KissMeData/005670/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,184500,151943650,4940,4940,4940,4940,266
20240812,184400,151943650,4940,4940,4940,4940,0
20240812,184300,151943650,4940,4940,4940,4940,0
20240812,184200,151943650,4940,4940,4940,4940,0
20240812,184100,151943650,4940,4940,4940,4940,0
20240812,184000,151943650,4940,4940,4940,4940,0
20240812,183900,151943650,4940,4940,4940,4940,0
20240812,183800,151943650,4940,4940,4940,4940,0
20240812,183700,151943650,4940,4940,4940,4940,0
20240812,183600,151943650,4940,4940,4940,4940,0
20240812,183500,151943650,4940,4940,4940,4940,0
20240812,183400,151943650,4940,4940,4940,4940,0
20240812,183300,151943650,4940,4940,4940,4940,0
20240812,183200,151943650,4940,4940,4940,4940,0
20240812,183100,151943650,4940,4940,4940,4940,0
20240812,183000,151943650,4940,4940,4940,4940,0
20240812,182900,151943650,4940,4940,4940,4940,0
20240812,182800,151943650,4940,4940,4940,4940,0
20240812,182700,151943650,4940,4940,4940,4940,0
20240812,182600,151943650,4940,4940,4940,4940,0
20240812,182500,151943650,4940,4940,4940,4940,0
20240812,182400,151943650,4940,4940,4940,4940,0
20240812,182300,151943650,4940,4940,4940,4940,0
20240812,182200,151943650,4940,4940,4940,4940,0
20240812,182100,151943650,4940,4940,4940,4940,0
20240812,182000,151943650,4940,4940,4940,4940,0
20240812,181900,151943650,4940,4940,4940,4940,0
20240812,181800,151943650,4940,4940,4940,4940,0
20240812,181700,151943650,4940,4940,4940,4940,0
20240812,181600,151943650,4940,4940,4940,4940,0
20240812,181500,151943650,4940,4940,4940,4940,266
20240812,181400,151943650,4940,4940,4940,4940,0
20240812,181300,151943650,4940,4940,4940,4940,0
20240812,181200,151943650,4940,4940,4940,4940,0
20240812,181100,151943650,4940,4940,4940,4940,0
20240812,181000,151943650,4940,4940,4940,4940,0
20240812,180900,151943650,4940,4940,4940,4940,0
20240812,180800,151943650,4940,4940,4940,4940,0
20240812,180700,151943650,4940,4940,4940,4940,0
20240812,180600,151943650,4940,4940,4940,4940,0
20240812,180500,151943650,4940,4940,4940,4940,0
20240812,180400,151943650,4940,4940,4940,4940,0
20240812,180300,151943650,4940,4940,4940,4940,0
20240812,180200,151943650,4940,4940,4940,4940,0
20240812,180100,151943650,4940,4940,4940,4940,0
20240812,180000,151943650,4940,4940,4940,4940,0
20240812,175900,151943650,4940,4940,4940,4940,0
20240812,175800,151943650,4940,4940,4940,4940,0
20240812,175700,151943650,4940,4940,4940,4940,0
20240812,175600,151943650,4940,4940,4940,4940,0
20240812,175500,151943650,4940,4940,4940,4940,0
20240812,175400,151943650,4940,4940,4940,4940,0
20240812,175300,151943650,4940,4940,4940,4940,0
20240812,175200,151943650,4940,4940,4940,4940,0
20240812,175100,151943650,4940,4940,4940,4940,0
20240812,175000,151943650,4940,4940,4940,4940,0
20240812,174900,151943650,4940,4940,4940,4940,0
20240812,174800,151943650,4940,4940,4940,4940,0
20240812,174700,151943650,4940,4940,4940,4940,0
20240812,174600,151943650,4940,4940,4940,4940,0
20240812,174500,151943650,4940,4940,4940,4940,266
20240812,174400,151943650,4940,4940,4940,4940,0
20240812,174300,151943650,4940,4940,4940,4940,0
20240812,174200,151943650,4940,4940,4940,4940,0
20240812,174100,151943650,4940,4940,4940,4940,0
20240812,174000,151943650,4940,4940,4940,4940,0
20240812,173900,151943650,4940,4940,4940,4940,0
20240812,173800,151943650,4940,4940,4940,4940,0
20240812,173700,151943650,4940,4940,4940,4940,0
20240812,173600,151943650,4940,4940,4940,4940,0
20240812,173500,151943650,4940,4940,4940,4940,0
20240812,173400,151943650,4940,4940,4940,4940,0
