KissMeData/089470/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,195700,1200232485,4075,4075,4075,4075,1641
20240805,195600,1200232485,4075,4075,4075,4075,0
20240805,195500,1200232485,4075,4075,4075,4075,0
20240805,195400,1200232485,4075,4075,4075,4075,0
20240805,195300,1200232485,4075,4075,4075,4075,0
20240805,195200,1200232485,4075,4075,4075,4075,0
20240805,195100,1200232485,4075,4075,4075,4075,0
20240805,195000,1200232485,4075,4075,4075,4075,0
20240805,194900,1200232485,4075,4075,4075,4075,0
20240805,194800,1200232485,4075,4075,4075,4075,0
20240805,194700,1200232485,4075,4075,4075,4075,0
20240805,194600,1200232485,4075,4075,4075,4075,0
20240805,194500,1200232485,4075,4075,4075,4075,0
20240805,194400,1200232485,4075,4075,4075,4075,0
20240805,194300,1200232485,4075,4075,4075,4075,0
20240805,194200,1200232485,4075,4075,4075,4075,0
20240805,194100,1200232485,4075,4075,4075,4075,0
20240805,194000,1200232485,4075,4075,4075,4075,0
20240805,193900,1200232485,4075,4075,4075,4075,0
20240805,193800,1200232485,4075,4075,4075,4075,0
20240805,193700,1200232485,4075,4075,4075,4075,0
20240805,193600,1200232485,4075,4075,4075,4075,0
20240805,193500,1200232485,4075,4075,4075,4075,0
20240805,193400,1200232485,4075,4075,4075,4075,0
20240805,193300,1200232485,4075,4075,4075,4075,0
20240805,193200,1200232485,4075,4075,4075,4075,0
20240805,193100,1200232485,4075,4075,4075,4075,0
20240805,193000,1200232485,4075,4075,4075,4075,0
20240805,192900,1200232485,4075,4075,4075,4075,0
20240805,192800,1200232485,4075,4075,4075,4075,0
20240805,192700,1200232485,4075,4075,4075,4075,1641
20240805,192600,1200232485,4075,4075,4075,4075,0
20240805,192500,1200232485,4075,4075,4075,4075,0
20240805,192400,1200232485,4075,4075,4075,4075,0
20240805,192300,1200232485,4075,4075,4075,4075,0
20240805,192200,1200232485,4075,4075,4075,4075,0
20240805,192100,1200232485,4075,4075,4075,4075,0
20240805,192000,1200232485,4075,4075,4075,4075,0
20240805,191900,1200232485,4075,4075,4075,4075,0
20240805,191800,1200232485,4075,4075,4075,4075,0
20240805,191700,1200232485,4075,4075,4075,4075,0
20240805,191600,1200232485,4075,4075,4075,4075,0
20240805,191500,1200232485,4075,4075,4075,4075,0
20240805,191400,1200232485,4075,4075,4075,4075,0
20240805,191300,1200232485,4075,4075,4075,4075,0
20240805,191200,1200232485,4075,4075,4075,4075,0
20240805,191100,1200232485,4075,4075,4075,4075,0
20240805,191000,1200232485,4075,4075,4075,4075,0
20240805,190900,1200232485,4075,4075,4075,4075,0
20240805,190800,1200232485,4075,4075,4075,4075,0
20240805,190700,1200232485,4075,4075,4075,4075,0
20240805,190600,1200232485,4075,4075,4075,4075,0
20240805,190500,1200232485,4075,4075,4075,4075,0
20240805,190400,1200232485,4075,4075,4075,4075,0
20240805,190300,1200232485,4075,4075,4075,4075,0
20240805,190200,1200232485,4075,4075,4075,4075,0
20240805,190100,1200232485,4075,4075,4075,4075,0
20240805,190000,1200232485,4075,4075,4075,4075,0
20240805,185900,1200232485,4075,4075,4075,4075,0
20240805,185800,1200232485,4075,4075,4075,4075,0
20240805,185700,1200232485,4075,4075,4075,4075,1641
20240805,185600,1200232485,4075,4075,4075,4075,0
20240805,185500,1200232485,4075,4075,4075,4075,0
20240805,185400,1200232485,4075,4075,4075,4075,0
20240805,185300,1200232485,4075,4075,4075,4075,0
20240805,185200,1200232485,4075,4075,4075,4075,0
20240805,185100,1200232485,4075,4075,4075,4075,0
20240805,185000,1200232485,4075,4075,4075,4075,0
20240805,184900,1200232485,4075,4075,4075,4075,0
20240805,184800,1200232485,4075,4075,4075,4075,0
