KissMeData/005670/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,184500,118960460,5270,5270,5270,5270,470
20240821,184400,118960460,5270,5270,5270,5270,0
20240821,184300,118960460,5270,5270,5270,5270,0
20240821,184200,118960460,5270,5270,5270,5270,0
20240821,184100,118960460,5270,5270,5270,5270,0
20240821,184000,118960460,5270,5270,5270,5270,0
20240821,183900,118960460,5270,5270,5270,5270,0
20240821,183800,118960460,5270,5270,5270,5270,0
20240821,183700,118960460,5270,5270,5270,5270,0
20240821,183600,118960460,5270,5270,5270,5270,0
20240821,183500,118960460,5270,5270,5270,5270,0
20240821,183400,118960460,5270,5270,5270,5270,0
20240821,183300,118960460,5270,5270,5270,5270,0
20240821,183200,118960460,5270,5270,5270,5270,0
20240821,183100,118960460,5270,5270,5270,5270,0
20240821,183000,118960460,5270,5270,5270,5270,0
20240821,182900,118960460,5270,5270,5270,5270,0
20240821,182800,118960460,5270,5270,5270,5270,0
20240821,182700,118960460,5270,5270,5270,5270,0
20240821,182600,118960460,5270,5270,5270,5270,0
20240821,182500,118960460,5270,5270,5270,5270,0
20240821,182400,118960460,5270,5270,5270,5270,0
20240821,182300,118960460,5270,5270,5270,5270,0
20240821,182200,118960460,5270,5270,5270,5270,0
20240821,182100,118960460,5270,5270,5270,5270,0
20240821,182000,118960460,5270,5270,5270,5270,0
20240821,181900,118960460,5270,5270,5270,5270,0
20240821,181800,118960460,5270,5270,5270,5270,0
20240821,181700,118960460,5270,5270,5270,5270,0
20240821,181600,118960460,5270,5270,5270,5270,0
20240821,181500,118960460,5270,5270,5270,5270,470
20240821,181400,118960460,5270,5270,5270,5270,0
20240821,181300,118960460,5270,5270,5270,5270,0
20240821,181200,118960460,5270,5270,5270,5270,0
20240821,181100,118960460,5270,5270,5270,5270,0
20240821,181000,118960460,5270,5270,5270,5270,0
20240821,180900,118960460,5270,5270,5270,5270,0
20240821,180800,118960460,5270,5270,5270,5270,0
20240821,180700,118960460,5270,5270,5270,5270,0
20240821,180600,118960460,5270,5270,5270,5270,0
20240821,180500,118960460,5270,5270,5270,5270,0
20240821,180400,118960460,5270,5270,5270,5270,0
20240821,180300,118960460,5270,5270,5270,5270,0
20240821,180200,118960460,5270,5270,5270,5270,0
20240821,180100,118960460,5270,5270,5270,5270,0
20240821,180000,118960460,5270,5270,5270,5270,0
20240821,175900,118960460,5270,5270,5270,5270,0
20240821,175800,118960460,5270,5270,5270,5270,0
20240821,175700,118960460,5270,5270,5270,5270,0
20240821,175600,118960460,5270,5270,5270,5270,0
20240821,175500,118960460,5270,5270,5270,5270,0
20240821,175400,118960460,5270,5270,5270,5270,0
20240821,175300,118960460,5270,5270,5270,5270,0
20240821,175200,118960460,5270,5270,5270,5270,0
20240821,175100,118960460,5270,5270,5270,5270,0
20240821,175000,118960460,5270,5270,5270,5270,0
20240821,174900,118960460,5270,5270,5270,5270,0
20240821,174800,118960460,5270,5270,5270,5270,0
20240821,174700,118960460,5270,5270,5270,5270,0
20240821,174600,118960460,5270,5270,5270,5270,0
20240821,174500,118960460,5270,5270,5270,5270,470
20240821,174400,118960460,5270,5270,5270,5270,0
20240821,174300,118960460,5270,5270,5270,5270,0
20240821,174200,118960460,5270,5270,5270,5270,0
20240821,174100,118960460,5270,5270,5270,5270,0
20240821,174000,118960460,5270,5270,5270,5270,0
20240821,173900,118960460,5270,5270,5270,5270,0
20240821,173800,118960460,5270,5270,5270,5270,0
20240821,173700,118960460,5270,5270,5270,5270,0
20240821,173600,118960460,5270,5270,5270,5270,0
20240821,173500,118960460,5270,5270,5270,5270,0
