KissMeData/005670/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,184500,392657920,4860,4860,4860,4860,1359
20240809,184400,392657920,4860,4860,4860,4860,0
20240809,184300,392657920,4860,4860,4860,4860,0
20240809,184200,392657920,4860,4860,4860,4860,0
20240809,184100,392657920,4860,4860,4860,4860,0
20240809,184000,392657920,4860,4860,4860,4860,0
20240809,183900,392657920,4860,4860,4860,4860,0
20240809,183800,392657920,4860,4860,4860,4860,0
20240809,183700,392657920,4860,4860,4860,4860,0
20240809,183600,392657920,4860,4860,4860,4860,0
20240809,183500,392657920,4860,4860,4860,4860,0
20240809,183400,392657920,4860,4860,4860,4860,0
20240809,183300,392657920,4860,4860,4860,4860,0
20240809,183200,392657920,4860,4860,4860,4860,0
20240809,183100,392657920,4860,4860,4860,4860,0
20240809,183000,392657920,4860,4860,4860,4860,0
20240809,182900,392657920,4860,4860,4860,4860,0
20240809,182800,392657920,4860,4860,4860,4860,0
20240809,182700,392657920,4860,4860,4860,4860,0
20240809,182600,392657920,4860,4860,4860,4860,0
20240809,182500,392657920,4860,4860,4860,4860,0
20240809,182400,392657920,4860,4860,4860,4860,0
20240809,182300,392657920,4860,4860,4860,4860,0
20240809,182200,392657920,4860,4860,4860,4860,0
20240809,182100,392657920,4860,4860,4860,4860,0
20240809,182000,392657920,4860,4860,4860,4860,0
20240809,181900,392657920,4860,4860,4860,4860,0
20240809,181800,392657920,4860,4860,4860,4860,0
20240809,181700,392657920,4860,4860,4860,4860,0
20240809,181600,392657920,4860,4860,4860,4860,0
20240809,181500,392657920,4860,4860,4860,4860,1359
20240809,181400,392657920,4860,4860,4860,4860,0
20240809,181300,392657920,4860,4860,4860,4860,0
20240809,181200,392657920,4860,4860,4860,4860,0
20240809,181100,392657920,4860,4860,4860,4860,0
20240809,181000,392657920,4860,4860,4860,4860,0
20240809,180900,392657920,4860,4860,4860,4860,0
20240809,180800,392657920,4860,4860,4860,4860,0
20240809,180700,392657920,4860,4860,4860,4860,0
20240809,180600,392657920,4860,4860,4860,4860,0
20240809,180500,392657920,4860,4860,4860,4860,0
20240809,180400,392657920,4860,4860,4860,4860,0
20240809,180300,392657920,4860,4860,4860,4860,0
20240809,180200,392657920,4860,4860,4860,4860,0
20240809,180100,392657920,4860,4860,4860,4860,0
20240809,180000,392657920,4860,4860,4860,4860,0
20240809,175900,392657920,4860,4860,4860,4860,0
20240809,175800,392657920,4860,4860,4860,4860,0
20240809,175700,392657920,4860,4860,4860,4860,0
20240809,175600,392657920,4860,4860,4860,4860,0
20240809,175500,392657920,4860,4860,4860,4860,0
20240809,175400,392657920,4860,4860,4860,4860,0
20240809,175300,392657920,4860,4860,4860,4860,0
20240809,175200,392657920,4860,4860,4860,4860,0
20240809,175100,392657920,4860,4860,4860,4860,0
20240809,175000,392657920,4860,4860,4860,4860,0
20240809,174900,392657920,4860,4860,4860,4860,0
20240809,174800,392657920,4860,4860,4860,4860,0
20240809,174700,392657920,4860,4860,4860,4860,0
20240809,174600,392657920,4860,4860,4860,4860,0
20240809,174500,392657920,4860,4860,4860,4860,1359
20240809,174400,392657920,4860,4860,4860,4860,0
20240809,174300,392657920,4860,4860,4860,4860,0
20240809,174200,392657920,4860,4860,4860,4860,0
20240809,174100,392657920,4860,4860,4860,4860,0
20240809,174000,392657920,4860,4860,4860,4860,0
20240809,173900,392657920,4860,4860,4860,4860,0
20240809,173800,392657920,4860,4860,4860,4860,0
20240809,173700,392657920,4860,4860,4860,4860,0
20240809,173600,392657920,4860,4860,4860,4860,0
20240809,173500,392657920,4860,4860,4860,4860,0
20240809,173400,392657920,4860,4860,4860,4860,0
20240809,173300,392657920,4860,4860,4860,4860,0