20240812,173300,151943650,4940,4940,4940,4940,0
20240812,173200,151943650,4940,4940,4940,4940,0
20240812,173100,151943650,4940,4940,4940,4940,0
20240812,173000,151943650,4940,4940,4940,4940,0
20240812,172900,151943650,4940,4940,4940,4940,0
20240812,172800,151943650,4940,4940,4940,4940,0
20240812,172700,151943650,4940,4940,4940,4940,0
20240812,172600,151943650,4940,4940,4940,4940,0
20240812,172500,151943650,4940,4940,4940,4940,0
20240812,172400,151943650,4940,4940,4940,4940,0
20240812,172300,151943650,4940,4940,4940,4940,0
20240812,172200,151943650,4940,4940,4940,4940,0
20240812,172100,151943650,4940,4940,4940,4940,0
20240812,172000,151943650,4940,4940,4940,4940,0
20240812,171900,151943650,4940,4940,4940,4940,0
20240812,171800,151943650,4940,4940,4940,4940,0
20240812,171700,151943650,4940,4940,4940,4940,0
20240812,171600,151943650,4940,4940,4940,4940,0
20240812,171500,151943650,4940,4940,4940,4940,266
20240812,171400,151943650,4940,4940,4940,4940,0
20240812,171300,151943650,4940,4940,4940,4940,0
20240812,171200,151943650,4940,4940,4940,4940,0
20240812,171100,151943650,4940,4940,4940,4940,0
20240812,171000,151943650,4940,4940,4940,4940,0
20240812,170900,151943650,4940,4940,4940,4940,0
20240812,170800,151943650,4940,4940,4940,4940,0
20240812,170700,151943650,4940,4940,4940,4940,0
20240812,170600,151943650,4940,4940,4940,4940,0
20240812,170500,151943650,4940,4940,4940,4940,0
20240812,170400,151943650,4940,4940,4940,4940,0
20240812,170300,151943650,4940,4940,4940,4940,0
20240812,170200,151943650,4940,4940,4940,4940,0
20240812,170100,151943650,4940,4940,4940,4940,0
20240812,170000,151943650,4940,4940,4940,4940,0
20240812,165900,151943650,4940,4940,4940,4940,0
20240812,165800,151943650,4940,4940,4940,4940,0
20240812,165700,151943650,4940,4940,4940,4940,0
20240812,165600,151943650,4940,4940,4940,4940,0
20240812,165500,151943650,4940,4940,4940,4940,0
20240812,165400,151943650,4940,4940,4940,4940,0
20240812,165300,151943650,4940,4940,4940,4940,0
20240812,165200,151943650,4940,4940,4940,4940,0
20240812,165100,151943650,4940,4940,4940,4940,0
20240812,165000,151943650,4940,4940,4940,4940,0
20240812,164900,151943650,4940,4940,4940,4940,0
20240812,164800,151943650,4940,4940,4940,4940,0
20240812,164700,151943650,4940,4940,4940,4940,0
20240812,164600,151943650,4940,4940,4940,4940,0
20240812,164500,151943650,4940,4940,4940,4940,266
20240812,164400,151943650,4940,4940,4940,4940,0
20240812,164300,151943650,4940,4940,4940,4940,0
20240812,164200,151943650,4940,4940,4940,4940,0
20240812,164100,151943650,4940,4940,4940,4940,0
20240812,164000,151943650,4940,4940,4940,4940,0
20240812,163900,151943650,4940,4940,4940,4940,0
20240812,163800,151943650,4940,4940,4940,4940,0
20240812,163700,151943650,4940,4940,4940,4940,0
20240812,163600,151943650,4940,4940,4940,4940,0
20240812,163500,151943650,4940,4940,4940,4940,0
20240812,163400,151943650,4940,4940,4940,4940,0
20240812,163300,151943650,4940,4940,4940,4940,0
20240812,163200,151943650,4940,4940,4940,4940,0
20240812,163100,151943650,4940,4940,4940,4940,0
20240812,163000,151943650,4940,4940,4940,4940,0
20240812,162900,151943650,4940,4940,4940,4940,0
20240812,162800,151943650,4940,4940,4940,4940,0
20240812,162700,151943650,4940,4940,4940,4940,0
20240812,162600,151943650,4940,4940,4940,4940,0
20240812,162500,151943650,4940,4940,4940,4940,0
20240812,162400,151943650,4940,4940,4940,4940,0
20240812,162300,151943650,4940,4940,4940,4940,0
20240812,162200,151943650,4940,4940,4940,4940,0
20240812,162100,151943650,4940,4940,4940,4940,0
20240812,162000,151943650,4940,4940,4940,4940,0
