
20240809,163500,960130340,4710,4710,4710,4710,0
20240809,163400,960130340,4710,4710,4710,4710,0
20240809,163300,960130340,4710,4710,4710,4710,0
20240809,163200,960130340,4710,4710,4710,4710,0
20240809,163100,960130340,4710,4710,4710,4710,0
20240809,163000,960130340,4710,4710,4710,4710,0
20240809,162900,960130340,4710,4710,4710,4710,0
20240809,162800,960130340,4710,4710,4710,4710,0
20240809,162700,960130340,4710,4710,4710,4710,0
20240809,162600,960130340,4710,4710,4710,4710,0
20240809,162500,960130340,4710,4710,4710,4710,3951
20240809,162400,960130340,4710,4710,4710,4710,0
20240809,162300,960130340,4710,4710,4710,4710,0
20240809,162200,960130340,4710,4710,4710,4710,0
20240809,162100,960130340,4710,4710,4710,4710,0
20240809,162000,960130340,4710,4710,4710,4710,0
20240809,161900,960130340,4710,4710,4710,4710,0
20240809,161800,960130340,4710,4710,4710,4710,0
20240809,161700,960130340,4710,4710,4710,4710,0
20240809,161600,960130340,4710,4710,4710,4710,0
20240809,161500,960130340,4710,4710,4710,4710,0
20240809,161400,960130340,4710,4710,4710,4710,0
20240809,161300,960130340,4710,4710,4710,4710,0
20240809,161200,960130340,4710,4710,4710,4710,0
20240809,161100,960130340,4710,4710,4710,4710,0
20240809,161000,960130340,4710,4710,4710,4710,0
20240809,160900,960130340,4710,4710,4710,4710,0
20240809,160800,960130340,4710,4710,4710,4710,0
20240809,160700,960130340,4710,4710,4710,4710,0
20240809,160600,960130340,4710,4710,4710,4710,0
20240809,160500,960130340,4710,4710,4710,4710,0
20240809,160400,960130340,4710,4710,4710,4710,0
20240809,160300,960130340,4710,4710,4710,4710,0
20240809,160200,960130340,4710,4710,4710,4710,0
20240809,160100,960130340,4710,4710,4710,4710,0
20240809,160000,960130340,4710,4710,4710,4710,0
20240809,155900,960130340,4710,4710,4710,4710,0
20240809,155800,960130340,4710,4710,4710,4710,0
20240809,155700,960130340,4710,4710,4710,4710,0
20240809,155600,960130340,4710,4710,4710,4710,0
20240809,155500,960130340,4710,4710,4710,4710,3951
20240809,155400,960130340,4710,4710,4710,4710,0
20240809,155300,960130340,4710,4710,4710,4710,0
20240809,155200,960130340,4710,4710,4710,4710,0
20240809,155100,960130340,4710,4710,4710,4710,0
20240809,155000,960130340,4710,4710,4710,4710,0
20240809,154900,960130340,4710,4710,4710,4710,0
20240809,154800,960130340,4710,4710,4710,4710,0
20240809,154700,960130340,4710,4710,4710,4710,0
20240809,154600,960130340,4710,4710,4710,4710,0
20240809,154500,960130340,4710,4710,4710,4710,0
20240809,154400,960130340,4710,4710,4710,4710,0
20240809,154300,960130340,4710,4710,4710,4710,0
20240809,154200,960130340,4710,4710,4710,4710,0
20240809,154100,960130340,4710,4710,4710,4710,0
20240809,154000,960130340,4710,4710,4710,4710,0
20240809,153900,960130340,4710,4710,4710,4710,0
20240809,153800,960130340,4710,4710,4710,4710,0
20240809,153700,960130340,4710,4710,4710,4710,0
20240809,153600,960130340,4710,4710,4710,4710,0
20240809,153500,960130340,4710,4710,4710,4710,0
20240809,153400,960130340,4710,4710,4710,4710,0
20240809,153300,960130340,4710,4710,4710,4710,0
20240809,153200,960130340,4710,4710,4710,4710,0
20240809,153100,960130340,4710,4710,4710,4710,0
20240809,153000,960130340,4710,4710,4710,4710,3951