20240809,173200,392657920,4860,4860,4860,4860,0
20240809,173100,392657920,4860,4860,4860,4860,0
20240809,173000,392657920,4860,4860,4860,4860,0
20240809,172900,392657920,4860,4860,4860,4860,0
20240809,172800,392657920,4860,4860,4860,4860,0
20240809,172700,392657920,4860,4860,4860,4860,0
20240809,172600,392657920,4860,4860,4860,4860,0
20240809,172500,392657920,4860,4860,4860,4860,0
20240809,172400,392657920,4860,4860,4860,4860,0
20240809,172300,392657920,4860,4860,4860,4860,0
20240809,172200,392657920,4860,4860,4860,4860,0
20240809,172100,392657920,4860,4860,4860,4860,0
20240809,172000,392657920,4860,4860,4860,4860,0
20240809,171900,392657920,4860,4860,4860,4860,0
20240809,171800,392657920,4860,4860,4860,4860,0
20240809,171700,392657920,4860,4860,4860,4860,0
20240809,171600,392657920,4860,4860,4860,4860,0
20240809,171500,392657920,4860,4860,4860,4860,1359
20240809,171400,392657920,4860,4860,4860,4860,0
20240809,171300,392657920,4860,4860,4860,4860,0
20240809,171200,392657920,4860,4860,4860,4860,0
20240809,171100,392657920,4860,4860,4860,4860,0
20240809,171000,392657920,4860,4860,4860,4860,0
20240809,170900,392657920,4860,4860,4860,4860,0
20240809,170800,392657920,4860,4860,4860,4860,0
20240809,170700,392657920,4860,4860,4860,4860,0
20240809,170600,392657920,4860,4860,4860,4860,0
20240809,170500,392657920,4860,4860,4860,4860,0
20240809,170400,392657920,4860,4860,4860,4860,0
20240809,170300,392657920,4860,4860,4860,4860,0
20240809,170200,392657920,4860,4860,4860,4860,0
20240809,170100,392657920,4860,4860,4860,4860,0
20240809,170000,392657920,4860,4860,4860,4860,0
20240809,165900,392657920,4860,4860,4860,4860,0
20240809,165800,392657920,4860,4860,4860,4860,0
20240809,165700,392657920,4860,4860,4860,4860,0
20240809,165600,392657920,4860,4860,4860,4860,0
20240809,165500,392657920,4860,4860,4860,4860,0
20240809,165400,392657920,4860,4860,4860,4860,0
20240809,165300,392657920,4860,4860,4860,4860,0
20240809,165200,392657920,4860,4860,4860,4860,0
20240809,165100,392657920,4860,4860,4860,4860,0
20240809,165000,392657920,4860,4860,4860,4860,0
20240809,164900,392657920,4860,4860,4860,4860,0
20240809,164800,392657920,4860,4860,4860,4860,0
20240809,164700,392657920,4860,4860,4860,4860,0
20240809,164600,392657920,4860,4860,4860,4860,0
20240809,164500,392657920,4860,4860,4860,4860,1359
20240809,164400,392657920,4860,4860,4860,4860,0
20240809,164300,392657920,4860,4860,4860,4860,0
20240809,164200,392657920,4860,4860,4860,4860,0
20240809,164100,392657920,4860,4860,4860,4860,0
20240809,164000,392657920,4860,4860,4860,4860,0
20240809,163900,392657920,4860,4860,4860,4860,0
20240809,163800,392657920,4860,4860,4860,4860,0
20240809,163700,392657920,4860,4860,4860,4860,0
20240809,163600,392657920,4860,4860,4860,4860,0
20240809,163500,392657920,4860,4860,4860,4860,0
20240809,163400,392657920,4860,4860,4860,4860,0
20240809,163300,392657920,4860,4860,4860,4860,0
20240809,163200,392657920,4860,4860,4860,4860,0
20240809,163100,392657920,4860,4860,4860,4860,0
20240809,163000,392657920,4860,4860,4860,4860,0
20240809,162900,392657920,4860,4860,4860,4860,0
20240809,162800,392657920,4860,4860,4860,4860,0
20240809,162700,392657920,4860,4860,4860,4860,0
20240809,162600,392657920,4860,4860,4860,4860,0
20240809,162500,392657920,4860,4860,4860,4860,0
20240809,162400,392657920,4860,4860,4860,4860,0
20240809,162300,392657920,4860,4860,4860,4860,0
20240809,162200,392657920,4860,4860,4860,4860,0
20240809,162100,392657920,4860,4860,4860,4860,0
20240809,162000,392657920,4860,4860,4860,4860,0
20240809,161900,392657920,4860,4860,4860,4860,0
