KissMeData/090850/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195900,537169550,5390,5390,5390,5390,1858
20240809,195800,537169550,5390,5390,5390,5390,0
20240809,195700,537169550,5390,5390,5390,5390,0
20240809,195600,537169550,5390,5390,5390,5390,0
20240809,195500,537169550,5390,5390,5390,5390,0
20240809,195400,537169550,5390,5390,5390,5390,0
20240809,195300,537169550,5390,5390,5390,5390,0
20240809,195200,537169550,5390,5390,5390,5390,0
20240809,195100,537169550,5390,5390,5390,5390,0
20240809,195000,537169550,5390,5390,5390,5390,0
20240809,194900,537169550,5390,5390,5390,5390,0
20240809,194800,537169550,5390,5390,5390,5390,0
20240809,194700,537169550,5390,5390,5390,5390,0
20240809,194600,537169550,5390,5390,5390,5390,0
20240809,194500,537169550,5390,5390,5390,5390,0
20240809,194400,537169550,5390,5390,5390,5390,0
20240809,194300,537169550,5390,5390,5390,5390,0
20240809,194200,537169550,5390,5390,5390,5390,0
20240809,194100,537169550,5390,5390,5390,5390,0
20240809,194000,537169550,5390,5390,5390,5390,0
20240809,193900,537169550,5390,5390,5390,5390,0
20240809,193800,537169550,5390,5390,5390,5390,0
20240809,193700,537169550,5390,5390,5390,5390,0
20240809,193600,537169550,5390,5390,5390,5390,0
20240809,193500,537169550,5390,5390,5390,5390,0
20240809,193400,537169550,5390,5390,5390,5390,0
20240809,193300,537169550,5390,5390,5390,5390,0
20240809,193200,537169550,5390,5390,5390,5390,0
20240809,193100,537169550,5390,5390,5390,5390,0
20240809,193000,537169550,5390,5390,5390,5390,0
20240809,192900,537169550,5390,5390,5390,5390,1858
20240809,192800,537169550,5390,5390,5390,5390,0
20240809,192700,537169550,5390,5390,5390,5390,0
20240809,192600,537169550,5390,5390,5390,5390,0
20240809,192500,537169550,5390,5390,5390,5390,0
20240809,192400,537169550,5390,5390,5390,5390,0
20240809,192300,537169550,5390,5390,5390,5390,0
20240809,192200,537169550,5390,5390,5390,5390,0
20240809,192100,537169550,5390,5390,5390,5390,0
20240809,192000,537169550,5390,5390,5390,5390,0
20240809,191900,537169550,5390,5390,5390,5390,0
20240809,191800,537169550,5390,5390,5390,5390,0
20240809,191700,537169550,5390,5390,5390,5390,0
20240809,191600,537169550,5390,5390,5390,5390,0
20240809,191500,537169550,5390,5390,5390,5390,0
20240809,191400,537169550,5390,5390,5390,5390,0
20240809,191300,537169550,5390,5390,5390,5390,0
20240809,191200,537169550,5390,5390,5390,5390,0
20240809,191100,537169550,5390,5390,5390,5390,0
20240809,191000,537169550,5390,5390,5390,5390,0
20240809,190900,537169550,5390,5390,5390,5390,0
20240809,190800,537169550,5390,5390,5390,5390,0
20240809,190700,537169550,5390,5390,5390,5390,0
20240809,190600,537169550,5390,5390,5390,5390,0
20240809,190500,537169550,5390,5390,5390,5390,0
20240809,190400,537169550,5390,5390,5390,5390,0
20240809,190300,537169550,5390,5390,5390,5390,0
20240809,190200,537169550,5390,5390,5390,5390,0
20240809,190100,537169550,5390,5390,5390,5390,0
20240809,190000,537169550,5390,5390,5390,5390,0
20240809,185900,537169550,5390,5390,5390,5390,1858
20240809,185800,537169550,5390,5390,5390,5390,0
20240809,185700,537169550,5390,5390,5390,5390,0
20240809,185600,537169550,5390,5390,5390,5390,0
20240809,185500,537169550,5390,5390,5390,5390,0
20240809,185400,537169550,5390,5390,5390,5390,0
20240809,185300,537169550,5390,5390,5390,5390,0
20240809,185200,537169550,5390,5390,5390,5390,0
20240809,185100,537169550,5390,5390,5390,5390,0
20240809,185000,537169550,5390,5390,5390,5390,0
20240809,184900,537169550,5390,5390,5390,5390,0
20240809,184800,537169550,5390,5390,5390,5390,0
20240809,184700,537169550,5390,5390,5390,5390,0
20240809,184600,537169550,5390,5390,5390,5390,0
20240809,184500,537169550,5390,5390,5390,5390,0
20240809,184400,537169550,5390,5390,5390,5390,0
20240809,184300,537169550,5390,5390,5390,5390,0
20240809,184200,537169550,5390,5390,5390,5390,0
20240809,184100,537169550,5390,5390,5390,5390,0
20240809,184000,537169550,5390,5390,5390,5390,0
20240809,183900,537169550,5390,5390,5390,5390,0
20240809,183800,537169550,5390,5390,5390,5390,0