20240812,161900,151943650,4940,4940,4940,4940,0
20240812,161800,151943650,4940,4940,4940,4940,0
20240812,161700,151943650,4940,4940,4940,4940,0
20240812,161600,151943650,4940,4940,4940,4940,0
20240812,161500,151943650,4940,4940,4940,4940,266
20240812,161400,151943650,4940,4940,4940,4940,0
20240812,161300,151943650,4940,4940,4940,4940,0
20240812,161200,151943650,4940,4940,4940,4940,0
20240812,161100,151943650,4940,4940,4940,4940,0
20240812,161000,151943650,4940,4940,4940,4940,0
20240812,160900,151943650,4940,4940,4940,4940,0
20240812,160800,151943650,4940,4940,4940,4940,0
20240812,160700,151943650,4940,4940,4940,4940,0
20240812,160600,151943650,4940,4940,4940,4940,0
20240812,160500,151943650,4940,4940,4940,4940,0
20240812,160400,151943650,4940,4940,4940,4940,0
20240812,160300,151943650,4940,4940,4940,4940,0
20240812,160200,151943650,4940,4940,4940,4940,0
20240812,160100,151943650,4940,4940,4940,4940,0
20240812,160000,151943650,4940,4940,4940,4940,0
20240812,155900,151943650,4940,4940,4940,4940,0
20240812,155800,151943650,4940,4940,4940,4940,0
20240812,155700,151943650,4940,4940,4940,4940,0
20240812,155600,151943650,4940,4940,4940,4940,0
20240812,155500,151943650,4940,4940,4940,4940,0
20240812,155400,151943650,4940,4940,4940,4940,0
20240812,155300,151943650,4940,4940,4940,4940,0
20240812,155200,151943650,4940,4940,4940,4940,0
20240812,155100,151943650,4940,4940,4940,4940,0
20240812,155000,151943650,4940,4940,4940,4940,0
20240812,154900,151943650,4940,4940,4940,4940,0
20240812,154800,151943650,4940,4940,4940,4940,0
20240812,154700,151943650,4940,4940,4940,4940,0
20240812,154600,151943650,4940,4940,4940,4940,0
20240812,154500,151943650,4940,4940,4940,4940,266
20240812,154400,151943650,4940,4940,4940,4940,0
20240812,154300,151943650,4940,4940,4940,4940,0
20240812,154200,151943650,4940,4940,4940,4940,0
20240812,154100,151943650,4940,4940,4940,4940,0
20240812,154000,151943650,4940,4940,4940,4940,0
20240812,153900,151943650,4940,4940,4940,4940,0
20240812,153800,151943650,4940,4940,4940,4940,0
20240812,153700,151943650,4940,4940,4940,4940,0
20240812,153600,151943650,4940,4940,4940,4940,0
20240812,153500,151943650,4940,4940,4940,4940,0
20240812,153400,151943650,4940,4940,4940,4940,0
20240812,153300,151943650,4940,4940,4940,4940,0
20240812,153200,151943650,4940,4940,4940,4940,0
20240812,153100,151943650,4940,4940,4940,4940,0
20240812,153000,151943650,4940,4940,4940,4940,266
20240812,152900,150629610,4935,4935,4935,4935,0
20240812,152800,150629610,4935,4935,4935,4935,0
20240812,152700,150629610,4935,4935,4935,4935,0
20240812,152600,150629610,4935,4935,4935,4935,0
20240812,152500,150629610,4935,4935,4935,4935,0
20240812,152400,150629610,4935,4935,4935,4935,0
20240812,152300,150629610,4935,4935,4935,4935,0
20240812,152200,150629610,4935,4935,4935,4935,0
20240812,152100,150629610,4935,4935,4935,4935,0
20240812,152000,150629610,4935,4935,4935,4935,0
20240812,151900,150629610,4935,4935,4935,4935,0
20240812,151800,150629610,4935,4935,4935,4935,106
20240812,151700,150106500,4940,4940,4940,4940,10
20240812,151600,150057100,4935,4935,4935,4935,113
20240812,151500,149499445,4940,4945,4945,4940,616
20240812,151400,146455825,4955,4955,4955,4955,32
20240812,151300,146297265,4940,4940,4940,4940,0
20240812,151200,146297265,4940,4945,4945,4940,63
20240812,151100,145985960,4955,4950,4955,4950,109
20240812,151000,145445890,4955,4950,4955,4950,6
20240812,150900,145416165,4955,4945,4955,4935,258
20240812,150800,144140935,4945,4945,4945,4945,100
20240812,150700,143646435,4955,4955,4955,4955,0