20240809,161800,392657920,4860,4860,4860,4860,0
20240809,161700,392657920,4860,4860,4860,4860,0
20240809,161600,392657920,4860,4860,4860,4860,0
20240809,161500,392657920,4860,4860,4860,4860,1359
20240809,161400,392657920,4860,4860,4860,4860,0
20240809,161300,392657920,4860,4860,4860,4860,0
20240809,161200,392657920,4860,4860,4860,4860,0
20240809,161100,392657920,4860,4860,4860,4860,0
20240809,161000,392657920,4860,4860,4860,4860,0
20240809,160900,392657920,4860,4860,4860,4860,0
20240809,160800,392657920,4860,4860,4860,4860,0
20240809,160700,392657920,4860,4860,4860,4860,0
20240809,160600,392657920,4860,4860,4860,4860,0
20240809,160500,392657920,4860,4860,4860,4860,0
20240809,160400,392657920,4860,4860,4860,4860,0
20240809,160300,392657920,4860,4860,4860,4860,0
20240809,160200,392657920,4860,4860,4860,4860,0
20240809,160100,392657920,4860,4860,4860,4860,0
20240809,160000,392657920,4860,4860,4860,4860,0
20240809,155900,392657920,4860,4860,4860,4860,0
20240809,155800,392657920,4860,4860,4860,4860,0
20240809,155700,392657920,4860,4860,4860,4860,0
20240809,155600,392657920,4860,4860,4860,4860,0
20240809,155500,392657920,4860,4860,4860,4860,0
20240809,155400,392657920,4860,4860,4860,4860,0
20240809,155300,392657920,4860,4860,4860,4860,0
20240809,155200,392657920,4860,4860,4860,4860,0
20240809,155100,392657920,4860,4860,4860,4860,0
20240809,155000,392657920,4860,4860,4860,4860,0
20240809,154900,392657920,4860,4860,4860,4860,0
20240809,154800,392657920,4860,4860,4860,4860,0
20240809,154700,392657920,4860,4860,4860,4860,0
20240809,154600,392657920,4860,4860,4860,4860,0
20240809,154500,392657920,4860,4860,4860,4860,1359
20240809,154400,392657920,4860,4860,4860,4860,0
20240809,154300,392657920,4860,4860,4860,4860,0
20240809,154200,392657920,4860,4860,4860,4860,0
20240809,154100,392657920,4860,4860,4860,4860,0
20240809,154000,392657920,4860,4860,4860,4860,0
20240809,153900,392657920,4860,4860,4860,4860,0
20240809,153800,392657920,4860,4860,4860,4860,0
20240809,153700,392657920,4860,4860,4860,4860,0
20240809,153600,392657920,4860,4860,4860,4860,0
20240809,153500,392657920,4860,4860,4860,4860,0
20240809,153400,392657920,4860,4860,4860,4860,0
20240809,153300,392657920,4860,4860,4860,4860,0
20240809,153200,392657920,4860,4860,4860,4860,0
20240809,153100,392657920,4860,4860,4860,4860,0
20240809,153000,392657920,4860,4860,4860,4860,1359
20240809,152900,386053180,4825,4825,4825,4825,0
20240809,152800,386053180,4825,4825,4825,4825,0
20240809,152700,386053180,4825,4825,4825,4825,0
20240809,152600,386053180,4825,4825,4825,4825,0
20240809,152500,386053180,4825,4825,4825,4825,0
20240809,152400,386053180,4825,4825,4825,4825,0
20240809,152300,386053180,4825,4825,4825,4825,0
20240809,152200,386053180,4825,4825,4825,4825,0
20240809,152100,386053180,4825,4825,4825,4825,0
20240809,152000,386053180,4825,4825,4825,4825,0
20240809,151900,386053180,4825,4830,4830,4825,351
20240809,151800,384359105,4850,4850,4850,4850,0
20240809,151700,384359105,4850,4830,4850,4830,34
20240809,151600,384194240,4890,4805,4890,4800,643
20240809,151500,381090890,4800,4815,4815,4800,197
20240809,151400,380143845,4815,4785,4815,4785,311
20240809,151300,378651880,4785,4780,4785,4780,45
20240809,151200,378436775,4765,4765,4765,4765,0
20240809,151100,378436775,4765,4765,4765,4765,728
20240809,151000,374967855,4765,4760,4765,4760,2
20240809,150900,374958330,4760,4760,4760,4760,0
20240809,150800,374958330,4760,4770,4770,4760,510
20240809,150700,372525640,4770,4770,4770,4770,0
20240809,150600,372525640,4770,4770,4770,4770,62
20240809,150500,372229900,4765,4765,4765,4765,0