20240809,183700,537169550,5390,5390,5390,5390,0
20240809,183600,537169550,5390,5390,5390,5390,0
20240809,183500,537169550,5390,5390,5390,5390,0
20240809,183400,537169550,5390,5390,5390,5390,0
20240809,183300,537169550,5390,5390,5390,5390,0
20240809,183200,537169550,5390,5390,5390,5390,0
20240809,183100,537169550,5390,5390,5390,5390,0
20240809,183000,537169550,5390,5390,5390,5390,0
20240809,182900,537169550,5390,5390,5390,5390,1858
20240809,182800,537169550,5390,5390,5390,5390,0
20240809,182700,537169550,5390,5390,5390,5390,0
20240809,182600,537169550,5390,5390,5390,5390,0
20240809,182500,537169550,5390,5390,5390,5390,0
20240809,182400,537169550,5390,5390,5390,5390,0
20240809,182300,537169550,5390,5390,5390,5390,0
20240809,182200,537169550,5390,5390,5390,5390,0
20240809,182100,537169550,5390,5390,5390,5390,0
20240809,182000,537169550,5390,5390,5390,5390,0
20240809,181900,537169550,5390,5390,5390,5390,0
20240809,181800,537169550,5390,5390,5390,5390,0
20240809,181700,537169550,5390,5390,5390,5390,0
20240809,181600,537169550,5390,5390,5390,5390,0
20240809,181500,537169550,5390,5390,5390,5390,0
20240809,181400,537169550,5390,5390,5390,5390,0
20240809,181300,537169550,5390,5390,5390,5390,0
20240809,181200,537169550,5390,5390,5390,5390,0
20240809,181100,537169550,5390,5390,5390,5390,0
20240809,181000,537169550,5390,5390,5390,5390,0
20240809,180900,537169550,5390,5390,5390,5390,0
20240809,180800,537169550,5390,5390,5390,5390,0
20240809,180700,537169550,5390,5390,5390,5390,0
20240809,180600,537169550,5390,5390,5390,5390,0
20240809,180500,537169550,5390,5390,5390,5390,0
20240809,180400,537169550,5390,5390,5390,5390,0
20240809,180300,537169550,5390,5390,5390,5390,0
20240809,180200,537169550,5390,5390,5390,5390,0
20240809,180100,537169550,5390,5390,5390,5390,0
20240809,180000,537169550,5390,5390,5390,5390,0
20240809,175900,537169550,5390,5390,5390,5390,1858
20240809,175800,537169550,5390,5390,5390,5390,0
20240809,175700,537169550,5390,5390,5390,5390,0
20240809,175600,537169550,5390,5390,5390,5390,0
20240809,175500,537169550,5390,5390,5390,5390,0
20240809,175400,537169550,5390,5390,5390,5390,0
20240809,175300,537169550,5390,5390,5390,5390,0
20240809,175200,537169550,5390,5390,5390,5390,0
20240809,175100,537169550,5390,5390,5390,5390,0
20240809,175000,537169550,5390,5390,5390,5390,0
20240809,174900,537169550,5390,5390,5390,5390,0
20240809,174800,537169550,5390,5390,5390,5390,0
20240809,174700,537169550,5390,5390,5390,5390,0
20240809,174600,537169550,5390,5390,5390,5390,0
20240809,174500,537169550,5390,5390,5390,5390,0
20240809,174400,537169550,5390,5390,5390,5390,0
20240809,174300,537169550,5390,5390,5390,5390,0
20240809,174200,537169550,5390,5390,5390,5390,0
20240809,174100,537169550,5390,5390,5390,5390,0
20240809,174000,537169550,5390,5390,5390,5390,0
20240809,173900,537169550,5390,5390,5390,5390,0
20240809,173800,537169550,5390,5390,5390,5390,0
20240809,173700,537169550,5390,5390,5390,5390,0
20240809,173600,537169550,5390,5390,5390,5390,0
20240809,173500,537169550,5390,5390,5390,5390,0
20240809,173400,537169550,5390,5390,5390,5390,0
20240809,173300,537169550,5390,5390,5390,5390,0
20240809,173200,537169550,5390,5390,5390,5390,0
20240809,173100,537169550,5390,5390,5390,5390,0
20240809,173000,537169550,5390,5390,5390,5390,0
20240809,172900,537169550,5390,5390,5390,5390,1858
20240809,172800,537169550,5390,5390,5390,5390,0
20240809,172700,537169550,5390,5390,5390,5390,0
20240809,172600,537169550,5390,5390,5390,5390,0
20240809,172500,537169550,5390,5390,5390,5390,0
20240809,172400,537169550,5390,5390,5390,5390,0
20240809,172300,537169550,5390,5390,5390,5390,0
20240809,172200,537169550,5390,5390,5390,5390,0
20240809,172100,537169550,5390,5390,5390,5390,0
20240809,172000,537169550,5390,5390,5390,5390,0
20240809,171900,537169550,5390,5390,5390,5390,0
20240809,171800,537169550,5390,5390,5390,5390,0
20240809,171700,537169550,5390,5390,5390,5390,0
20240809,171600,537169550,5390,5390,5390,5390,0
20240809,171500,537169550,5390,5390,5390,5390,0