20240821,173400,118960460,5270,5270,5270,5270,0
20240821,173300,118960460,5270,5270,5270,5270,0
20240821,173200,118960460,5270,5270,5270,5270,0
20240821,173100,118960460,5270,5270,5270,5270,0
20240821,173000,118960460,5270,5270,5270,5270,0
20240821,172900,118960460,5270,5270,5270,5270,0
20240821,172800,118960460,5270,5270,5270,5270,0
20240821,172700,118960460,5270,5270,5270,5270,0
20240821,172600,118960460,5270,5270,5270,5270,0
20240821,172500,118960460,5270,5270,5270,5270,0
20240821,172400,118960460,5270,5270,5270,5270,0
20240821,172300,118960460,5270,5270,5270,5270,0
20240821,172200,118960460,5270,5270,5270,5270,0
20240821,172100,118960460,5270,5270,5270,5270,0
20240821,172000,118960460,5270,5270,5270,5270,0
20240821,171900,118960460,5270,5270,5270,5270,0
20240821,171800,118960460,5270,5270,5270,5270,0
20240821,171700,118960460,5270,5270,5270,5270,0
20240821,171600,118960460,5270,5270,5270,5270,0
20240821,171500,118960460,5270,5270,5270,5270,470
20240821,171400,118960460,5270,5270,5270,5270,0
20240821,171300,118960460,5270,5270,5270,5270,0
20240821,171200,118960460,5270,5270,5270,5270,0
20240821,171100,118960460,5270,5270,5270,5270,0
20240821,171000,118960460,5270,5270,5270,5270,0
20240821,170900,118960460,5270,5270,5270,5270,0
20240821,170800,118960460,5270,5270,5270,5270,0
20240821,170700,118960460,5270,5270,5270,5270,0
20240821,170600,118960460,5270,5270,5270,5270,0
20240821,170500,118960460,5270,5270,5270,5270,0
20240821,170400,118960460,5270,5270,5270,5270,0
20240821,170300,118960460,5270,5270,5270,5270,0
20240821,170200,118960460,5270,5270,5270,5270,0
20240821,170100,118960460,5270,5270,5270,5270,0
20240821,170000,118960460,5270,5270,5270,5270,0
20240821,165900,118960460,5270,5270,5270,5270,0
20240821,165800,118960460,5270,5270,5270,5270,0
20240821,165700,118960460,5270,5270,5270,5270,0
20240821,165600,118960460,5270,5270,5270,5270,0
20240821,165500,118960460,5270,5270,5270,5270,0
20240821,165400,118960460,5270,5270,5270,5270,0
20240821,165300,118960460,5270,5270,5270,5270,0
20240821,165200,118960460,5270,5270,5270,5270,0
20240821,165100,118960460,5270,5270,5270,5270,0
20240821,165000,118960460,5270,5270,5270,5270,0
20240821,164900,118960460,5270,5270,5270,5270,0
20240821,164800,118960460,5270,5270,5270,5270,0
20240821,164700,118960460,5270,5270,5270,5270,0
20240821,164600,118960460,5270,5270,5270,5270,0
20240821,164500,118960460,5270,5270,5270,5270,470
20240821,164400,118960460,5270,5270,5270,5270,0
20240821,164300,118960460,5270,5270,5270,5270,0
20240821,164200,118960460,5270,5270,5270,5270,0
20240821,164100,118960460,5270,5270,5270,5270,0
20240821,164000,118960460,5270,5270,5270,5270,0
20240821,163900,118960460,5270,5270,5270,5270,0
20240821,163800,118960460,5270,5270,5270,5270,0
20240821,163700,118960460,5270,5270,5270,5270,0
20240821,163600,118960460,5270,5270,5270,5270,0
20240821,163500,118960460,5270,5270,5270,5270,0
20240821,163400,118960460,5270,5270,5270,5270,0
20240821,163300,118960460,5270,5270,5270,5270,0
20240821,163200,118960460,5270,5270,5270,5270,0
20240821,163100,118960460,5270,5270,5270,5270,0
20240821,163000,118960460,5270,5270,5270,5270,0
20240821,162900,118960460,5270,5270,5270,5270,0
20240821,162800,118960460,5270,5270,5270,5270,0
20240821,162700,118960460,5270,5270,5270,5270,0
20240821,162600,118960460,5270,5270,5270,5270,0
20240821,162500,118960460,5270,5270,5270,5270,0
20240821,162400,118960460,5270,5270,5270,5270,0
20240821,162300,118960460,5270,5270,5270,5270,0
20240821,162200,118960460,5270,5270,5270,5270,0