20240809,150400,372229900,4765,4760,4765,4760,166
20240809,150300,371438930,4760,4760,4760,4760,1
20240809,150200,371434170,4755,4755,4755,4755,0
20240809,150100,371434170,4755,4755,4755,4755,0
20240809,150000,371434170,4755,4755,4755,4755,0
20240809,145900,371434170,4755,4765,4765,4755,17
20240809,145800,371353175,4765,4765,4765,4765,0
20240809,145700,371353175,4765,4765,4765,4765,88
20240809,145600,370933855,4765,4765,4765,4765,121
20240809,145500,370357290,4765,4765,4765,4765,102
20240809,145400,369871260,4770,4770,4770,4770,0
20240809,145300,369871260,4770,4770,4770,4770,0
20240809,145200,369871260,4770,4770,4770,4770,114
20240809,145100,369327480,4770,4770,4770,4770,0
20240809,145000,369327480,4770,4770,4770,4770,5
20240809,144900,369303630,4770,4770,4770,4770,83
20240809,144800,368907720,4765,4765,4765,4765,0
20240809,144700,368907720,4765,4765,4765,4765,1
20240809,144600,368902955,4765,4765,4765,4765,0
20240809,144500,368902955,4765,4765,4765,4765,104
20240809,144400,368407395,4765,4760,4765,4760,104
20240809,144300,367912115,4760,4760,4760,4760,86
20240809,144200,367502755,4755,4755,4755,4755,3
20240809,144100,367488490,4750,4750,4750,4750,0
20240809,144000,367488490,4750,4750,4750,4750,1
20240809,143900,367483740,4750,4750,4750,4750,0
20240809,143800,367483740,4750,4750,4750,4750,0
20240809,143700,367483740,4750,4750,4750,4750,0
20240809,143600,367483740,4750,4750,4750,4750,0
20240809,143500,367483740,4750,4750,4750,4750,9
20240809,143400,367440990,4740,4750,4750,4740,29
20240809,143300,367303490,4750,4745,4750,4745,8
20240809,143200,367265495,4740,4740,4740,4740,0
20240809,143100,367265495,4740,4740,4740,4740,0
20240809,143000,367265495,4740,4740,4740,4740,1057
20240809,142900,362255315,4740,4750,4750,4740,302
20240809,142800,360823685,4740,4750,4750,4740,782
20240809,142700,357114560,4755,4755,4755,4755,95
20240809,142600,356662835,4755,4760,4760,4755,11
20240809,142500,356610500,4760,4755,4760,4745,208
20240809,142400,355623135,4755,4755,4755,4755,10
20240809,142300,355575585,4755,4755,4755,4755,8
20240809,142200,355537545,4755,4755,4755,4755,2
20240809,142100,355528035,4740,4740,4740,4740,0
20240809,142000,355528035,4740,4750,4750,4740,1120
20240809,141900,350219110,4740,4740,4740,4740,0
20240809,141800,350219110,4740,4740,4740,4740,0
20240809,141700,350219110,4740,4740,4740,4740,0
20240809,141600,350219110,4740,4740,4740,4740,0
20240809,141500,350219110,4740,4745,4745,4740,502
20240809,141400,347838830,4755,4755,4755,4755,6
20240809,141300,347810300,4755,4750,4755,4750,6
20240809,141200,347781785,4750,4750,4755,4750,7
20240809,141100,347748510,4750,4750,4750,4750,4
20240809,141000,347729510,4740,4760,4760,4740,408
20240809,140900,345792540,4760,4760,4760,4760,5
20240809,140800,345768740,4760,4760,4760,4760,7
20240809,140700,345735420,4750,4750,4750,4750,5
20240809,140600,345711670,4750,4750,4765,4750,131
20240809,140500,345088035,4750,4750,4750,4745,223
20240809,140400,344029720,4760,4760,4760,4760,100
20240809,140300,343553720,4760,4760,4760,4760,0
20240809,140200,343553720,4760,4760,4760,4760,0
20240809,140100,343553720,4760,4755,4760,4755,122
20240809,140000,342973010,4745,4750,4750,4745,302
20240809,135900,341539980,4760,4760,4760,4760,104
20240809,135800,341044940,4740,4740,4740,4740,0
20240809,135700,341044940,4740,4740,4740,4740,0
20240809,135600,341044940,4740,4740,4740,4740,0
20240809,135500,341044940,4740,4750,4750,4740,499
20240809,135400,338679605,4750,4750,4750,4750,201
20240809,135300,337724855,4740,4740,4740,4740,2
20240809,135200,337715375,4740,4740,4740,4740,725