20240809,152900,941521130,4680,4680,4680,4680,0
20240809,152800,941521130,4680,4680,4680,4680,0
20240809,152700,941521130,4680,4680,4680,4680,0
20240809,152600,941521130,4680,4680,4680,4680,0
20240809,152500,941521130,4680,4680,4680,4680,0
20240809,152400,941521130,4680,4680,4680,4680,0
20240809,152300,941521130,4680,4680,4680,4680,0
20240809,152200,941521130,4680,4680,4680,4680,0
20240809,152100,941521130,4680,4680,4680,4680,0
20240809,152000,941521130,4680,4680,4680,4680,0
20240809,151900,941521130,4680,4695,4710,4675,859
20240809,151800,937495465,4710,4705,4710,4695,36
20240809,151700,937325940,4710,4710,4710,4710,1
20240809,151600,937321230,4710,4700,4710,4700,52
20240809,151500,937076810,4715,4715,4715,4715,0
20240809,151400,937076810,4715,4705,4715,4705,51
20240809,151300,936836845,4715,4705,4715,4705,12
20240809,151200,936780365,4715,4710,4715,4710,2
20240809,151100,936770940,4715,4710,4715,4710,2
20240809,151000,936761515,4715,4710,4715,4710,6
20240809,150900,936733245,4715,4700,4715,4700,291
20240809,150800,935365530,4715,4700,4715,4695,203
20240809,150700,934408735,4715,4715,4715,4715,2
20240809,150600,934399305,4715,4710,4715,4710,5
20240809,150500,934375750,4715,4715,4715,4715,1
20240809,150400,934371035,4715,4700,4715,4695,82
20240809,150300,933985025,4695,4700,4710,4695,632
20240809,150200,931014630,4715,4705,4715,4700,2286
20240809,150100,920268950,4720,4720,4720,4710,169
20240809,150000,919472940,4715,4715,4720,4715,16
20240809,145900,919397475,4720,4710,4720,4710,1032
20240809,145800,914531610,4710,4710,4710,4710,130
20240809,145700,913919310,4710,4710,4710,4710,22
20240809,145600,913815690,4715,4715,4715,4715,2
20240809,145500,913806260,4710,4710,4710,4710,10
20240809,145400,913759160,4715,4715,4720,4715,701
20240809,145300,910453940,4710,4710,4710,4710,11
20240809,145200,910402130,4715,4715,4715,4715,359
20240809,145100,908709445,4720,4720,4720,4720,1
20240809,145000,908704725,4715,4720,4720,4715,174
20240809,144900,907883450,4710,4700,4710,4700,2006
20240809,144800,898446435,4700,4700,4700,4700,110
20240809,144700,897929435,4700,4695,4705,4695,211
20240809,144600,896938775,4705,4705,4705,4700,12
20240809,144500,896882365,4700,4700,4700,4695,1178
20240809,144400,891345865,4695,4690,4695,4690,305
20240809,144300,889913920,4690,4690,4690,4690,0
20240809,144200,889913920,4690,4690,4690,4690,24
20240809,144100,889801360,4695,4690,4695,4690,77
20240809,144000,889440225,4690,4690,4690,4690,1
20240809,143900,889435535,4680,4680,4680,4680,1
20240809,143800,889430855,4695,4695,4695,4695,0
20240809,143700,889430855,4695,4690,4695,4690,602
20240809,143600,886604470,4695,4695,4695,4695,0
20240809,143500,886604470,4695,4690,4695,4690,21
20240809,143400,886505975,4690,4690,4690,4690,10
20240809,143300,886459075,4695,4695,4695,4695,0
20240809,143200,886459075,4695,4685,4695,4685,23
20240809,143100,886351200,4690,4690,4690,4690,30
20240809,143000,886210500,4695,4685,4695,4685,4121
20240809,142900,866901475,4680,4680,4680,4680,185
20240809,142800,866035675,4680,4680,4680,4680,14
20240809,142700,865970155,4680,4680,4680,4680,140
20240809,142600,865314955,4680,4665,4680,4665,201
20240809,142500,864377275,4665,4670,4670,4665,100
20240809,142400,863910665,4680,4680,4680,4680,0