20240821,162100,118960460,5270,5270,5270,5270,0
20240821,162000,118960460,5270,5270,5270,5270,0
20240821,161900,118960460,5270,5270,5270,5270,0
20240821,161800,118960460,5270,5270,5270,5270,0
20240821,161700,118960460,5270,5270,5270,5270,0
20240821,161600,118960460,5270,5270,5270,5270,0
20240821,161500,118960460,5270,5270,5270,5270,470
20240821,161400,118960460,5270,5270,5270,5270,0
20240821,161300,118960460,5270,5270,5270,5270,0
20240821,161200,118960460,5270,5270,5270,5270,0
20240821,161100,118960460,5270,5270,5270,5270,0
20240821,161000,118960460,5270,5270,5270,5270,0
20240821,160900,118960460,5270,5270,5270,5270,0
20240821,160800,118960460,5270,5270,5270,5270,0
20240821,160700,118960460,5270,5270,5270,5270,0
20240821,160600,118960460,5270,5270,5270,5270,0
20240821,160500,118960460,5270,5270,5270,5270,0
20240821,160400,118960460,5270,5270,5270,5270,0
20240821,160300,118960460,5270,5270,5270,5270,0
20240821,160200,118960460,5270,5270,5270,5270,0
20240821,160100,118960460,5270,5270,5270,5270,0
20240821,160000,118960460,5270,5270,5270,5270,0
20240821,155900,118960460,5270,5270,5270,5270,0
20240821,155800,118960460,5270,5270,5270,5270,0
20240821,155700,118960460,5270,5270,5270,5270,0
20240821,155600,118960460,5270,5270,5270,5270,0
20240821,155500,118960460,5270,5270,5270,5270,0
20240821,155400,118960460,5270,5270,5270,5270,0
20240821,155300,118960460,5270,5270,5270,5270,0
20240821,155200,118960460,5270,5270,5270,5270,0
20240821,155100,118960460,5270,5270,5270,5270,0
20240821,155000,118960460,5270,5270,5270,5270,0
20240821,154900,118960460,5270,5270,5270,5270,0
20240821,154800,118960460,5270,5270,5270,5270,0
20240821,154700,118960460,5270,5270,5270,5270,0
20240821,154600,118960460,5270,5270,5270,5270,0
20240821,154500,118960460,5270,5270,5270,5270,470
20240821,154400,118960460,5270,5270,5270,5270,0
20240821,154300,118960460,5270,5270,5270,5270,0
20240821,154200,118960460,5270,5270,5270,5270,0
20240821,154100,118960460,5270,5270,5270,5270,0
20240821,154000,118960460,5270,5270,5270,5270,0
20240821,153900,118960460,5270,5270,5270,5270,0
20240821,153800,118960460,5270,5270,5270,5270,0
20240821,153700,118960460,5270,5270,5270,5270,0
20240821,153600,118960460,5270,5270,5270,5270,0
20240821,153500,118960460,5270,5270,5270,5270,0
20240821,153400,118960460,5270,5270,5270,5270,0
20240821,153300,118960460,5270,5270,5270,5270,0
20240821,153200,118960460,5270,5270,5270,5270,0
20240821,153100,118960460,5270,5270,5270,5270,0
20240821,153000,118960460,5270,5270,5270,5270,470
20240821,152900,116483560,5280,5280,5280,5280,0
20240821,152800,116483560,5280,5280,5280,5280,0
20240821,152700,116483560,5280,5280,5280,5280,0
20240821,152600,116483560,5280,5280,5280,5280,0
20240821,152500,116483560,5280,5280,5280,5280,0
20240821,152400,116483560,5280,5280,5280,5280,0
20240821,152300,116483560,5280,5280,5280,5280,0
20240821,152200,116483560,5280,5280,5280,5280,0
20240821,152100,116483560,5280,5280,5280,5280,0
20240821,152000,116483560,5280,5280,5280,5280,0
20240821,151900,116483560,5280,5180,5290,5180,1924
20240821,151800,106495640,5150,5180,5180,5150,75
20240821,151700,106109240,5180,5180,5180,5180,1
20240821,151600,106104060,5180,5180,5180,5180,26
20240821,151500,105969380,5180,5180,5180,5180,0
20240821,151400,105969380,5180,5180,5180,5180,4
20240821,151300,105948660,5180,5180,5180,5180,0
20240821,151200,105948660,5180,5180,5180,5180,13
20240821,151100,105881320,5180,5180,5180,5180,0
20240821,151000,105881320,5180,5180,5180,5180,5
20240821,150900,105855420,5170,5180,5180,5170,5