20240809,171400,537169550,5390,5390,5390,5390,0
20240809,171300,537169550,5390,5390,5390,5390,0
20240809,171200,537169550,5390,5390,5390,5390,0
20240809,171100,537169550,5390,5390,5390,5390,0
20240809,171000,537169550,5390,5390,5390,5390,0
20240809,170900,537169550,5390,5390,5390,5390,0
20240809,170800,537169550,5390,5390,5390,5390,0
20240809,170700,537169550,5390,5390,5390,5390,0
20240809,170600,537169550,5390,5390,5390,5390,0
20240809,170500,537169550,5390,5390,5390,5390,0
20240809,170400,537169550,5390,5390,5390,5390,0
20240809,170300,537169550,5390,5390,5390,5390,0
20240809,170200,537169550,5390,5390,5390,5390,0
20240809,170100,537169550,5390,5390,5390,5390,0
20240809,170000,537169550,5390,5390,5390,5390,0
20240809,165900,537169550,5390,5390,5390,5390,1858
20240809,165800,537169550,5390,5390,5390,5390,0
20240809,165700,537169550,5390,5390,5390,5390,0
20240809,165600,537169550,5390,5390,5390,5390,0
20240809,165500,537169550,5390,5390,5390,5390,0
20240809,165400,537169550,5390,5390,5390,5390,0
20240809,165300,537169550,5390,5390,5390,5390,0
20240809,165200,537169550,5390,5390,5390,5390,0
20240809,165100,537169550,5390,5390,5390,5390,0
20240809,165000,537169550,5390,5390,5390,5390,0
20240809,164900,537169550,5390,5390,5390,5390,0
20240809,164800,537169550,5390,5390,5390,5390,0
20240809,164700,537169550,5390,5390,5390,5390,0
20240809,164600,537169550,5390,5390,5390,5390,0
20240809,164500,537169550,5390,5390,5390,5390,0
20240809,164400,537169550,5390,5390,5390,5390,0
20240809,164300,537169550,5390,5390,5390,5390,0
20240809,164200,537169550,5390,5390,5390,5390,0
20240809,164100,537169550,5390,5390,5390,5390,0
20240809,164000,537169550,5390,5390,5390,5390,0
20240809,163900,537169550,5390,5390,5390,5390,0
20240809,163800,537169550,5390,5390,5390,5390,0
20240809,163700,537169550,5390,5390,5390,5390,0
20240809,163600,537169550,5390,5390,5390,5390,0
20240809,163500,537169550,5390,5390,5390,5390,0
20240809,163400,537169550,5390,5390,5390,5390,0
20240809,163300,537169550,5390,5390,5390,5390,0
20240809,163200,537169550,5390,5390,5390,5390,0
20240809,163100,537169550,5390,5390,5390,5390,0
20240809,163000,537169550,5390,5390,5390,5390,0
20240809,162900,537169550,5390,5390,5390,5390,1858
20240809,162800,537169550,5390,5390,5390,5390,0
20240809,162700,537169550,5390,5390,5390,5390,0
20240809,162600,537169550,5390,5390,5390,5390,0
20240809,162500,537169550,5390,5390,5390,5390,0
20240809,162400,537169550,5390,5390,5390,5390,0
20240809,162300,537169550,5390,5390,5390,5390,0
20240809,162200,537169550,5390,5390,5390,5390,0
20240809,162100,537169550,5390,5390,5390,5390,0
20240809,162000,537169550,5390,5390,5390,5390,0
20240809,161900,537169550,5390,5390,5390,5390,0
20240809,161800,537169550,5390,5390,5390,5390,0
20240809,161700,537169550,5390,5390,5390,5390,0
20240809,161600,537169550,5390,5390,5390,5390,0
20240809,161500,537169550,5390,5390,5390,5390,0
20240809,161400,537169550,5390,5390,5390,5390,0
20240809,161300,537169550,5390,5390,5390,5390,0
20240809,161200,537169550,5390,5390,5390,5390,0
20240809,161100,537169550,5390,5390,5390,5390,0
20240809,161000,537169550,5390,5390,5390,5390,0
20240809,160900,537169550,5390,5390,5390,5390,0
20240809,160800,537169550,5390,5390,5390,5390,0
20240809,160700,537169550,5390,5390,5390,5390,0
20240809,160600,537169550,5390,5390,5390,5390,0
20240809,160500,537169550,5390,5390,5390,5390,0
20240809,160400,537169550,5390,5390,5390,5390,0
20240809,160300,537169550,5390,5390,5390,5390,0
20240809,160200,537169550,5390,5390,5390,5390,0
20240809,160100,537169550,5390,5390,5390,5390,0
20240809,160000,537169550,5390,5390,5390,5390,0
20240809,155900,537169550,5390,5390,5390,5390,1858
20240809,155800,537169550,5390,5390,5390,5390,0
20240809,155700,537169550,5390,5390,5390,5390,0
20240809,155600,537169550,5390,5390,5390,5390,0
20240809,155500,537169550,5390,5390,5390,5390,0
20240809,155400,537169550,5390,5390,5390,5390,0
20240809,155300,537169550,5390,5390,5390,5390,0
20240809,155200,537169550,5390,5390,5390,5390,0