20240812,150600,143646435,4955,4955,4955,4955,0
20240812,150500,143646435,4955,4950,4955,4950,38
20240812,150400,143458330,4950,4950,4950,4950,4
20240812,150300,143438530,4955,4960,4960,4955,209
20240812,150200,142402915,4965,4965,4965,4965,1
20240812,150100,142397950,4975,4975,4975,4975,0
20240812,150000,142397950,4975,4975,4975,4975,0
20240812,145900,142397950,4975,4975,4975,4975,8
20240812,145800,142358150,4965,4965,4965,4965,1
20240812,145700,142353185,4960,4960,4960,4960,0
20240812,145600,142353185,4960,4960,4960,4960,1
20240812,145500,142348225,4955,4955,4955,4955,0
20240812,145400,142348225,4955,4955,4955,4955,0
20240812,145300,142348225,4955,4955,4955,4955,0
20240812,145200,142348225,4955,4955,4955,4955,0
20240812,145100,142348225,4955,4955,4955,4955,0
20240812,145000,142348225,4955,4955,4955,4955,0
20240812,144900,142348225,4955,4955,4955,4955,0
20240812,144800,142348225,4955,4945,4975,4945,7
20240812,144700,142313470,4945,4950,4950,4945,503
20240812,144600,139826090,4975,4960,4975,4960,100
20240812,144500,139329125,4965,4960,4965,4960,52
20240812,144400,139070955,4965,4955,4965,4955,4
20240812,144300,139051125,4955,4945,4955,4945,133
20240812,144200,138392680,4945,4945,4945,4945,0
20240812,144100,138392680,4945,4945,4945,4945,1
20240812,144000,138387735,4945,4945,4945,4945,0
20240812,143900,138387735,4945,4945,4945,4945,1
20240812,143800,138382790,4945,4945,4945,4935,75
20240812,143700,138011925,4945,4945,4945,4945,189
20240812,143600,137077320,4945,4945,4945,4945,1
20240812,143500,137072375,4940,4940,4940,4940,0
20240812,143400,137072375,4940,4940,4940,4940,0
20240812,143300,137072375,4940,4940,4940,4940,0
20240812,143200,137072375,4940,4940,4940,4940,0
20240812,143100,137072375,4940,4940,4940,4940,0
20240812,143000,137072375,4940,4935,4940,4935,3
20240812,142900,137057565,4945,4945,4945,4945,6
20240812,142800,137027895,4945,4945,4945,4945,207
20240812,142700,136004280,4940,4940,4940,4940,0
20240812,142600,136004280,4940,4940,4940,4940,0
20240812,142500,136004280,4940,4940,4940,4940,0
20240812,142400,136004280,4940,4940,4940,4940,0
20240812,142300,136004280,4940,4940,4940,4940,0
20240812,142200,136004280,4940,4940,4940,4940,0
20240812,142100,136004280,4940,4940,4940,4940,0
20240812,142000,136004280,4940,4940,4940,4940,0
20240812,141900,136004280,4940,4940,4940,4940,99
20240812,141800,135515220,4940,4960,4960,4940,304
20240812,141700,134011535,4955,4955,4955,4955,105
20240812,141600,133491260,4950,4950,4950,4950,1
20240812,141500,133486310,4940,4940,4940,4940,19
20240812,141400,133392450,4940,4940,4940,4940,0
20240812,141300,133392450,4940,4940,4940,4940,0
20240812,141200,133392450,4940,4940,4940,4940,2
20240812,141100,133382570,4950,4950,4950,4950,0
20240812,141000,133382570,4950,4950,4950,4950,1
20240812,140900,133377620,4950,4950,4950,4950,6
20240812,140800,133347920,4950,4950,4950,4950,8
20240812,140700,133308320,4950,4950,4950,4950,2
20240812,140600,133298420,4950,4950,4950,4950,3
20240812,140500,133283570,4950,4950,4950,4950,4
20240812,140400,133263770,4950,4950,4950,4950,5
20240812,140300,133239020,4940,4940,4940,4940,0
20240812,140200,133239020,4940,4940,4940,4940,1
20240812,140100,133234080,4940,4940,4940,4940,5
20240812,140000,133209380,4940,4940,4940,4935,300
20240812,135900,131727385,4940,4940,4940,4940,0
20240812,135800,131727385,4940,4940,4940,4940,0
20240812,135700,131727385,4940,4940,4940,4940,0
20240812,135600,131727385,4940,4940,4940,4940,0
20240812,135500,131727385,4940,4940,4940,4940,0
20240812,135400,131727385,4940,4940,4940,4940,1