20240821,150800,105829530,5180,5180,5180,5180,1
20240821,150700,105824350,5180,5170,5180,5170,4
20240821,150600,105803640,5180,5180,5180,5180,20
20240821,150500,105700040,5180,5170,5180,5170,4
20240821,150400,105679330,5180,5180,5180,5180,0
20240821,150300,105679330,5180,5180,5180,5180,4
20240821,150200,105658610,5180,5160,5180,5160,4
20240821,150100,105637920,5140,5150,5150,5140,2
20240821,150000,105627630,5180,5150,5180,5140,42
20240821,145900,105411230,5150,5150,5150,5150,1230
20240821,145800,99076730,5190,5160,5190,5160,107
20240821,145700,98521690,5160,5170,5170,5160,228
20240821,145600,97343150,5190,5190,5190,5170,23
20240821,145500,97223800,5190,5190,5190,5190,4
20240821,145400,97203040,5190,5190,5190,5190,0
20240821,145300,97203040,5190,5180,5190,5170,6
20240821,145200,97171930,5190,5190,5190,5190,0
20240821,145100,97171930,5190,5170,5190,5170,5
20240821,145000,97146000,5170,5180,5190,5160,28
20240821,144900,97000940,5160,5160,5190,5160,33
20240821,144800,96829920,5160,5180,5180,5150,38
20240821,144700,96633680,5180,5190,5190,5180,487
20240821,144600,94106200,5260,5210,5260,5210,20
20240821,144500,94001250,5250,5250,5250,5250,0
20240821,144400,94001250,5250,5210,5250,5210,4
20240821,144300,93980330,5210,5210,5210,5210,0
20240821,144200,93980330,5210,5210,5260,5210,5
20240821,144100,93954130,5200,5200,5210,5180,316
20240821,144000,92311980,5220,5210,5220,5210,75
20240821,143900,91921130,5220,5220,5220,5200,15
20240821,143800,91842850,5250,5240,5250,5140,600
20240821,143700,88719790,5260,5250,5260,5250,4
20240821,143600,88698760,5260,5260,5260,5260,22
20240821,143500,88583040,5260,5250,5260,5250,5
20240821,143400,88556750,5240,5240,5240,5240,73
20240821,143300,88174230,5260,5260,5260,5260,4
20240821,143200,88153190,5260,5260,5260,5260,4
20240821,143100,88132150,5250,5250,5250,5250,1
20240821,143000,88126900,5260,5260,5260,5260,4
20240821,142900,88105860,5250,5250,5250,5250,80
20240821,142800,87685860,5250,5260,5260,5250,187
20240821,142700,86703940,5290,5290,5290,5290,1
20240821,142600,86698650,5290,5290,5290,5290,25
20240821,142500,86566400,5290,5260,5290,5250,958
20240821,142400,81531260,5290,5280,5290,5280,15
20240821,142300,81452030,5280,5280,5290,5280,11
20240821,142200,81393940,5280,5270,5280,5270,6
20240821,142100,81362270,5290,5280,5290,5280,4
20240821,142000,81341120,5300,5300,5300,5300,0
20240821,141900,81341120,5300,5280,5300,5280,14
20240821,141800,81266960,5300,5280,5300,5280,105
20240821,141700,80711340,5290,5290,5290,5260,683
20240821,141600,77117890,5290,5290,5290,5290,4
20240821,141500,77096730,5260,5260,5260,5260,0
20240821,141400,77096730,5260,5290,5300,5260,28
20240821,141300,76949280,5300,5300,5300,5300,0
20240821,141200,76949280,5300,5280,5300,5280,4
20240821,141100,76928110,5280,5280,5280,5280,0
20240821,141000,76928110,5280,5280,5280,5280,4
20240821,140900,76906990,5280,5280,5280,5280,4
20240821,140800,76885870,5280,5280,5280,5280,1
20240821,140700,76880590,5280,5280,5280,5280,4
20240821,140600,76859470,5290,5280,5290,5280,22
20240821,140500,76743110,5290,5270,5300,5270,950
20240821,140400,71718450,5270,5270,5270,5270,0
20240821,140300,71718450,5270,5270,5270,5270,9
20240821,140200,71671020,5280,5280,5280,5280,0
20240821,140100,71671020,5280,5280,5280,5270,7
20240821,140000,71634080,5300,5280,5300,5280,26
20240821,135900,71496360,5300,5300,5300,5300,0
20240821,135800,71496360,5300,5270,5300,5270,74
20240821,135700,71104350,5270,5270,5270,5270,0
20240821,135600,71104350,5270,5270,5270,5260,757