20240809,135100,334278875,4740,4740,4740,4740,674
20240809,135000,331084115,4740,4745,4750,4740,1008
20240809,134900,326302250,4765,4755,4765,4755,1315
20240809,134800,320036285,4755,4755,4755,4755,1
20240809,134700,320031530,4745,4745,4750,4745,1384
20240809,134600,313463915,4750,4750,4750,4750,102
20240809,134500,312979415,4760,4765,4765,4760,44
20240809,134400,312769770,4765,4765,4765,4765,75
20240809,134300,312412395,4765,4765,4765,4765,0
20240809,134200,312412395,4765,4760,4765,4760,109
20240809,134100,311893015,4765,4765,4765,4765,0
20240809,134000,311893015,4765,4750,4765,4750,414
20240809,133900,309924800,4765,4765,4765,4765,0
20240809,133800,309924800,4765,4755,4765,4755,14
20240809,133700,309858100,4750,4750,4750,4750,578
20240809,133600,307112600,4750,4750,4750,4750,268
20240809,133500,305839600,4745,4750,4750,4745,496
20240809,133400,303486075,4775,4755,4775,4755,770
20240809,133300,299823360,4755,4750,4755,4750,959
20240809,133200,295268100,4750,4765,4765,4750,262
20240809,133100,294021520,4765,4760,4765,4760,30
20240809,133000,293878715,4760,4770,4770,4760,109
20240809,132900,293359320,4775,4775,4775,4775,87
20240809,132800,292943895,4770,4765,4770,4765,4
20240809,132700,292924820,4755,4760,4760,4755,77
20240809,132600,292558675,4770,4770,4770,4770,129
20240809,132500,291943345,4755,4760,4760,4755,196
20240809,132400,291011350,4770,4765,4780,4765,143
20240809,132300,290327835,4760,4760,4760,4760,0
20240809,132200,290327835,4760,4760,4760,4760,0
20240809,132100,290327835,4760,4760,4760,4760,0
20240809,132000,290327835,4760,4755,4760,4750,296
20240809,131900,288921670,4780,4760,4780,4760,124
20240809,131800,288329490,4760,4760,4760,4760,1
20240809,131700,288324730,4760,4760,4760,4760,0
20240809,131600,288324730,4760,4760,4760,4760,0
20240809,131500,288324730,4760,4760,4760,4750,496
20240809,131400,285966005,4825,4770,4825,4770,144
20240809,131300,285272220,4760,4760,4765,4760,346
20240809,131200,283625250,4760,4750,4840,4745,1192
20240809,131100,277953310,4750,4750,4755,4750,1869
20240809,131000,269075300,4750,4785,4785,4750,2030
20240809,130900,259414605,4785,4780,4800,4780,2714
20240809,130800,246419730,4780,4780,4780,4780,0
20240809,130700,246419730,4780,4780,4780,4780,0
20240809,130600,246419730,4780,4770,4780,4770,677
20240809,130500,243188425,4755,4755,4760,4755,195
20240809,130400,242261190,4770,4770,4770,4770,0
20240809,130300,242261190,4770,4760,4770,4760,133
20240809,130200,241627120,4750,4750,4750,4750,0
20240809,130100,241627120,4750,4750,4750,4750,144
20240809,130000,240943120,4750,4740,4750,4740,508
20240809,125900,238535170,4740,4740,4740,4740,0
20240809,125800,238535170,4740,4740,4740,4740,0
20240809,125700,238535170,4740,4745,4745,4740,255
20240809,125600,237326460,4745,4745,4745,4745,18
20240809,125500,237241050,4750,4755,4755,4750,218
20240809,125400,236205445,4760,4760,4760,4760,1
20240809,125300,236200685,4750,4750,4750,4750,3
20240809,125200,236186435,4740,4745,4745,4740,176
20240809,125100,235351890,4750,4750,4750,4750,48
20240809,125000,235123890,4750,4760,4760,4750,174
20240809,124900,234297085,4770,4770,4770,4770,0
20240809,124800,234297085,4770,4770,4770,4770,1
20240809,124700,234292315,4755,4755,4755,4755,0
20240809,124600,234292315,4755,4755,4755,4755,0
20240809,124500,234292315,4755,4760,4760,4755,192
20240809,124400,233379345,4770,4770,4770,4770,0
20240809,124300,233379345,4770,4770,4770,4770,0
20240809,124200,233379345,4770,4770,4770,4770,1
20240809,124100,233374575,4750,4750,4750,4750,0
20240809,124000,233374575,4750,4755,4755,4750,292
20240809,123900,231986950,4750,4750,4750,4750,0