20240812,135300,131722445,4930,4940,4940,4930,192
20240812,135200,130774875,4940,4940,4940,4940,0
20240812,135100,130774875,4940,4940,4940,4940,0
20240812,135000,130774875,4940,4940,4940,4940,1
20240812,134900,130769935,4940,4940,4940,4940,263
20240812,134800,129470715,4935,4935,4935,4930,318
20240812,134700,127902860,4935,4940,4940,4935,451
20240812,134600,125676180,4940,4940,4940,4940,0
20240812,134500,125676180,4940,4945,4945,4940,244
20240812,134400,124470385,4950,4950,4950,4950,0
20240812,134300,124470385,4950,4950,4950,4950,0
20240812,134200,124470385,4950,4950,4950,4950,1
20240812,134100,124465435,4945,4945,4945,4945,1
20240812,134000,124460490,4950,4950,4950,4950,0
20240812,133900,124460490,4950,4950,4950,4950,0
20240812,133800,124460490,4950,4950,4950,4950,0
20240812,133700,124460490,4950,4950,4950,4950,0
20240812,133600,124460490,4950,4950,4950,4950,1
20240812,133500,124455540,4945,4945,4945,4945,1
20240812,133400,124450595,4950,4950,4950,4950,0
20240812,133300,124450595,4950,4950,4950,4950,0
20240812,133200,124450595,4950,4950,4950,4950,0
20240812,133100,124450595,4950,4950,4950,4950,0
20240812,133000,124450595,4950,4950,4950,4950,1
20240812,132900,124445645,4950,4950,4950,4950,1
20240812,132800,124440695,4945,4945,4945,4945,0
20240812,132700,124440695,4945,4945,4945,4945,32
20240812,132600,124282455,4945,4945,4945,4945,0
20240812,132500,124282455,4945,4945,4945,4945,0
20240812,132400,124282455,4945,4945,4945,4945,1
20240812,132300,124277510,4945,4945,4945,4945,586
20240812,132200,121379740,4950,4950,4950,4950,26
20240812,132100,121251040,4955,4955,4955,4955,0
20240812,132000,121251040,4955,4955,4955,4955,0
20240812,131900,121251040,4955,4955,4955,4955,0
20240812,131800,121251040,4955,4970,4970,4955,399
20240812,131700,119272390,4970,4970,4970,4970,0
20240812,131600,119272390,4970,4970,4970,4970,0
20240812,131500,119272390,4970,4970,4970,4970,0
20240812,131400,119272390,4970,4970,4970,4970,0
20240812,131300,119272390,4970,4970,4970,4970,27
20240812,131200,119138200,4970,4970,4970,4970,1
20240812,131100,119133230,4960,4965,4965,4950,371
20240812,131000,117294040,4970,4970,4970,4970,0
20240812,130900,117294040,4970,4970,4970,4970,80
20240812,130800,116896440,4970,4970,4970,4970,0
20240812,130700,116896440,4970,4970,4970,4970,85
20240812,130600,116473990,4970,4970,4970,4970,1
20240812,130500,116469020,4970,4970,4970,4970,0
20240812,130400,116469020,4970,4970,4970,4970,0
20240812,130300,116469020,4970,4970,4970,4970,0
20240812,130200,116469020,4970,4970,4970,4970,0
20240812,130100,116469020,4970,4970,4970,4970,0
20240812,130000,116469020,4970,4955,4970,4955,8
20240812,125900,116429295,4955,4955,4955,4955,3
20240812,125800,116414430,4965,4965,4965,4965,22
20240812,125700,116305200,4975,4975,4975,4975,0
20240812,125600,116305200,4975,4975,4975,4975,0
20240812,125500,116305200,4975,4975,4975,4975,0
20240812,125400,116305200,4975,4975,4975,4975,1
20240812,125300,116300225,4980,4980,4980,4980,0
20240812,125200,116300225,4980,4980,4980,4980,0
20240812,125100,116300225,4980,4970,4980,4970,20
20240812,125000,116200665,4975,4975,4975,4975,14
20240812,124900,116131015,4965,4965,4965,4965,0
20240812,124800,116131015,4965,4965,4965,4965,1
20240812,124700,116126050,4945,4945,4945,4945,0
20240812,124600,116126050,4945,4945,4945,4945,0
20240812,124500,116126050,4945,4945,4945,4945,0
20240812,124400,116126050,4945,4965,4965,4945,503
20240812,124300,113637735,4975,4975,4975,4975,0
20240812,124200,113637735,4975,4975,4975,4975,1
20240812,124100,113632760,4980,4980,4980,4980,0