20240821,135500,67114980,5280,5280,5280,5280,0
20240821,135400,67114980,5280,5280,5280,5280,5
20240821,135300,67088580,5280,5290,5290,5280,5
20240821,135200,67062140,5270,5270,5270,5270,138
20240821,135100,66334880,5300,5270,5300,5270,4
20240821,135000,66313710,5300,5300,5300,5300,0
20240821,134900,66313710,5300,5270,5300,5270,4
20240821,134800,66292550,5270,5260,5270,5250,17
20240821,134700,66203130,5260,5260,5260,5260,6
20240821,134600,66171570,5260,5260,5260,5260,27
20240821,134500,66029550,5260,5260,5260,5260,0
20240821,134400,66029550,5260,5260,5260,5260,4
20240821,134300,66008510,5260,5260,5260,5260,17
20240821,134200,65919090,5260,5270,5300,5260,5
20240821,134100,65892690,5270,5260,5270,5260,12
20240821,134000,65829510,5270,5260,5270,5250,6
20240821,133900,65797920,5260,5260,5260,5230,11
20240821,133800,65740110,5260,5260,5260,5260,4
20240821,133700,65719070,5300,5290,5300,5250,252
20240821,133600,64385510,5290,5250,5290,5250,362
20240821,133500,62473980,5260,5250,5260,5220,8
20240821,133400,62432000,5250,5250,5250,5250,1
20240821,133300,62426750,5260,5250,5260,5250,4
20240821,133200,62405720,5260,5260,5260,5260,0
20240821,133100,62405720,5260,5250,5260,5250,4
20240821,133000,62384690,5250,5250,5260,5250,5
20240821,132900,62358410,5260,5260,5260,5260,0
20240821,132800,62358410,5260,5220,5260,5220,9
20240821,132700,62311310,5200,5250,5250,5200,93
20240821,132600,61824460,5250,5260,5260,5250,25
20240821,132500,61693000,5260,5260,5260,5260,0
20240821,132400,61693000,5260,5220,5260,5220,6
20240821,132300,61661500,5220,5260,5260,5220,14
20240821,132200,61588020,5260,5260,5260,5260,0
20240821,132100,61588020,5260,5220,5260,5220,5
20240821,132000,61561760,5250,5250,5250,5250,1
20240821,131900,61556510,5260,5260,5260,5260,4
20240821,131800,61535470,5260,5260,5260,5260,24
20240821,131700,61409230,5260,5260,5260,5260,4
20240821,131600,61388190,5220,5260,5260,5220,5
20240821,131500,61361930,5250,5250,5250,5250,1
20240821,131400,61356680,5250,5250,5250,5250,4
20240821,131300,61335680,5240,5240,5240,5240,0
20240821,131200,61335680,5240,5240,5240,5240,5
20240821,131100,61309480,5200,5240,5240,5200,4
20240821,131000,61288590,5260,5260,5260,5260,4
20240821,130900,61267550,5260,5260,5260,5260,0
20240821,130800,61267550,5260,5260,5260,5260,8
20240821,130700,61225470,5260,5230,5260,5220,8
20240821,130600,61183530,5260,5270,5270,5230,22
20240821,130500,61067680,5270,5270,5270,5270,4
20240821,130400,61046600,5250,5250,5250,5250,191
20240821,130300,60043850,5290,5190,5290,5190,1614
20240821,130200,51573150,5190,5190,5190,5190,0
20240821,130100,51573150,5190,5190,5190,5170,6
20240821,130000,51542030,5190,5190,5190,5190,5
20240821,125900,51516080,5190,5190,5190,5190,0
20240821,125800,51516080,5190,5190,5190,5190,4
20240821,125700,51495320,5180,5180,5180,5180,29
20240821,125600,51345100,5180,5180,5180,5180,4
20240821,125500,51324380,5170,5170,5170,5170,175
20240821,125400,50419630,5170,5180,5180,5170,5
20240821,125300,50393770,5210,5210,5210,5210,4
20240821,125200,50372930,5130,5170,5170,5130,1442
20240821,125100,42951530,5240,5200,5240,5140,837
20240821,125000,38621080,5240,5240,5240,5240,1
20240821,124900,38615840,5240,5240,5240,5240,4
20240821,124800,38594880,5240,5240,5240,5240,1
20240821,124700,38589640,5240,5240,5240,5240,4
20240821,124600,38568680,5240,5240,5240,5240,22
20240821,124500,38453400,5240,5240,5240,5240,4
20240821,124400,38432440,5230,5220,5230,5220,23
20240821,124300,38312180,5220,5220,5220,5220,0
20240821,124200,38312180,5220,5220,5220,5220,5