20240809,123800,231986950,4750,4750,4750,4750,161
20240809,123700,231222200,4750,4745,4750,4745,208
20240809,123600,230234240,4750,4750,4750,4750,1
20240809,123500,230229490,4745,4760,4760,4745,487
20240809,123400,227913300,4750,4750,4750,4750,50
20240809,123300,227675800,4750,4740,4755,4740,200
20240809,123200,226727565,4740,4745,4765,4740,1681
20240809,123100,218755330,4745,4750,4760,4745,823
20240809,123000,214849430,4750,4760,4775,4745,1168
20240809,122900,209293930,4775,4775,4775,4775,12
20240809,122800,209236630,4775,4775,4775,4775,0
20240809,122700,209236630,4775,4770,4775,4770,206
20240809,122600,208253005,4770,4770,4770,4770,200
20240809,122500,207299005,4745,4760,4760,4745,186
20240809,122400,206416230,4750,4750,4750,4750,0
20240809,122300,206416230,4750,4750,4750,4750,0
20240809,122200,206416230,4750,4750,4750,4750,0
20240809,122100,206416230,4750,4750,4750,4750,33
20240809,122000,206259480,4745,4755,4760,4745,256
20240809,121900,205043605,4755,4755,4755,4755,0
20240809,121800,205043605,4755,4755,4755,4755,22
20240809,121700,204938995,4745,4750,4750,4745,322
20240809,121600,203411075,4755,4755,4755,4755,5
20240809,121500,203387300,4760,4765,4765,4760,154
20240809,121400,202653910,4780,4775,4780,4775,2
20240809,121300,202644355,4750,4750,4750,4750,0
20240809,121200,202644355,4750,4750,4755,4750,56
20240809,121100,202378340,4760,4755,4760,4755,79
20240809,121000,202002560,4755,4765,4765,4755,255
20240809,120900,200789745,4760,4760,4760,4760,0
20240809,120800,200789745,4760,4760,4760,4760,0
20240809,120700,200789745,4760,4760,4760,4760,0
20240809,120600,200789745,4760,4760,4760,4760,1
20240809,120500,200784985,4760,4760,4760,4760,184
20240809,120400,199909145,4780,4780,4780,4780,0
20240809,120300,199909145,4780,4780,4780,4780,0
20240809,120200,199909145,4780,4780,4780,4780,0
20240809,120100,199909145,4780,4780,4780,4780,4
20240809,120000,199890025,4780,4765,4780,4760,291
20240809,115900,198504760,4755,4755,4755,4755,0
20240809,115800,198504760,4755,4755,4755,4755,0
20240809,115700,198504760,4755,4755,4755,4755,1
20240809,115600,198500005,4750,4750,4760,4750,224
20240809,115500,197435995,4740,4750,4750,4740,480
20240809,115400,195158375,4755,4755,4755,4755,0
20240809,115300,195158375,4755,4755,4755,4755,18
20240809,115200,195072785,4745,4750,4755,4745,747
20240809,115100,191526470,4750,4750,4750,4750,712
20240809,115000,188144470,4750,4760,4765,4750,1036
20240809,114900,183217415,4760,4760,4760,4760,0
20240809,114800,183217415,4760,4760,4760,4760,0
20240809,114700,183217415,4760,4760,4760,4760,0
20240809,114600,183217415,4760,4760,4760,4760,0
20240809,114500,183217415,4760,4760,4760,4760,181
20240809,114400,182355855,4765,4765,4765,4765,0
20240809,114300,182355855,4765,4765,4765,4765,0
20240809,114200,182355855,4765,4770,4770,4765,4
20240809,114100,182336790,4760,4760,4760,4760,0
20240809,114000,182336790,4760,4765,4765,4760,287
20240809,113900,180970545,4760,4760,4760,4760,0
20240809,113800,180970545,4760,4760,4760,4760,0
20240809,113700,180970545,4760,4760,4760,4760,0
20240809,113600,180970545,4760,4760,4760,4760,0
20240809,113500,180970545,4760,4765,4765,4760,476
20240809,113400,178704535,4775,4775,4775,4775,1
20240809,113300,178699760,4760,4760,4760,4760,0
20240809,113200,178699760,4760,4760,4760,4760,0
20240809,113100,178699760,4760,4760,4760,4760,0
20240809,113000,178699760,4760,4760,4760,4760,387
20240809,112900,176857640,4765,4765,4765,4765,0
20240809,112800,176857640,4765,4765,4765,4765,0
20240809,112700,176857640,4765,4765,4765,4765,54
20240809,112600,176600330,4750,4750,4750,4750,0