20240809,142300,863910665,4680,4680,4680,4680,400
20240809,142200,862038665,4680,4675,4680,4675,412
20240809,142100,860112310,4680,4680,4680,4680,1
20240809,142000,860107630,4680,4675,4680,4675,32
20240809,141900,859957875,4680,4680,4680,4680,11
20240809,141800,859906395,4665,4665,4665,4665,11
20240809,141700,859855080,4680,4675,4680,4660,1253
20240809,141600,854011835,4675,4675,4675,4675,202
20240809,141500,853067485,4675,4675,4675,4670,3
20240809,141400,853053465,4660,4660,4660,4660,105
20240809,141300,852564165,4680,4680,4680,4680,0
20240809,141200,852564165,4680,4680,4680,4680,1
20240809,141100,852559485,4685,4685,4685,4685,10
20240809,141000,852512635,4685,4675,4685,4665,492
20240809,140900,850212370,4670,4660,4670,4660,4181
20240809,140800,830728810,4675,4655,4675,4655,6
20240809,140700,830700860,4675,4675,4675,4675,1
20240809,140600,830696185,4655,4670,4670,4655,265
20240809,140500,829458785,4650,4650,4650,4650,1
20240809,140400,829454135,4650,4665,4665,4650,1339
20240809,140300,823215315,4665,4670,4680,4665,295
20240809,140200,821839120,4665,4670,4670,4665,93
20240809,140100,821405175,4680,4680,4680,4680,1
20240809,140000,821400495,4665,4675,4680,4665,76
20240809,135900,821045930,4680,4665,4680,4665,354
20240809,135800,819394455,4665,4675,4680,4665,2306
20240809,135700,808623515,4675,4675,4675,4675,127
20240809,135600,808029790,4675,4700,4700,4675,180
20240809,135500,807188265,4705,4685,4705,4685,5292
20240809,135400,782312695,4675,4675,4675,4675,1
20240809,135300,782308020,4685,4685,4685,4685,0
20240809,135200,782308020,4685,4680,4685,4680,32
20240809,135100,782158250,4680,4680,4680,4675,96
20240809,135000,781709170,4690,4685,4690,4685,2
20240809,134900,781699795,4690,4685,4690,4680,2231
20240809,134800,771256365,4685,4685,4685,4685,0
20240809,134700,771256365,4685,4685,4690,4685,205
20240809,134600,770295930,4685,4685,4690,4685,668
20240809,134500,767166345,4690,4685,4690,4685,1006
20240809,134400,762453205,4690,4685,4690,4685,503
20240809,134300,760094140,4690,4690,4690,4690,20
20240809,134200,760000340,4690,4705,4710,4690,1498
20240809,134100,752972830,4700,4705,4710,4700,165
20240809,134000,752195785,4710,4705,4710,4705,3
20240809,133900,752181665,4710,4710,4710,4710,1
20240809,133800,752176955,4695,4700,4710,4695,1603
20240809,133700,744650285,4700,4700,4705,4700,998
20240809,133600,739959675,4710,4705,4710,4700,57
20240809,133500,739691340,4705,4705,4705,4700,329
20240809,133400,738144860,4705,4705,4705,4705,70
20240809,133300,737815510,4700,4705,4705,4700,883
20240809,133200,733661910,4720,4700,4720,4700,63
20240809,133100,733365790,4720,4710,4720,4700,7452
20240809,133000,698297040,4710,4715,4725,4710,246
20240809,132900,697137755,4715,4715,4715,4715,2
20240809,132800,697128325,4710,4715,4715,4710,72
20240809,132700,696789170,4720,4720,4720,4720,7
20240809,132600,696756130,4725,4725,4725,4725,2
20240809,132500,696746680,4725,4725,4725,4725,0
20240809,132400,696746680,4725,4715,4725,4710,218
20240809,132300,695717870,4715,4715,4715,4710,2370
20240809,132200,684549550,4715,4730,4730,4715,11
20240809,132100,684497535,4730,4730,4730,4730,0
20240809,132000,684497535,4730,4730,4730,4720,1206