20240821,124100,38286080,5220,5220,5220,5220,0
20240821,124000,38286080,5220,5210,5220,5210,4
20240821,123900,38265220,5220,5220,5220,5220,1
20240821,123800,38260000,5220,5220,5220,5220,4
20240821,123700,38239120,5190,5220,5220,5190,7
20240821,123600,38202670,5230,5220,5230,5220,76
20240821,123500,37805210,5230,5230,5230,5230,4
20240821,123400,37784290,5230,5230,5230,5230,0
20240821,123300,37784290,5230,5220,5230,5220,4
20240821,123200,37763380,5230,5230,5230,5230,0
20240821,123100,37763380,5230,5230,5230,5230,4
20240821,123000,37742460,5230,5230,5230,5230,4
20240821,122900,37721540,5230,5230,5230,5230,0
20240821,122800,37721540,5230,5230,5230,5230,4
20240821,122700,37700620,5230,5230,5230,5230,0
20240821,122600,37700620,5230,5230,5230,5230,28
20240821,122500,37554180,5230,5230,5230,5230,0
20240821,122400,37554180,5230,5220,5230,5220,4
20240821,122300,37533270,5230,5230,5230,5230,0
20240821,122200,37533270,5230,5230,5230,5230,4
20240821,122100,37512350,5230,5220,5230,5220,4
20240821,122000,37491440,5230,5230,5230,5230,2
20240821,121900,37480980,5230,5230,5230,5230,0
20240821,121800,37480980,5230,5230,5230,5230,0
20240821,121700,37480980,5230,5230,5230,5230,4
20240821,121600,37460060,5230,5230,5230,5230,23
20240821,121500,37339770,5230,5220,5230,5220,5
20240821,121400,37313630,5230,5230,5230,5230,15
20240821,121300,37235180,5230,5230,5230,5230,0
20240821,121200,37235180,5230,5220,5230,5220,5
20240821,121100,37209040,5230,5230,5230,5230,0
20240821,121000,37209040,5230,5230,5230,5230,5
20240821,120900,37182890,5230,5230,5230,5230,0
20240821,120800,37182890,5230,5230,5230,5230,6
20240821,120700,37151510,5230,5230,5230,5230,0
20240821,120600,37151510,5230,5220,5230,5220,23
20240821,120500,37031230,5230,5230,5230,5230,5
20240821,120400,37005080,5230,5230,5230,5230,0
20240821,120300,37005080,5230,5220,5230,5220,5
20240821,120200,36978940,5230,5230,5230,5230,0
20240821,120100,36978940,5230,5230,5230,5230,5
20240821,120000,36952790,5230,5230,5230,5230,0
20240821,115900,36952790,5230,5230,5230,5230,5
20240821,115800,36926640,5230,5230,5230,5230,5
20240821,115700,36900490,5230,5230,5230,5230,0
20240821,115600,36900490,5230,5220,5230,5220,28
20240821,115500,36754070,5230,5230,5230,5230,0
20240821,115400,36754070,5230,5230,5230,5230,5
20240821,115300,36727920,5230,5230,5230,5230,0
20240821,115200,36727920,5230,5220,5230,5220,5
20240821,115100,36701780,5230,5220,5230,5220,5
20240821,115000,36675640,5230,5230,5230,5230,0
20240821,114900,36675640,5230,5230,5230,5230,5
20240821,114800,36649490,5220,5220,5220,5220,0
20240821,114700,36649490,5220,5220,5220,5220,5
20240821,114600,36623390,5220,5220,5220,5220,24
20240821,114500,36498110,5220,5220,5220,5220,5
20240821,114400,36472010,5220,5220,5220,5220,5
20240821,114300,36445910,5180,5180,5180,5180,140
20240821,114200,35720710,5190,5200,5210,5190,198
20240821,114100,34693000,5210,5210,5210,5210,191
20240821,114000,33697890,5230,5210,5230,5210,6
20240821,113900,33666540,5230,5230,5230,5230,0
20240821,113800,33666540,5230,5210,5230,5210,5
20240821,113700,33640410,5230,5230,5230,5230,0
20240821,113600,33640410,5230,5210,5230,5210,220
20240821,113500,32493680,5230,5210,5230,5210,5
20240821,113400,32467560,5230,5230,5230,5230,0
20240821,113300,32467560,5230,5210,5230,5210,5
20240821,113200,32441430,5230,5230,5230,5230,0
20240821,113100,32441430,5230,5210,5230,5210,5
20240821,113000,32415300,5230,5230,5230,5230,0
20240821,112900,32415300,5230,5210,5230,5210,5
20240821,112800,32389170,5230,5230,5230,5230,5