20240809,155100,537169550,5390,5390,5390,5390,0
20240809,155000,537169550,5390,5390,5390,5390,0
20240809,154900,537169550,5390,5390,5390,5390,0
20240809,154800,537169550,5390,5390,5390,5390,0
20240809,154700,537169550,5390,5390,5390,5390,0
20240809,154600,537169550,5390,5390,5390,5390,0
20240809,154500,537169550,5390,5390,5390,5390,0
20240809,154400,537169550,5390,5390,5390,5390,0
20240809,154300,537169550,5390,5390,5390,5390,0
20240809,154200,537169550,5390,5390,5390,5390,0
20240809,154100,537169550,5390,5390,5390,5390,0
20240809,154000,537169550,5390,5390,5390,5390,0
20240809,153900,537169550,5390,5390,5390,5390,0
20240809,153800,537169550,5390,5390,5390,5390,0
20240809,153700,537169550,5390,5390,5390,5390,0
20240809,153600,537169550,5390,5390,5390,5390,0
20240809,153500,537169550,5390,5390,5390,5390,0
20240809,153400,537169550,5390,5390,5390,5390,0
20240809,153300,537169550,5390,5390,5390,5390,0
20240809,153200,537169550,5390,5390,5390,5390,0
20240809,153100,537169550,5390,5390,5390,5390,0
20240809,153000,537169550,5390,5390,5390,5390,1858
20240809,152900,527154930,5380,5380,5380,5380,0
20240809,152800,527154930,5380,5380,5380,5380,0
20240809,152700,527154930,5380,5380,5380,5380,0
20240809,152600,527154930,5380,5380,5380,5380,0
20240809,152500,527154930,5380,5380,5380,5380,0
20240809,152400,527154930,5380,5380,5380,5380,0
20240809,152300,527154930,5380,5380,5380,5380,0
20240809,152200,527154930,5380,5380,5380,5380,0
20240809,152100,527154930,5380,5380,5380,5380,0
20240809,152000,527154930,5380,5380,5380,5380,0
20240809,151900,527154930,5380,5380,5380,5380,76
20240809,151800,526746050,5390,5390,5390,5390,1
20240809,151700,526740660,5390,5400,5400,5390,1008
20240809,151600,521297540,5400,5390,5400,5390,79
20240809,151500,520871710,5400,5400,5400,5400,2002
20240809,151400,510060910,5400,5390,5400,5390,2011
20240809,151300,499202370,5390,5390,5390,5390,9
20240809,151200,499153860,5400,5380,5400,5380,2710
20240809,151100,484533940,5400,5390,5400,5390,596
20240809,151000,481316490,5390,5390,5400,5390,1347
20240809,150900,474046860,5400,5390,5400,5390,3536
20240809,150800,454953460,5390,5390,5390,5390,47
20240809,150700,454700130,5400,5400,5400,5400,5
20240809,150600,454673130,5390,5390,5400,5390,178
20240809,150500,453713700,5410,5390,5410,5390,5001
20240809,150400,426710060,5390,5390,5390,5390,1
20240809,150300,426704670,5400,5400,5400,5400,0
20240809,150200,426704670,5400,5390,5400,5390,30
20240809,150100,426542960,5390,5390,5390,5390,58
20240809,150000,426230340,5400,5400,5400,5400,10
20240809,145900,426176340,5400,5390,5400,5390,80
20240809,145800,425745110,5400,5400,5400,5400,5
20240809,145700,425718110,5390,5390,5390,5390,35
20240809,145600,425529460,5390,5390,5400,5390,983
20240809,145500,420222090,5390,5390,5390,5390,36
20240809,145400,420028050,5400,5400,5400,5400,0
20240809,145300,420028050,5400,5390,5400,5390,2
20240809,145200,420017260,5390,5390,5390,5390,58
20240809,145100,419704640,5390,5390,5400,5390,37
20240809,145000,419505200,5400,5390,5400,5390,21
20240809,144900,419392000,5390,5380,5390,5380,81
20240809,144800,418956180,5400,5390,5400,5390,5
20240809,144700,418929190,5380,5380,5380,5380,75
20240809,144600,418525690,5380,5380,5380,5370,34
20240809,144500,418342810,5380,5380,5380,5380,0
20240809,144400,418342810,5380,5380,5380,5380,95
20240809,144300,417831710,5390,5390,5390,5390,0
20240809,144200,417831710,5390,5390,5390,5390,59
20240809,144100,417513700,5400,5390,5400,5390,50
20240809,144000,417244150,5390,5390,5390,5390,0
20240809,143900,417244150,5390,5390,5390,5390,32
20240809,143800,417071670,5400,5400,5400,5400,1
20240809,143700,417066270,5390,5390,5390,5390,77
20240809,143600,416651240,5400,5400,5400,5400,0
20240809,143500,416651240,5400,5390,5400,5390,30
20240809,143400,416489510,5390,5400,5400,5390,62
20240809,143300,416155210,5390,5390,5390,5390,13
20240809,143200,416085140,5380,5380,5380,5380,77
20240809,143100,415670880,5400,5400,5400,5400,0
20240809,143000,415670880,5400,5400,5400,5400,2
20240809,142900,415660080,5390,5380,5390,5380,189