20240809,131900,678802695,4735,4730,4740,4730,12
20240809,131800,678745920,4740,4735,4740,4735,170
20240809,131700,677940965,4735,4735,4735,4735,301
20240809,131600,676515730,4735,4735,4735,4730,4
20240809,131500,676496795,4735,4725,4735,4725,3
20240809,131400,676482600,4740,4740,4740,4740,0
20240809,131300,676482600,4740,4735,4740,4735,504
20240809,131200,674096155,4735,4730,4735,4730,2
20240809,131100,674086690,4735,4735,4735,4735,0
20240809,131000,674086690,4735,4730,4735,4730,1182
20240809,130900,668494570,4725,4725,4725,4725,20
20240809,130800,668400070,4725,4725,4725,4725,84
20240809,130700,668003170,4725,4725,4725,4725,350
20240809,130600,666349420,4725,4725,4725,4725,0
20240809,130500,666349420,4725,4715,4725,4715,470
20240809,130400,664131850,4705,4720,4720,4705,3
20240809,130300,664117705,4710,4710,4710,4710,300
20240809,130200,662704705,4710,4710,4710,4710,150
20240809,130100,661998205,4725,4725,4725,4725,15
20240809,130000,661927330,4725,4710,4725,4710,883
20240809,125900,657759600,4710,4710,4710,4710,74
20240809,125800,657411060,4715,4710,4725,4710,49
20240809,125700,657180215,4710,4725,4725,4710,77
20240809,125600,656817515,4710,4725,4725,4710,4
20240809,125500,656798640,4710,4715,4715,4710,1034
20240809,125400,651925920,4730,4715,4730,4715,76
20240809,125300,651567550,4720,4730,4730,4720,15
20240809,125200,651496650,4730,4715,4730,4715,301
20240809,125100,650077420,4730,4720,4730,4720,41
20240809,125000,649883890,4725,4730,4730,4720,108
20240809,124900,649373610,4730,4730,4730,4730,200
20240809,124800,648427610,4730,4730,4730,4730,100
20240809,124700,647954610,4730,4715,4730,4715,26
20240809,124600,647831780,4735,4730,4735,4730,101
20240809,124500,647354045,4730,4730,4730,4715,538
20240809,124400,644809800,4715,4715,4715,4715,20
20240809,124300,644715500,4730,4710,4730,4705,397
20240809,124200,642845775,4730,4730,4730,4730,1
20240809,124100,642841045,4710,4735,4735,4710,91
20240809,124000,642411985,4720,4720,4720,4720,20
20240809,123900,642317585,4740,4740,4740,4740,0
20240809,123800,642317585,4740,4725,4740,4725,900
20240809,123700,638054865,4710,4720,4725,4710,844
20240809,123600,634076275,4720,4725,4725,4720,133
20240809,123500,633447855,4730,4730,4730,4730,10
20240809,123400,633400555,4735,4730,4735,4720,268
20240809,123300,632134135,4725,4725,4725,4725,99
20240809,123200,631666360,4730,4730,4730,4730,1
20240809,123100,631661630,4725,4725,4725,4725,1
20240809,123000,631656905,4725,4730,4730,4725,4
20240809,122900,631637995,4730,4730,4730,4730,0
20240809,122800,631637995,4730,4725,4730,4725,403
20240809,122700,629733810,4705,4725,4725,4705,1569
20240809,122600,622329375,4730,4730,4730,4725,419
20240809,122500,620349580,4730,4730,4730,4725,401
20240809,122400,618454345,4740,4740,4740,4730,571
20240809,122300,615747905,4730,4730,4745,4730,1700
20240809,122200,607687475,4730,4745,4745,4725,1905
20240809,122100,598674215,4740,4740,4745,4740,252
20240809,122000,597479575,4725,4730,4745,4725,351
20240809,121900,595819210,4735,4750,4750,4735,83
20240809,121800,595426025,4745,4745,4745,4735,243
20240809,121700,594273990,4735,4755,4800,4735,6111
20240809,121600,565042010,4740,4705,4760,4705,9265
20240809,121500,521270955,4710,4695,4710,4695,4755