20240821,112700,32363020,5230,5210,5230,5210,701
20240821,112600,28701040,5220,5210,5220,5210,28
20240821,112500,28554900,5220,5220,5220,5220,0
20240821,112400,28554900,5220,5200,5220,5200,5
20240821,112300,28528830,5220,5220,5220,5220,0
20240821,112200,28528830,5220,5210,5220,5210,5
20240821,112100,28502740,5220,5200,5220,5200,5
20240821,112000,28476670,5220,5220,5220,5220,0
20240821,111900,28476670,5220,5210,5220,5210,5
20240821,111800,28450580,5220,5220,5220,5220,0
20240821,111700,28450580,5220,5210,5220,5210,5
20240821,111600,28424490,5220,5210,5220,5210,23
20240821,111500,28304440,5220,5210,5220,5210,5
20240821,111400,28278360,5220,5220,5220,5220,0
20240821,111300,28278360,5220,5210,5220,5210,5
20240821,111200,28252270,5220,5210,5220,5210,5
20240821,111100,28226190,5220,5220,5220,5220,0
20240821,111000,28226190,5220,5210,5220,5210,5
20240821,110900,28200100,5210,5210,5210,5210,3
20240821,110800,28184470,5220,5210,5220,5210,5
20240821,110700,28158380,5220,5220,5220,5220,0
20240821,110600,28158380,5220,5210,5220,5210,27
20240821,110500,28017470,5220,5210,5220,5210,5
20240821,110400,27991390,5220,5220,5220,5220,0
20240821,110300,27991390,5220,5190,5220,5190,5
20240821,110200,27965320,5220,5220,5220,5220,0
20240821,110100,27965320,5220,5190,5220,5190,5
20240821,110000,27939250,5220,5220,5220,5220,0
20240821,105900,27939250,5220,5190,5220,5190,5
20240821,105800,27913180,5210,5210,5220,5210,6
20240821,105700,27881900,5220,5210,5220,5210,23
20240821,105600,27761850,5220,5190,5220,5190,6
20240821,105500,27730560,5190,5190,5190,5190,0
20240821,105400,27730560,5190,5190,5190,5190,0
20240821,105300,27730560,5190,5190,5190,5190,21
20240821,105200,27621570,5220,5210,5220,5210,5
20240821,105100,27595480,5210,5210,5210,5210,1
20240821,105000,27590270,5230,5230,5230,5230,0
20240821,104900,27590270,5230,5210,5230,5210,5
20240821,104800,27564140,5190,5210,5210,5190,23
20240821,104700,27444750,5230,5230,5230,5230,5
20240821,104600,27418600,5230,5230,5230,5230,29
20240821,104500,27266930,5230,5220,5230,5220,5
20240821,104400,27240790,5230,5230,5230,5230,0
20240821,104300,27240790,5230,5220,5230,5220,5
20240821,104200,27214660,5230,5230,5230,5230,0
20240821,104100,27214660,5230,5230,5230,5230,0
20240821,104000,27214660,5230,5230,5230,5230,5
20240821,103900,27188510,5230,5230,5230,5230,0
20240821,103800,27188510,5230,5230,5230,5230,1
20240821,103700,27183280,5230,5230,5230,5230,0
20240821,103600,27183280,5230,5220,5230,5220,28
20240821,103500,27036850,5230,5220,5230,5220,5
20240821,103400,27010710,5230,5230,5230,5230,0
20240821,103300,27010710,5230,5220,5230,5220,5
20240821,103200,26984570,5230,5230,5230,5230,0
20240821,103100,26984570,5230,5230,5230,5230,5
20240821,103000,26958420,5230,5230,5230,5230,0
20240821,102900,26958420,5230,5220,5230,5220,5
20240821,102800,26932290,5230,5230,5230,5230,0
20240821,102700,26932290,5230,5230,5230,5230,6
20240821,102600,26900910,5230,5230,5230,5230,27
20240821,102500,26759700,5230,5230,5230,5230,0
20240821,102400,26759700,5230,5230,5230,5230,5
20240821,102300,26733550,5230,5230,5230,5230,0
20240821,102200,26733550,5230,5230,5230,5230,5
20240821,102100,26707400,5220,5220,5220,5220,7
20240821,102000,26670860,5230,5220,5230,5220,36
20240821,101900,26482620,5220,5230,5230,5220,6
20240821,101800,26451250,5230,5230,5230,5230,1
20240821,101700,26446020,5220,5220,5220,5220,5
20240821,101600,26419920,5220,5220,5220,5220,24
20240821,101500,26294640,5220,5220,5220,5220,5
20240821,101400,26268540,5220,5220,5220,5220,0