20240809,142800,414642260,5390,5390,5390,5390,7
20240809,142700,414604530,5380,5380,5380,5380,89
20240809,142600,414125710,5390,5390,5390,5390,0
20240809,142500,414125710,5390,5390,5390,5390,10
20240809,142400,414071810,5400,5390,5400,5390,29
20240809,142300,413915480,5390,5390,5390,5390,57
20240809,142200,413608250,5390,5390,5390,5380,81
20240809,142100,413172430,5380,5380,5380,5380,20
20240809,142000,413064830,5380,5380,5380,5380,0
20240809,141900,413064830,5380,5380,5380,5380,77
20240809,141800,412650570,5380,5380,5380,5380,0
20240809,141700,412650570,5380,5380,5380,5380,89
20240809,141600,412171750,5400,5400,5400,5400,0
20240809,141500,412171750,5400,5400,5400,5400,0
20240809,141400,412171750,5400,5390,5400,5390,78
20240809,141300,411751320,5380,5380,5380,5380,0
20240809,141200,411751320,5380,5380,5380,5380,77
20240809,141100,411337060,5380,5380,5380,5380,25
20240809,141000,411202560,5400,5400,5400,5400,0
20240809,140900,411202560,5400,5400,5400,5400,37
20240809,140800,411002760,5400,5390,5400,5390,4
20240809,140700,410981180,5380,5400,5400,5380,118
20240809,140600,410345730,5400,5390,5410,5390,10053
20240809,140500,356059870,5400,5400,5400,5400,0
20240809,140400,356059870,5400,5400,5400,5400,1
20240809,140300,356054470,5390,5390,5390,5390,5
20240809,140200,356027520,5400,5380,5400,5380,124
20240809,140100,355360380,5390,5390,5390,5390,0
20240809,140000,355360380,5390,5390,5390,5390,31
20240809,135900,355193290,5400,5400,5400,5400,940
20240809,135800,350117290,5390,5390,5390,5390,74
20240809,135700,349718430,5390,5390,5390,5390,3
20240809,135600,349702260,5400,5400,5400,5400,0
20240809,135500,349702260,5400,5390,5400,5390,80
20240809,135400,349271030,5400,5390,5400,5390,18
20240809,135300,349173970,5400,5390,5400,5390,93
20240809,135200,348672690,5380,5390,5390,5380,116
20240809,135100,348048460,5390,5400,5400,5390,1648
20240809,135000,339149540,5400,5400,5400,5390,7005
20240809,134900,301322670,5390,5390,5400,5390,1023
20240809,134800,295799470,5400,5390,5400,5390,2020
20240809,134700,284893510,5390,5390,5390,5390,0
20240809,134600,284893510,5390,5390,5390,5390,1
20240809,134500,284888120,5380,5380,5380,5380,77
20240809,134400,284473860,5380,5380,5380,5380,0
20240809,134300,284473860,5380,5380,5380,5380,1000
20240809,134200,279093860,5380,5380,5380,5380,1000
20240809,134100,273713860,5380,5380,5380,5380,5
20240809,134000,273686960,5380,5390,5390,5380,304
20240809,133900,272051100,5400,5400,5400,5400,0
20240809,133800,272051100,5400,5390,5400,5390,3149
20240809,133700,255047270,5400,5400,5400,5400,10
20240809,133600,254993270,5400,5400,5400,5400,0
20240809,133500,254993270,5400,5390,5400,5390,577
20240809,133400,251878240,5400,5400,5400,5400,1383
20240809,133300,244410040,5430,5390,5430,5380,518
20240809,133200,241614020,5400,5400,5400,5400,0
20240809,133100,241614020,5400,5400,5400,5400,0
20240809,133000,241614020,5400,5410,5410,5390,2196
20240809,132900,229755380,5420,5420,5420,5420,19
20240809,132800,229652400,5420,5400,5420,5400,210
20240809,132700,228518200,5400,5410,5410,5400,1379
20240809,132600,221071090,5430,5430,5430,5400,259
20240809,132500,219671150,5410,5420,5430,5410,800
20240809,132400,215339790,5410,5420,5420,5410,417
20240809,132300,213083000,5420,5420,5420,5420,77
20240809,132200,212665660,5420,5420,5420,5420,0
20240809,132100,212665660,5420,5420,5420,5420,0
20240809,132000,212665660,5420,5420,5420,5420,77
20240809,131900,212248320,5430,5430,5430,5430,0
20240809,131800,212248320,5430,5430,5430,5430,20
20240809,131700,212139720,5450,5450,5450,5450,0
20240809,131600,212139720,5450,5450,5450,5450,0
20240809,131500,212139720,5450,5450,5450,5450,1
20240809,131400,212134270,5460,5460,5460,5460,0
20240809,131300,212134270,5460,5460,5460,5460,0
20240809,131200,212134270,5460,5460,5460,5460,0
20240809,131100,212134270,5460,5430,5460,5430,382
20240809,131000,210059410,5470,5430,5470,5430,656
20240809,130900,206497230,5430,5430,5430,5430,0
20240809,130800,206497230,5430,5430,5430,5430,230