20240812,124000,113632760,4980,4970,4980,4970,13
20240812,123900,113568030,4970,4970,4970,4970,0
20240812,123800,113568030,4970,4970,4970,4970,0
20240812,123700,113568030,4970,4970,4970,4970,0
20240812,123600,113568030,4970,4970,4970,4970,1
20240812,123500,113563060,4970,4970,4970,4970,0
20240812,123400,113563060,4970,4970,4970,4970,0
20240812,123300,113563060,4970,4970,4970,4970,0
20240812,123200,113563060,4970,4970,4970,4970,0
20240812,123100,113563060,4970,4980,4990,4970,222
20240812,123000,112458315,4985,4950,4985,4950,246
20240812,122900,111234980,4950,4950,4960,4950,41
20240812,122800,111031700,4950,4950,4960,4950,53
20240812,122700,110768860,4950,4950,4950,4950,6
20240812,122600,110739160,4950,4950,4950,4950,8
20240812,122500,110699560,4950,4950,4950,4950,5
20240812,122400,110674810,4950,4950,4950,4950,11
20240812,122300,110620360,4950,4950,4950,4950,11
20240812,122200,110565910,4960,4960,4960,4960,1
20240812,122100,110560950,4960,4950,4960,4940,8
20240812,122000,110521350,4950,4960,4960,4940,255
20240812,121900,109261400,4960,4960,4960,4960,5
20240812,121800,109236600,4965,4960,4965,4960,13
20240812,121700,109172095,4960,4960,4960,4960,6
20240812,121600,109142335,4960,4955,4960,4955,5
20240812,121500,109117550,4945,4965,4965,4945,507
20240812,121400,106609335,4965,4965,4965,4965,7
20240812,121300,106574580,4965,4965,4965,4965,7
20240812,121200,106539825,4965,4965,4965,4965,7
20240812,121100,106505070,4965,4965,4965,4965,88
20240812,121000,106068150,4960,4955,4960,4955,2
20240812,120900,106058235,4960,4960,4960,4960,0
20240812,120800,106058235,4960,4960,4960,4960,0
20240812,120700,106058235,4960,4960,4960,4960,0
20240812,120600,106058235,4960,4960,4960,4960,0
20240812,120500,106058235,4960,4960,4960,4960,0
20240812,120400,106058235,4960,4960,4960,4960,21
20240812,120300,105954075,4960,4960,4960,4960,19
20240812,120200,105859835,4955,4960,4960,4955,140
20240812,120100,105165925,4970,4970,4970,4970,0
20240812,120000,105165925,4970,4970,4970,4970,0
20240812,115900,105165925,4970,4970,4970,4970,1
20240812,115800,105160955,4955,4955,4955,4955,0
20240812,115700,105160955,4955,4950,4955,4950,499
20240812,115600,102689895,4950,4950,4950,4950,0
20240812,115500,102689895,4950,4950,4950,4950,0
20240812,115400,102689895,4950,4950,4950,4950,1
20240812,115300,102684945,4950,4965,4965,4950,239
20240812,115200,101501365,4950,4945,4950,4945,605
20240812,115100,98507015,4940,4940,4940,4940,279
20240812,115000,97128755,4940,4940,4940,4940,2
20240812,114900,97118875,4940,4940,4940,4940,1
20240812,114800,97113935,4940,4940,4940,4940,1
20240812,114700,97108995,4930,4930,4930,4930,0
20240812,114600,97108995,4930,4925,4930,4925,5
20240812,114500,97084350,4925,4930,4930,4920,141
20240812,114400,96390395,4930,4925,4930,4925,1414
20240812,114300,89426440,4925,4925,4925,4925,295
20240812,114200,87973565,4925,4925,4925,4925,0
20240812,114100,87973565,4925,4925,4925,4925,273
20240812,114000,86629040,4920,4915,4920,4915,659
20240812,113900,83387985,4910,4910,4910,4910,1
20240812,113800,83383075,4910,4910,4910,4910,0
20240812,113700,83383075,4910,4910,4910,4910,14
20240812,113600,83314335,4905,4910,4910,4905,400
20240812,113500,81351570,4915,4915,4915,4915,0
20240812,113400,81351570,4915,4915,4915,4915,0
20240812,113300,81351570,4915,4915,4915,4915,0
20240812,113200,81351570,4915,4915,4915,4915,0
20240812,113100,81351570,4915,4915,4915,4915,0
20240812,113000,81351570,4915,4915,4915,4915,0
20240812,112900,81351570,4915,4915,4915,4915,0
20240812,112800,81351570,4915,4915,4915,4915,63