20240809,121400,498902425,4695,4695,4695,4695,5
20240809,121300,498878950,4685,4675,4695,4675,103
20240809,121200,498396465,4695,4690,4695,4690,5
20240809,121100,498373005,4695,4680,4695,4680,4
20240809,121000,498354255,4670,4695,4695,4670,2196
20240809,120900,488082195,4695,4695,4695,4695,33
20240809,120800,487927260,4695,4690,4695,4680,674
20240809,120700,484766090,4700,4700,4700,4690,12
20240809,120600,484709700,4700,4690,4700,4690,7
20240809,120500,484676860,4690,4690,4690,4690,0
20240809,120400,484676860,4690,4690,4700,4690,5401
20240809,120300,459305845,4690,4685,4690,4685,2120
20240809,120200,449367920,4680,4680,4680,4680,1073
20240809,120100,444346280,4680,4680,4680,4680,5
20240809,120000,444322880,4685,4685,4685,4685,0
20240809,115900,444322880,4685,4680,4685,4680,1534
20240809,115800,437137405,4680,4680,4680,4680,13
20240809,115700,437076565,4680,4680,4680,4680,0
20240809,115600,437076565,4680,4680,4680,4680,2
20240809,115500,437067205,4675,4675,4675,4675,30
20240809,115400,436926955,4675,4675,4675,4675,0
20240809,115300,436926955,4675,4680,4680,4675,110
20240809,115200,436412655,4680,4680,4680,4680,0
20240809,115100,436412655,4680,4680,4680,4680,0
20240809,115000,436412655,4680,4680,4680,4680,20
20240809,114900,436319055,4680,4680,4680,4680,0
20240809,114800,436319055,4680,4680,4680,4680,1
20240809,114700,436314375,4680,4680,4680,4680,1
20240809,114600,436309695,4680,4670,4680,4670,405
20240809,114500,434417975,4670,4665,4670,4665,84
20240809,114400,434026110,4670,4665,4670,4665,221
20240809,114300,432995140,4670,4670,4670,4670,0
20240809,114200,432995140,4670,4660,4670,4660,3
20240809,114100,432981150,4670,4660,4670,4660,24
20240809,114000,432869290,4670,4665,4670,4665,3
20240809,113900,432855290,4670,4665,4670,4665,171
20240809,113800,432056970,4665,4660,4665,4660,44
20240809,113700,431851780,4665,4670,4670,4665,323
20240809,113600,430344885,4670,4670,4670,4670,22
20240809,113500,430242145,4680,4680,4680,4680,0
20240809,113400,430242145,4680,4675,4680,4675,2
20240809,113300,430232790,4685,4685,4685,4685,0
20240809,113200,430232790,4685,4685,4685,4685,0
20240809,113100,430232790,4685,4685,4685,4685,0
20240809,113000,430232790,4685,4685,4685,4685,0
20240809,112900,430232790,4685,4685,4685,4685,0
20240809,112800,430232790,4685,4685,4685,4685,0
20240809,112700,430232790,4685,4685,4685,4685,1
20240809,112600,430228105,4655,4670,4685,4655,1652
20240809,112500,422525895,4685,4685,4685,4685,0
20240809,112400,422525895,4685,4685,4685,4685,1
20240809,112300,422521210,4685,4685,4685,4685,1
20240809,112200,422516525,4685,4685,4685,4685,0
20240809,112100,422516525,4685,4685,4685,4685,30
20240809,112000,422375975,4685,4680,4685,4680,2
20240809,111900,422366610,4685,4685,4685,4685,1
20240809,111800,422361925,4685,4685,4685,4685,3
20240809,111700,422347870,4685,4685,4685,4685,0
20240809,111600,422347870,4685,4685,4685,4670,99
20240809,111500,421885225,4685,4685,4685,4685,0
20240809,111400,421885225,4685,4685,4685,4685,5
20240809,111300,421861800,4690,4690,4690,4690,4
20240809,111200,421843040,4690,4690,4690,4690,100
20240809,111100,421374040,4690,4690,4690,4690,2
20240809,111000,421364660,4665,4685,4690,4665,40
20240809,110900,421178010,4690,4690,4690,4690,0