20240809,130700,205248330,5460,5460,5460,5460,0
20240809,130600,205248330,5460,5450,5460,5440,813
20240809,130500,200817920,5460,5460,5460,5460,0
20240809,130400,200817920,5460,5460,5460,5460,122
20240809,130300,200151800,5460,5470,5470,5460,24
20240809,130200,200020700,5480,5480,5480,5480,0
20240809,130100,200020700,5480,5480,5490,5460,181
20240809,130000,199031330,5490,5490,5490,5490,0
20240809,125900,199031330,5490,5490,5490,5490,0
20240809,125800,199031330,5490,5480,5490,5480,169
20240809,125700,198104300,5490,5490,5500,5490,119
20240809,125600,197450970,5480,5490,5490,5470,131
20240809,125500,196733520,5500,5500,5500,5480,128
20240809,125400,196030210,5490,5490,5490,5490,43
20240809,125300,195794140,5490,5480,5500,5480,116
20240809,125200,195157220,5500,5490,5500,5490,67
20240809,125100,194788810,5490,5500,5500,5490,108
20240809,125000,194195490,5490,5490,5490,5490,95
20240809,124900,193673940,5490,5490,5490,5480,74
20240809,124800,193268370,5490,5480,5500,5480,112
20240809,124700,192653110,5490,5480,5490,5480,69
20240809,124600,192274390,5490,5490,5490,5480,178
20240809,124500,191298110,5490,5490,5490,5490,71
20240809,124400,190908320,5490,5480,5490,5480,178
20240809,124300,189931870,5490,5490,5490,5490,101
20240809,124200,189377380,5490,5490,5490,5490,75
20240809,124100,188965630,5480,5490,5490,5480,144
20240809,124000,188175840,5490,5490,5490,5490,68
20240809,123900,187802520,5490,5500,5500,5490,135
20240809,123800,187060720,5500,5500,5500,5490,46
20240809,123700,186807770,5500,5490,5500,5490,103
20240809,123600,186241690,5490,5490,5500,5490,104
20240809,123500,185670080,5500,5490,5500,5490,68
20240809,123400,185296160,5490,5500,5500,5490,103
20240809,123300,184730350,5500,5500,5500,5500,68
20240809,123200,184356350,5500,5490,5500,5490,102
20240809,123100,183795660,5490,5500,5500,5490,132
20240809,123000,183070130,5500,5490,5500,5490,137
20240809,122900,182317300,5490,5480,5490,5470,113
20240809,122800,181698150,5500,5490,5500,5490,118
20240809,122700,181049190,5500,5490,5500,5490,105
20240809,122600,180472180,5490,5500,5500,5490,105
20240809,122500,179895020,5490,5490,5500,5490,75
20240809,122400,179482710,5490,5490,5490,5490,67
20240809,122300,179114880,5500,5500,5500,5490,137
20240809,122200,178361390,5490,5490,5500,5490,36
20240809,122100,178163740,5490,5490,5490,5480,178
20240809,122000,177187290,5490,5490,5490,5490,127
20240809,121900,176490060,5490,5480,5490,5470,81
20240809,121800,176046290,5490,5490,5490,5470,73
20240809,121700,175645560,5500,5470,5500,5470,152
20240809,121600,174811940,5500,5480,5500,5480,116
20240809,121500,174173990,5500,5490,5500,5480,81
20240809,121400,173728610,5490,5500,5500,5480,135
20240809,121300,172986800,5490,5490,5500,5490,90
20240809,121200,172492680,5480,5490,5490,5480,79
20240809,121100,172059470,5490,5490,5490,5480,94
20240809,121000,171543420,5490,5490,5490,5490,77
20240809,120900,171120690,5480,5490,5490,5480,146
20240809,120800,170319930,5490,5480,5490,5480,99
20240809,120700,169776600,5500,5490,5500,5480,254
20240809,120600,168383410,5480,5480,5480,5480,83
20240809,120500,167928570,5480,5460,5480,5460,114
20240809,120400,167304880,5460,5460,5470,5460,152
20240809,120300,166473910,5470,5430,5470,5430,712
20240809,120200,162590510,5430,5440,5440,5420,104
20240809,120100,162025460,5440,5440,5440,5440,67
20240809,120000,161660980,5440,5430,5440,5430,477
20240809,115900,159067120,5430,5430,5430,5430,69
20240809,115800,158692450,5430,5410,5430,5410,334
20240809,115700,156882520,5410,5410,5410,5410,8
20240809,115600,156839240,5420,5410,5420,5410,68
20240809,115500,156471270,5410,5410,5410,5410,18
20240809,115400,156373890,5420,5420,5420,5420,2
20240809,115300,156363050,5410,5410,5410,5410,31
20240809,115200,156195340,5400,5400,5400,5400,77
20240809,115100,155779540,5400,5400,5400,5400,100
20240809,115000,155239540,5400,5400,5400,5400,77
20240809,114900,154823740,5410,5410,5410,5410,18
20240809,114800,154726360,5420,5420,5420,5420,0
20240809,114700,154726360,5420,5420,5420,5410,90