20240812,112700,81041925,4915,4915,4915,4915,0
20240812,112600,81041925,4915,4915,4915,4915,0
20240812,112500,81041925,4915,4915,4915,4915,0
20240812,112400,81041925,4915,4915,4915,4915,1
20240812,112300,81037010,4905,4905,4905,4905,0
20240812,112200,81037010,4905,4905,4905,4905,0
20240812,112100,81037010,4905,4905,4905,4905,0
20240812,112000,81037010,4905,4910,4910,4905,188
20240812,111900,80114795,4905,4905,4905,4905,0
20240812,111800,80114795,4905,4915,4915,4905,503
20240812,111700,77645675,4915,4915,4915,4915,50
20240812,111600,77399925,4915,4915,4915,4915,0
20240812,111500,77399925,4915,4915,4915,4915,4
20240812,111400,77380265,4920,4920,4920,4920,0
20240812,111300,77380265,4920,4920,4920,4920,0
20240812,111200,77380265,4920,4920,4920,4920,0
20240812,111100,77380265,4920,4920,4920,4920,0
20240812,111000,77380265,4920,4920,4920,4920,0
20240812,110900,77380265,4920,4920,4920,4920,1
20240812,110800,77375345,4920,4920,4920,4920,44
20240812,110700,77158865,4925,4920,4925,4920,1057
20240812,110600,71953360,4920,4920,4920,4920,0
20240812,110500,71953360,4920,4910,4920,4910,63
20240812,110400,71643415,4915,4915,4915,4915,0
20240812,110300,71643415,4915,4915,4915,4915,0
20240812,110200,71643415,4915,4915,4915,4915,0
20240812,110100,71643415,4915,4915,4915,4915,0
20240812,110000,71643415,4915,4915,4915,4915,0
20240812,105900,71643415,4915,4915,4915,4915,0
20240812,105800,71643415,4915,4915,4915,4915,0
20240812,105700,71643415,4915,4915,4915,4915,0
20240812,105600,71643415,4915,4905,4915,4905,100
20240812,105500,71151925,4900,4900,4900,4900,11
20240812,105400,71098025,4895,4895,4895,4895,302
20240812,105300,69619735,4890,4890,4890,4890,0
20240812,105200,69619735,4890,4890,4890,4890,0
20240812,105100,69619735,4890,4890,4890,4890,3
20240812,105000,69605065,4890,4885,4890,4885,3
20240812,104900,69590400,4885,4885,4885,4880,504
20240812,104800,67130540,4890,4900,4900,4890,248
20240812,104700,65917520,4895,4895,4895,4895,3
20240812,104600,65902835,4895,4890,4895,4890,366
20240812,104500,64112050,4890,4890,4890,4890,0
20240812,104400,64112050,4890,4890,4890,4890,0
20240812,104300,64112050,4890,4900,4900,4890,220
20240812,104200,63036180,4900,4900,4900,4900,2
20240812,104100,63026380,4900,4895,4900,4890,455
20240812,104000,60801075,4900,4900,4900,4900,41
20240812,103900,60600175,4900,4900,4900,4900,10
20240812,103800,60551175,4910,4910,4910,4910,2
20240812,103700,60541355,4900,4900,4900,4900,0
20240812,103600,60541355,4900,4900,4900,4900,0
20240812,103500,60541355,4900,4900,4900,4900,0
20240812,103400,60541355,4900,4900,4900,4900,225
20240812,103300,59438855,4895,4895,4895,4895,0
20240812,103200,59438855,4895,4895,4895,4895,0
20240812,103100,59438855,4895,4900,4900,4895,136
20240812,103000,58772460,4900,4900,4900,4900,0
20240812,102900,58772460,4900,4900,4900,4900,1
20240812,102800,58767560,4900,4900,4900,4900,40
20240812,102700,58571560,4900,4900,4900,4900,60
20240812,102600,58277560,4890,4890,4890,4890,34
20240812,102500,58111300,4895,4895,4895,4895,66
20240812,102400,57788230,4895,4895,4895,4895,34
20240812,102300,57621800,4895,4890,4895,4890,71
20240812,102200,57274600,4890,4890,4890,4890,31
20240812,102100,57123010,4885,4885,4885,4885,43
20240812,102000,56912955,4875,4875,4875,4875,0
20240812,101900,56912955,4875,4875,4875,4875,0
20240812,101800,56912955,4875,4875,4875,4875,0
20240812,101700,56912955,4875,4875,4875,4875,0
20240812,101600,56912955,4875,4875,4875,4875,0
20240812,101500,56912955,4875,4885,4885,4875,503
20240812,101400,54460020,4890,4890,4890,4890,0