20240809,110800,421178010,4690,4685,4690,4685,998
20240809,110700,416497400,4685,4680,4685,4680,200
20240809,110600,415560900,4685,4685,4685,4685,0
20240809,110500,415560900,4685,4685,4685,4685,200
20240809,110400,414623900,4685,4685,4685,4685,122
20240809,110300,414052330,4685,4685,4685,4685,220
20240809,110200,413021630,4685,4685,4685,4685,66
20240809,110100,412712420,4685,4680,4685,4680,5
20240809,110000,412689000,4675,4670,4675,4665,2721
20240809,105900,399977445,4675,4675,4675,4675,0
20240809,105800,399977445,4675,4685,4685,4675,237
20240809,105700,398869460,4675,4675,4675,4675,87
20240809,105600,398462735,4685,4685,4685,4685,0
20240809,105500,398462735,4685,4685,4685,4685,4
20240809,105400,398443995,4685,4685,4685,4685,3
20240809,105300,398429940,4685,4685,4685,4685,0
20240809,105200,398429940,4685,4685,4685,4685,0
20240809,105100,398429940,4685,4680,4685,4680,51
20240809,105000,398191255,4680,4680,4680,4680,10
20240809,104900,398144455,4680,4680,4680,4680,0
20240809,104800,398144455,4680,4680,4680,4680,14
20240809,104700,398078935,4690,4680,4690,4680,22
20240809,104600,397975955,4680,4690,4690,4680,201
20240809,104500,397035265,4690,4690,4690,4690,110
20240809,104400,396519365,4690,4685,4690,4680,116
20240809,104300,395975945,4680,4680,4680,4680,167
20240809,104200,395194385,4680,4680,4680,4680,1
20240809,104100,395189705,4685,4685,4685,4685,0
20240809,104000,395189705,4685,4675,4685,4675,12
20240809,103900,395133580,4675,4680,4680,4675,858
20240809,103800,391119900,4680,4670,4680,4670,724
20240809,103700,387735530,4670,4670,4670,4670,19
20240809,103600,387646800,4670,4670,4670,4665,14
20240809,103500,387581425,4670,4670,4670,4670,124
20240809,103400,387002345,4670,4670,4670,4670,25
20240809,103300,386885595,4670,4670,4670,4670,39
20240809,103200,386703465,4670,4665,4670,4665,503
20240809,103100,384356910,4665,4665,4665,4665,15
20240809,103000,384286935,4670,4670,4670,4670,0
20240809,102900,384286935,4670,4670,4670,4670,1
20240809,102800,384282265,4660,4660,4660,4660,400
20240809,102700,382418265,4675,4675,4675,4675,0
20240809,102600,382418265,4675,4670,4675,4670,30
20240809,102500,382278100,4675,4675,4675,4675,0
20240809,102400,382278100,4675,4675,4675,4675,0
20240809,102300,382278100,4675,4675,4675,4675,0
20240809,102200,382278100,4675,4660,4675,4660,171
20240809,102100,381481225,4670,4670,4670,4670,302
20240809,102000,380070885,4655,4670,4670,4655,361
20240809,101900,378389795,4670,4670,4670,4670,5
20240809,101800,378366445,4675,4675,4675,4675,0
20240809,101700,378366445,4675,4675,4675,4675,0
20240809,101600,378366445,4675,4675,4675,4675,0
20240809,101500,378366445,4675,4675,4675,4675,0
20240809,101400,378366445,4675,4665,4675,4665,6
20240809,101300,378338445,4650,4655,4655,4650,906
20240809,101200,374123015,4655,4660,4660,4655,1814
20240809,101100,365676770,4665,4665,4665,4665,31
20240809,101000,365532155,4685,4670,4685,4670,10
20240809,100900,365485330,4685,4685,4685,4685,0
20240809,100800,365485330,4685,4670,4685,4660,1977
20240809,100700,356268690,4685,4685,4685,4685,0
20240809,100600,356268690,4685,4685,4685,4685,0
20240809,100500,356268690,4685,4665,4685,4665,447
20240809,100400,354178975,4665,4670,4670,4665,1021