20240809,114600,154239440,5410,5410,5410,5410,0
20240809,114500,154239440,5410,5400,5410,5400,100
20240809,114400,153699210,5410,5410,5410,5410,1
20240809,114300,153693800,5400,5400,5400,5400,0
20240809,114200,153693800,5400,5410,5410,5400,95
20240809,114100,153180620,5400,5400,5400,5400,0
20240809,114000,153180620,5400,5400,5400,5400,77
20240809,113900,152764820,5410,5410,5410,5410,4
20240809,113800,152743180,5400,5400,5400,5400,0
20240809,113700,152743180,5400,5400,5400,5400,77
20240809,113600,152327380,5400,5400,5400,5400,3
20240809,113500,152311180,5400,5410,5410,5400,81
20240809,113400,151873730,5400,5400,5400,5400,0
20240809,113300,151873730,5400,5400,5400,5400,0
20240809,113200,151873730,5400,5410,5410,5400,96
20240809,113100,151355140,5410,5410,5410,5410,36
20240809,113000,151160380,5410,5400,5410,5400,95
20240809,112900,150647200,5410,5410,5410,5410,0
20240809,112800,150647200,5410,5410,5410,5410,0
20240809,112700,150647200,5410,5410,5410,5410,91
20240809,112600,150154890,5400,5400,5400,5400,0
20240809,112500,150154890,5400,5400,5400,5400,77
20240809,112400,149739090,5410,5410,5410,5410,50
20240809,112300,149468590,5420,5420,5420,5420,0
20240809,112200,149468590,5420,5420,5420,5420,0
20240809,112100,149468590,5420,5420,5420,5420,1
20240809,112000,149463170,5410,5400,5410,5400,88
20240809,111900,148987860,5410,5410,5410,5410,20
20240809,111800,148879660,5400,5400,5400,5400,377
20240809,111700,146843860,5410,5410,5410,5410,2
20240809,111600,146833040,5410,5410,5410,5410,37
20240809,111500,146632870,5410,5410,5410,5410,12
20240809,111400,146567950,5420,5410,5420,5410,15
20240809,111300,146486780,5420,5410,5420,5410,78
20240809,111200,146064790,5420,5420,5420,5420,0
20240809,111100,146064790,5420,5410,5420,5410,78
20240809,111000,145642800,5430,5430,5430,5430,0
20240809,110900,145642800,5430,5420,5430,5420,2
20240809,110800,145631950,5410,5410,5410,5410,77
20240809,110700,145215380,5410,5410,5410,5410,0
20240809,110600,145215380,5410,5410,5410,5410,74
20240809,110500,144815040,5410,5410,5410,5410,3
20240809,110400,144798810,5410,5410,5410,5410,0
20240809,110300,144798810,5410,5410,5410,5410,419
20240809,110200,142532020,5430,5430,5430,5430,0
20240809,110100,142532020,5430,5430,5430,5430,0
20240809,110000,142532020,5430,5430,5430,5430,0
20240809,105900,142532020,5430,5430,5430,5430,1
20240809,105800,142526590,5420,5420,5420,5420,77
20240809,105700,142109250,5420,5420,5420,5420,0
20240809,105600,142109250,5420,5420,5420,5420,77
20240809,105500,141691910,5430,5430,5430,5430,35
20240809,105400,141501860,5430,5430,5430,5430,180
20240809,105300,140524460,5420,5420,5420,5420,77
20240809,105200,140107120,5420,5420,5420,5420,0
20240809,105100,140107120,5420,5420,5420,5420,77
20240809,105000,139689780,5430,5430,5430,5430,0
20240809,104900,139689780,5430,5430,5430,5430,0
20240809,104800,139689780,5430,5430,5430,5420,80
20240809,104700,139256150,5420,5420,5420,5420,0
20240809,104600,139256150,5420,5420,5420,5420,77
20240809,104500,138838810,5430,5430,5430,5430,2
20240809,104400,138827950,5420,5420,5420,5420,0
20240809,104300,138827950,5420,5420,5420,5420,165
20240809,104200,137933650,5420,5420,5420,5420,84
20240809,104100,137478370,5410,5410,5410,5410,77
20240809,104000,137061800,5410,5410,5410,5410,20
20240809,103900,136953600,5410,5410,5410,5410,57
20240809,103800,136645230,5410,5410,5410,5410,20
20240809,103700,136537030,5420,5420,5420,5420,0
20240809,103600,136537030,5420,5410,5420,5410,81
20240809,103500,136098800,5410,5410,5410,5410,0
20240809,103400,136098800,5410,5410,5410,5410,60
20240809,103300,135774200,5410,5410,5410,5410,45
20240809,103200,135530750,5420,5410,5420,5410,507
20240809,103100,132787840,5400,5400,5400,5400,76
20240809,103000,132377440,5410,5410,5410,5410,13
20240809,102900,132307110,5400,5400,5400,5400,77
20240809,102800,131891310,5420,5420,5420,5420,0
20240809,102700,131891310,5420,5400,5420,5400,523
20240809,102600,129067070,5400,5410,5410,5380,5776
20240809,102500,97878400,5410,5400,5410,5400,261
20240809,102400,96466500,5400,5400,5400,5400,362