20240821,101300,26268540,5220,5220,5220,5220,5
20240821,101200,26242440,5220,5220,5220,5220,5
20240821,101100,26216340,5210,5210,5210,5210,2
20240821,101000,26205920,5210,5210,5210,5210,5
20240821,100900,26179870,5210,5210,5210,5210,0
20240821,100800,26179870,5210,5210,5210,5210,5
20240821,100700,26153820,5210,5210,5210,5210,0
20240821,100600,26153820,5210,5210,5210,5200,64
20240821,100500,25820470,5210,5210,5210,5200,30
20240821,100400,25664270,5210,5200,5210,5200,41
20240821,100300,25451020,5200,5200,5200,5200,5
20240821,100200,25425020,5200,5200,5200,5200,1
20240821,100100,25419820,5200,5200,5200,5200,5
20240821,100000,25393820,5200,5200,5200,5200,2
20240821,095900,25383420,5210,5210,5210,5210,5
20240821,095800,25357370,5210,5210,5210,5210,9
20240821,095700,25310480,5210,5200,5210,5200,19
20240821,095600,25211630,5200,5190,5200,5190,139
20240821,095500,24490170,5200,5200,5200,5200,0
20240821,095400,24490170,5200,5200,5200,5200,46
20240821,095300,24250970,5190,5190,5190,5190,0
20240821,095200,24250970,5190,5200,5200,5190,7
20240821,095100,24214590,5200,5200,5200,5200,0
20240821,095000,24214590,5200,5200,5200,5200,5
20240821,094900,24188590,5210,5210,5210,5210,5
20240821,094800,24162540,5210,5210,5210,5210,34
20240821,094700,23985400,5210,5210,5210,5200,21
20240821,094600,23876000,5210,5200,5210,5200,9
20240821,094500,23829180,5200,5200,5200,5200,5
20240821,094400,23803180,5200,5200,5200,5200,0
20240821,094300,23803180,5200,5200,5200,5200,5
20240821,094200,23777180,5190,5190,5190,5190,2
20240821,094100,23766800,5200,5190,5200,5190,9
20240821,094000,23720050,5190,5190,5200,5190,6
20240821,093900,23688870,5190,5180,5190,5170,150
20240821,093800,22912970,5200,5210,5210,5200,177
20240821,093700,21992560,5210,5210,5210,5210,23
20240821,093600,21872730,5210,5210,5210,5210,5
20240821,093500,21846680,5200,5200,5200,5200,2
20240821,093400,21836280,5200,5200,5200,5200,0
20240821,093300,21836280,5200,5190,5200,5190,3
20240821,093200,21820690,5190,5190,5190,5190,0
20240821,093100,21820690,5190,5190,5190,5190,0
20240821,093000,21820690,5190,5190,5190,5190,0
20240821,092900,21820690,5190,5190,5190,5190,0
20240821,092800,21820690,5190,5190,5190,5190,0
20240821,092700,21820690,5190,5190,5190,5190,0
20240821,092600,21820690,5190,5190,5190,5190,24
20240821,092500,21696130,5190,5190,5190,5190,0
20240821,092400,21696130,5190,5190,5190,5190,0
20240821,092300,21696130,5190,5190,5190,5190,1
20240821,092200,21690940,5210,5210,5210,5210,0
20240821,092100,21690940,5210,5210,5210,5210,0
20240821,092000,21690940,5210,5210,5210,5210,10
20240821,091900,21638840,5230,5220,5240,5200,341
20240821,091800,19862300,5220,5210,5220,5210,4
20240821,091700,19841430,5200,5200,5200,5200,71
20240821,091600,19472230,5190,5170,5190,5170,333
20240821,091500,17744290,5160,5160,5160,5160,0
20240821,091400,17744290,5160,5150,5160,5150,6
20240821,091300,17713380,5140,5140,5140,5140,0
20240821,091200,17713380,5140,5140,5140,5140,0
20240821,091100,17713380,5140,5160,5160,5140,355
20240821,091000,15887240,5140,5180,5180,5140,18
20240821,090900,15794440,5170,5160,5170,5160,6
20240821,090800,15763440,5130,5200,5200,5130,1209
20240821,090700,9549980,5200,5200,5200,5200,17
20240821,090600,9461580,5200,5190,5200,5190,13
20240821,090500,9393990,5210,5200,5210,5200,57
20240821,090400,9097580,5130,5130,5130,5130,0
20240821,090300,9097580,5130,5130,5130,5130,0
20240821,090200,9097580,5130,5140,5140,5130,11
20240821,090100,9041100,5160,5180,5180,5160,563
20240821,090000,6134350,5170,5170,5170,5170,1147