20240809,112500,176600330,4750,4770,4770,4750,180
20240809,112400,175744815,4755,4755,4755,4755,0
20240809,112300,175744815,4755,4755,4755,4755,0
20240809,112200,175744815,4755,4755,4755,4755,191
20240809,112100,174836610,4760,4760,4760,4760,0
20240809,112000,174836610,4760,4770,4770,4760,106
20240809,111900,174331515,4775,4775,4775,4775,0
20240809,111800,174331515,4775,4775,4775,4775,4
20240809,111700,174312415,4750,4750,4750,4750,0
20240809,111600,174312415,4750,4750,4750,4750,0
20240809,111500,174312415,4750,4765,4765,4750,473
20240809,111400,172062425,4755,4755,4755,4755,0
20240809,111300,172062425,4755,4755,4755,4755,0
20240809,111200,172062425,4755,4755,4765,4755,910
20240809,111100,167734960,4755,4770,4770,4755,704
20240809,111000,164378960,4770,4780,4785,4770,818
20240809,110900,160474745,4785,4785,4785,4785,0
20240809,110800,160474745,4785,4785,4785,4785,0
20240809,110700,160474745,4785,4775,4785,4775,112
20240809,110600,159938835,4775,4775,4775,4775,0
20240809,110500,159938835,4775,4780,4780,4770,177
20240809,110400,159093865,4785,4785,4785,4785,355
20240809,110300,157395190,4785,4785,4785,4785,158
20240809,110200,156639160,4785,4785,4785,4785,1
20240809,110100,156634375,4785,4785,4785,4785,126
20240809,110000,156031465,4775,4780,4780,4775,281
20240809,105900,154688935,4770,4770,4770,4770,0
20240809,105800,154688935,4770,4770,4770,4770,0
20240809,105700,154688935,4770,4775,4775,4755,304
20240809,105600,153241195,4780,4780,4780,4780,0
20240809,105500,153241195,4780,4780,4780,4780,179
20240809,105400,152385575,4785,4785,4785,4785,39
20240809,105300,152198960,4790,4790,4790,4790,1
20240809,105200,152194170,4790,4785,4790,4785,177
20240809,105100,151346395,4790,4785,4790,4785,11
20240809,105000,151293710,4765,4770,4770,4755,388
20240809,104900,149447085,4770,4770,4770,4770,5
20240809,104800,149423235,4770,4765,4770,4765,5
20240809,104700,149399405,4765,4765,4765,4765,1
20240809,104600,149394640,4765,4765,4765,4765,1
20240809,104500,149389875,4755,4755,4755,4755,177
20240809,104400,148548240,4760,4765,4765,4760,579
20240809,104300,145792145,4760,4760,4760,4760,0
20240809,104200,145792145,4760,4760,4765,4760,425
20240809,104100,143769140,4765,4765,4765,4765,150
20240809,104000,143054390,4765,4770,4775,4765,129
20240809,103900,142439060,4780,4780,4780,4780,0
20240809,103800,142439060,4780,4770,4780,4770,27
20240809,103700,142310190,4780,4780,4780,4780,30
20240809,103600,142166790,4780,4780,4780,4780,83
20240809,103500,141770050,4780,4785,4785,4770,471
20240809,103400,139523180,4785,4785,4785,4785,6
20240809,103300,139494470,4780,4780,4780,4780,7
20240809,103200,139461010,4780,4770,4780,4770,877
20240809,103100,135277640,4770,4770,4770,4770,719
20240809,103000,131848010,4770,4785,4785,4770,945
20240809,102900,127335330,4780,4780,4780,4780,0
20240809,102800,127335330,4780,4785,4785,4780,200
20240809,102700,126378480,4785,4785,4785,4785,0
20240809,102600,126378480,4785,4785,4785,4785,1
20240809,102500,126373695,4780,4775,4780,4770,210
20240809,102400,125371590,4770,4770,4770,4770,0
20240809,102300,125371590,4770,4770,4770,4770,0
20240809,102200,125371590,4770,4775,4775,4770,78
20240809,102100,124999505,4770,4770,4770,4770,0
20240809,102000,124999505,4770,4790,4790,4770,262
20240809,101900,123745585,4790,4765,4790,4765,111
20240809,101800,123214220,4765,4765,4765,4765,2
20240809,101700,123204690,4780,4760,4780,4760,135
20240809,101600,122559420,4780,4745,4780,4745,140
20240809,101500,121890310,4780,4750,4780,4735,470
20240809,101400,119664185,4750,4750,4790,4750,143