20240809,102300,94511700,5410,5410,5410,5410,10
20240809,102200,94457600,5410,5410,5410,5400,1320
20240809,102100,87326400,5410,5430,5430,5410,91
20240809,102000,86834030,5420,5420,5420,5420,70
20240809,101900,86454630,5420,5420,5420,5400,4107
20240809,101800,64270800,5420,5420,5420,5420,145
20240809,101700,63484900,5420,5410,5420,5410,2
20240809,101600,63474070,5410,5410,5410,5410,77
20240809,101500,63057500,5420,5420,5420,5420,133
20240809,101400,62336640,5420,5420,5420,5420,41
20240809,101300,62114420,5430,5430,5430,5430,20
20240809,101200,62005820,5440,5420,5450,5420,161
20240809,101100,61132590,5420,5440,5440,5420,1642
20240809,101000,52227050,5450,5450,5450,5450,10
20240809,100900,52172550,5440,5450,5450,5440,156
20240809,100800,51322810,5480,5460,5480,5460,501
20240809,100700,48587330,5460,5440,5460,5440,829
20240809,100600,44069400,5440,5440,5440,5440,77
20240809,100500,43650520,5440,5440,5440,5440,0
20240809,100400,43650520,5440,5440,5440,5440,515
20240809,100300,40848920,5440,5440,5440,5440,0
20240809,100200,40848920,5440,5440,5440,5440,1
20240809,100100,40843480,5430,5440,5440,5430,77
20240809,100000,40425360,5430,5430,5430,5430,0
20240809,095900,40425360,5430,5430,5430,5430,77
20240809,095800,40007250,5430,5430,5430,5430,1
20240809,095700,40001820,5430,5430,5440,5430,33
20240809,095600,39822590,5430,5420,5430,5420,1035
20240809,095500,34202560,5420,5420,5420,5420,0
20240809,095400,34202560,5420,5420,5420,5420,220
20240809,095300,33010160,5420,5420,5430,5420,36
20240809,095200,32815020,5420,5420,5430,5420,63
20240809,095100,32473200,5430,5430,5430,5430,0
20240809,095000,32473200,5430,5430,5430,5430,0
20240809,094900,32473200,5430,5430,5430,5430,1
20240809,094800,32467770,5430,5440,5440,5430,80
20240809,094700,32033300,5440,5480,5480,5440,3592
20240809,094600,12491300,5470,5470,5470,5470,0
20240809,094500,12491300,5470,5470,5470,5470,10
20240809,094400,12436600,5470,5470,5470,5470,0
20240809,094300,12436600,5470,5470,5470,5470,0
20240809,094200,12436600,5470,5470,5470,5470,7
20240809,094100,12398310,5460,5460,5460,5460,0
20240809,094000,12398310,5460,5460,5460,5460,32
20240809,093900,12223590,5460,5460,5460,5460,270
20240809,093800,10749390,5480,5480,5480,5480,0
20240809,093700,10749390,5480,5480,5480,5480,0
20240809,093600,10749390,5480,5480,5480,5480,0
20240809,093500,10749390,5480,5480,5480,5480,0
20240809,093400,10749390,5480,5470,5480,5470,29
20240809,093300,10590750,5490,5490,5490,5490,0
20240809,093200,10590750,5490,5480,5490,5480,8
20240809,093100,10546880,5480,5480,5480,5480,0
20240809,093000,10546880,5480,5480,5480,5480,0
20240809,092900,10546880,5480,5470,5480,5470,4
20240809,092800,10524980,5490,5490,5490,5490,0
20240809,092700,10524980,5490,5490,5490,5490,0
20240809,092600,10524980,5490,5480,5490,5460,280
20240809,092500,8992950,5480,5480,5480,5480,0
20240809,092400,8992950,5480,5480,5480,5480,0
20240809,092300,8992950,5480,5480,5480,5480,0
20240809,092200,8992950,5480,5480,5480,5480,0
20240809,092100,8992950,5480,5480,5480,5480,1
20240809,092000,8987470,5460,5460,5460,5460,0
20240809,091900,8987470,5460,5470,5480,5460,187
20240809,091800,7964600,5470,5460,5470,5460,2
20240809,091700,7953670,5450,5450,5450,5450,442
20240809,091600,5544770,5450,5450,5450,5450,58
20240809,091500,5228670,5450,5450,5450,5450,0
20240809,091400,5228670,5450,5460,5460,5450,101
20240809,091300,4678210,5470,5470,5470,5470,0
20240809,091200,4678210,5470,5460,5470,5460,53
20240809,091100,4388820,5460,5460,5460,5460,1
20240809,091000,4383360,5460,5460,5460,5460,0
20240809,090900,4383360,5460,5450,5460,5450,16
20240809,090800,4296140,5470,5470,5470,5470,0
20240809,090700,4296140,5470,5470,5470,5470,242
20240809,090600,2972400,5440,5440,5440,5440,0
20240809,090500,2972400,5440,5460,5460,5440,200
20240809,090400,1884190,5480,5470,5480,5470,52
20240809,090300,1599740,5460,5460,5460,5460,1
20240809,090200,1594280,5470,5470,5470,5470,49
20240809,090100,1326250,5480,5490,5490,5480,138
20240809,090000,569920,5480,5480,5480,5480,104