20240812,101300,54460020,4890,4890,4890,4890,1
20240812,101200,54455130,4885,4885,4885,4885,0
20240812,101100,54455130,4885,4885,4885,4885,0
20240812,101000,54455130,4885,4885,4885,4885,0
20240812,100900,54455130,4885,4885,4885,4885,84
20240812,100800,54044790,4885,4885,4885,4885,15
20240812,100700,53971515,4885,4885,4885,4885,0
20240812,100600,53971515,4885,4875,4885,4875,60
20240812,100500,53678990,4875,4875,4875,4875,0
20240812,100400,53678990,4875,4875,4875,4875,0
20240812,100300,53678990,4875,4875,4875,4875,0
20240812,100200,53678990,4875,4875,4875,4875,37
20240812,100100,53498615,4885,4885,4885,4885,0
20240812,100000,53498615,4885,4885,4885,4885,0
20240812,095900,53498615,4885,4885,4885,4885,0
20240812,095800,53498615,4885,4885,4885,4885,0
20240812,095700,53498615,4885,4885,4885,4885,0
20240812,095600,53498615,4885,4885,4885,4885,0
20240812,095500,53498615,4885,4885,4885,4885,246
20240812,095400,52296905,4880,4880,4880,4880,4
20240812,095300,52277385,4880,4880,4880,4880,0
20240812,095200,52277385,4880,4885,4885,4880,16
20240812,095100,52199300,4880,4880,4880,4880,0
20240812,095000,52199300,4880,4880,4880,4880,12
20240812,094900,52140740,4870,4890,4895,4870,558
20240812,094800,49421365,4895,4895,4895,4895,49
20240812,094700,49181510,4890,4890,4890,4885,45
20240812,094600,48961530,4885,4885,4885,4885,5
20240812,094500,48937105,4890,4885,4920,4875,130
20240812,094400,48303175,4900,4900,4900,4900,2
20240812,094300,48293375,4900,4900,4900,4900,0
20240812,094200,48293375,4900,4900,4900,4900,0
20240812,094100,48293375,4900,4900,4900,4900,2
20240812,094000,48283575,4890,4900,4900,4890,103
20240812,093900,47779875,4895,4900,4900,4895,284
20240812,093800,46388670,4885,4885,4885,4885,0
20240812,093700,46388670,4885,4900,4900,4885,207
20240812,093600,45376460,4890,4890,4890,4890,0
20240812,093500,45376460,4890,4900,4900,4885,387
20240812,093400,43484020,4900,4905,4905,4900,30
20240812,093300,43336995,4905,4905,4905,4905,0
20240812,093200,43336995,4905,4925,4925,4905,289
20240812,093100,41918630,4920,4920,4920,4920,66
20240812,093000,41593910,4920,4920,4925,4920,204
20240812,092900,40590205,4920,4915,4920,4915,370
20240812,092800,38770655,4910,4910,4910,4910,8
20240812,092700,38731375,4925,4910,4925,4910,640
20240812,092600,35585975,4910,4910,4910,4910,162
20240812,092500,34790555,4910,4900,4910,4900,550
20240812,092400,32095300,4895,4895,4895,4895,17
20240812,092300,32012085,4885,4885,4885,4885,0
20240812,092200,32012085,4885,4890,4900,4875,1262
20240812,092100,25835885,4885,4870,4885,4870,1227
20240812,092000,19843290,4870,4875,4885,4870,114
20240812,091900,19287145,4875,4870,4875,4870,69
20240812,091800,18950775,4860,4865,4865,4860,503
20240812,091700,16505860,4870,4870,4870,4870,78
20240812,091600,16126000,4870,4865,4870,4865,123
20240812,091500,15527460,4865,4865,4865,4865,46
20240812,091400,15303670,4865,4865,4865,4865,0
20240812,091300,15303670,4865,4865,4865,4865,0
20240812,091200,15303670,4865,4865,4865,4865,4
20240812,091100,15284210,4855,4855,4855,4855,10
20240812,091000,15235660,4850,4860,4860,4840,354
20240812,090900,13518395,4870,4870,4870,4870,3
20240812,090800,13503785,4860,4860,4860,4860,0
20240812,090700,13503785,4860,4860,4860,4860,0
20240812,090600,13503785,4860,4845,4860,4845,154
20240812,090500,12756330,4845,4845,4845,4845,31
20240812,090400,12606135,4835,4835,4835,4835,0
20240812,090300,12606135,4835,4800,4835,4800,420
20240812,090200,10575540,4800,4800,4800,4800,0
20240812,090100,10575540,4800,4835,4835,4800,231
20240812,090000,9461015,4820,4860,4860,4820,1864