20240809,101300,118979335,4745,4745,4745,4745,0
20240809,101200,118979335,4745,4750,4750,4735,381
20240809,101100,117170940,4760,4765,4785,4760,137
20240809,101000,116515460,4765,4795,4795,4755,25
20240809,100900,116395695,4795,4770,4800,4770,122
20240809,100800,115810720,4760,4760,4765,4760,5
20240809,100700,115786915,4760,4760,4790,4760,170
20240809,100600,114972705,4760,4750,4795,4750,9
20240809,100500,114929825,4750,4740,4790,4735,360
20240809,100400,113215880,4750,4750,4750,4750,6
20240809,100300,113187380,4780,4750,4780,4750,231
20240809,100200,112083265,4740,4745,4745,4740,71
20240809,100100,111746720,4775,4775,4775,4775,0
20240809,100000,111746720,4775,4745,4775,4745,502
20240809,095900,109358270,4780,4745,4780,4745,197
20240809,095800,108416740,4755,4750,4780,4750,203
20240809,095700,107446695,4745,4745,4745,4745,0
20240809,095600,107446695,4745,4745,4780,4745,216
20240809,095500,106415585,4740,4745,4750,4725,2797
20240809,095400,93171955,4750,4750,4790,4750,354
20240809,095300,91476585,4750,4785,4785,4750,2
20240809,095200,91467050,4790,4735,4790,4730,957
20240809,095100,86928465,4735,4750,4795,4735,922
20240809,095000,82545575,4750,4775,4780,4750,1045
20240809,094900,77569240,4775,4775,4800,4775,224
20240809,094800,76494165,4775,4775,4775,4775,5
20240809,094700,76470290,4775,4770,4800,4770,222
20240809,094600,75404820,4770,4770,4770,4770,3
20240809,094500,75390510,4760,4760,4805,4750,426
20240809,094400,73352590,4770,4770,4770,4770,8
20240809,094300,73314430,4765,4765,4805,4765,253
20240809,094200,72099670,4765,4770,4770,4750,158
20240809,094100,71348280,4780,4780,4780,4780,180
20240809,094000,70487880,4790,4800,4800,4790,329
20240809,093900,68910780,4800,4800,4800,4800,175
20240809,093800,68070780,4795,4800,4800,4795,31
20240809,093700,67922130,4790,4770,4810,4770,224
20240809,093600,66844810,4770,4770,4805,4770,102
20240809,093500,66355890,4760,4765,4800,4750,723
20240809,093400,62907390,4760,4755,4800,4755,268
20240809,093300,61626170,4755,4755,4755,4755,10
20240809,093200,61578620,4755,4755,4755,4750,1299
20240809,093100,55404010,4755,4780,4785,4755,747
20240809,093000,51845385,4780,4790,4810,4780,1004
20240809,092900,47038015,4800,4800,4800,4800,1
20240809,092800,47033215,4800,4800,4800,4800,84
20240809,092700,46630015,4805,4805,4805,4805,0
20240809,092600,46630015,4805,4805,4805,4805,0
20240809,092500,46630015,4805,4800,4805,4800,262
20240809,092400,45371960,4840,4805,4840,4805,28
20240809,092300,45236515,4810,4810,4810,4810,0
20240809,092200,45236515,4810,4810,4810,4810,0
20240809,092100,45236515,4810,4810,4810,4810,100
20240809,092000,44755515,4805,4780,4805,4780,903
20240809,091900,40427080,4780,4775,4780,4775,2
20240809,091800,40417525,4765,4765,4765,4765,0
20240809,091700,40417525,4765,4765,4765,4765,0
20240809,091600,40417525,4765,4765,4765,4765,0
20240809,091500,40417525,4765,4765,4765,4750,670
20240809,091400,37228915,4750,4750,4750,4750,0
20240809,091300,37228915,4750,4750,4750,4750,239
20240809,091200,36093665,4750,4760,4760,4750,801
20240809,091100,32284995,4760,4755,4760,4755,721
20240809,091000,28853740,4755,4850,4850,4750,3447
20240809,090900,12219515,4850,4875,4875,4850,1137
20240809,090800,6696645,4875,4880,4880,4875,16
20240809,090700,6618580,4860,4870,4870,4860,28
20240809,090600,6482380,4860,4860,4860,4860,0
20240809,090500,6482380,4860,4850,4860,4850,608
20240809,090400,3533470,4850,4825,4850,4820,279
20240809,090300,2187720,4850,4850,4850,4850,1
20240809,090200,2182870,4850,4850,4850,4850,0
20240809,090100,2182870,4850,4845,4850,4845,5
20240809,090000,2158640,4840,4840,4840,4840,446