20240809,100300,349415805,4670,4680,4695,4670,1776
20240809,100200,341098460,4690,4690,4690,4690,20
20240809,100100,341004660,4690,4680,4690,4680,160
20240809,100000,340255820,4690,4680,4690,4680,150
20240809,095900,339552780,4680,4690,4690,4680,68
20240809,095800,339234410,4690,4680,4690,4680,389
20240809,095700,337413340,4680,4690,4690,4680,356
20240809,095600,335746070,4690,4685,4690,4685,21
20240809,095500,335647630,4690,4685,4695,4685,4523
20240809,095400,314439790,4685,4690,4695,4685,1851
20240809,095300,305762805,4685,4685,4685,4685,649
20240809,095200,302722240,4685,4675,4685,4675,1972
20240809,095100,293496815,4675,4670,4675,4670,1097
20240809,095000,288372240,4670,4660,4670,4660,522
20240809,094900,285939705,4670,4670,4670,4670,21
20240809,094800,285841635,4675,4675,4675,4675,0
20240809,094700,285841635,4675,4675,4675,4675,1
20240809,094600,285836960,4670,4670,4670,4670,118
20240809,094500,285285900,4670,4670,4670,4670,0
20240809,094400,285285900,4670,4655,4675,4655,3
20240809,094300,285271900,4675,4655,4675,4650,1482
20240809,094200,278374630,4675,4675,4675,4675,0
20240809,094100,278374630,4675,4675,4675,4675,736
20240809,094000,274933830,4675,4665,4675,4665,3
20240809,093900,274919820,4655,4680,4680,4655,839
20240809,093800,271011855,4680,4680,4680,4680,110
20240809,093700,270497055,4685,4685,4685,4685,0
20240809,093600,270497055,4685,4685,4685,4685,0
20240809,093500,270497055,4685,4670,4685,4660,8148
20240809,093400,232522780,4685,4685,4685,4670,404
20240809,093300,230636055,4670,4685,4685,4670,584
20240809,093200,227905835,4685,4675,4685,4670,381
20240809,093100,226125140,4680,4680,4685,4680,605
20240809,093000,223293645,4690,4695,4695,4690,103
20240809,092900,222810070,4695,4685,4700,4685,8202
20240809,092800,184319995,4685,4660,4685,4660,909
20240809,092700,180074985,4660,4660,4660,4660,1501
20240809,092600,173080325,4670,4670,4670,4655,2478
20240809,092500,161518655,4685,4670,4685,4670,4
20240809,092400,161499930,4670,4675,4675,4670,1107
20240809,092300,156329660,4675,4685,4685,4675,1032
20240809,092200,151497540,4685,4685,4685,4675,1438
20240809,092100,144766125,4685,4690,4690,4685,1629
20240809,092000,137130560,4690,4670,4690,4670,2214
20240809,091900,126762115,4670,4670,4670,4670,26
20240809,091800,126640695,4670,4675,4675,4670,520
20240809,091700,124212275,4675,4675,4675,4675,2
20240809,091600,124202925,4680,4675,4680,4675,1580
20240809,091500,116813930,4675,4675,4675,4675,374
20240809,091400,115065480,4670,4670,4670,4670,20
20240809,091300,114972080,4670,4655,4670,4655,737
20240809,091200,111530305,4655,4655,4655,4655,163
20240809,091100,110771540,4665,4665,4680,4665,2031
20240809,091000,101290330,4665,4670,4670,4665,1146
20240809,090900,95939340,4670,4665,4670,4665,1501
20240809,090800,88936845,4640,4650,4665,4640,2775
20240809,090700,76010200,4650,4650,4660,4650,1036
20240809,090600,71189630,4650,4640,4660,4640,1664
20240809,090500,63441615,4640,4645,4650,4640,1229
20240809,090400,57733135,4645,4645,4660,4645,630
20240809,090300,54806430,4660,4635,4660,4635,1168
20240809,090200,49365920,4660,4650,4660,4650,3056
20240809,090100,35151265,4630,4650,4655,4630,961
20240809,090000,30693810,4595,4580,4650,4580,6680