20240805,184700,1200232485,4075,4075,4075,4075,0
20240805,184600,1200232485,4075,4075,4075,4075,0
20240805,184500,1200232485,4075,4075,4075,4075,0
20240805,184400,1200232485,4075,4075,4075,4075,0
20240805,184300,1200232485,4075,4075,4075,4075,0
20240805,184200,1200232485,4075,4075,4075,4075,0
20240805,184100,1200232485,4075,4075,4075,4075,0
20240805,184000,1200232485,4075,4075,4075,4075,0
20240805,183900,1200232485,4075,4075,4075,4075,0
20240805,183800,1200232485,4075,4075,4075,4075,0
20240805,183700,1200232485,4075,4075,4075,4075,0
20240805,183600,1200232485,4075,4075,4075,4075,0
20240805,183500,1200232485,4075,4075,4075,4075,0
20240805,183400,1200232485,4075,4075,4075,4075,0
20240805,183300,1200232485,4075,4075,4075,4075,0
20240805,183200,1200232485,4075,4075,4075,4075,0
20240805,183100,1200232485,4075,4075,4075,4075,0
20240805,183000,1200232485,4075,4075,4075,4075,0
20240805,182900,1200232485,4075,4075,4075,4075,0
20240805,182800,1200232485,4075,4075,4075,4075,0
20240805,182700,1200232485,4075,4075,4075,4075,1641
20240805,182600,1200232485,4075,4075,4075,4075,0
20240805,182500,1200232485,4075,4075,4075,4075,0
20240805,182400,1200232485,4075,4075,4075,4075,0
20240805,182300,1200232485,4075,4075,4075,4075,0
20240805,182200,1200232485,4075,4075,4075,4075,0
20240805,182100,1200232485,4075,4075,4075,4075,0
20240805,182000,1200232485,4075,4075,4075,4075,0
20240805,181900,1200232485,4075,4075,4075,4075,0
20240805,181800,1200232485,4075,4075,4075,4075,0
20240805,181700,1200232485,4075,4075,4075,4075,0
20240805,181600,1200232485,4075,4075,4075,4075,0
20240805,181500,1200232485,4075,4075,4075,4075,0
20240805,181400,1200232485,4075,4075,4075,4075,0
20240805,181300,1200232485,4075,4075,4075,4075,0
20240805,181200,1200232485,4075,4075,4075,4075,0
20240805,181100,1200232485,4075,4075,4075,4075,0
20240805,181000,1200232485,4075,4075,4075,4075,0
20240805,180900,1200232485,4075,4075,4075,4075,0
20240805,180800,1200232485,4075,4075,4075,4075,0
20240805,180700,1200232485,4075,4075,4075,4075,0
20240805,180600,1200232485,4075,4075,4075,4075,0
20240805,180500,1200232485,4075,4075,4075,4075,0
20240805,180400,1200232485,4075,4075,4075,4075,0
20240805,180300,1200232485,4075,4075,4075,4075,0
20240805,180200,1200232485,4075,4075,4075,4075,0
20240805,180100,1200232485,4075,4075,4075,4075,0
20240805,180000,1200232485,4075,4075,4075,4075,0
20240805,175900,1200232485,4075,4075,4075,4075,0
20240805,175800,1200232485,4075,4075,4075,4075,0
20240805,175700,1200232485,4075,4075,4075,4075,1641
20240805,175600,1200232485,4075,4075,4075,4075,0
20240805,175500,1200232485,4075,4075,4075,4075,0
20240805,175400,1200232485,4075,4075,4075,4075,0
20240805,175300,1200232485,4075,4075,4075,4075,0
20240805,175200,1200232485,4075,4075,4075,4075,0
20240805,175100,1200232485,4075,4075,4075,4075,0
20240805,175000,1200232485,4075,4075,4075,4075,0
20240805,174900,1200232485,4075,4075,4075,4075,0
20240805,174800,1200232485,4075,4075,4075,4075,0
20240805,174700,1200232485,4075,4075,4075,4075,0
20240805,174600,1200232485,4075,4075,4075,4075,0
20240805,174500,1200232485,4075,4075,4075,4075,0
20240805,174400,1200232485,4075,4075,4075,4075,0
20240805,174300,1200232485,4075,4075,4075,4075,0
20240805,174200,1200232485,4075,4075,4075,4075,0
20240805,174100,1200232485,4075,4075,4075,4075,0
20240805,174000,1200232485,4075,4075,4075,4075,0
20240805,173900,1200232485,4075,4075,4075,4075,0
20240805,173800,1200232485,4075,4075,4075,4075,0
20240805,173700,1200232485,4075,4075,4075,4075,0
20240805,173600,1200232485,4075,4075,4075,4075,0
20240805,173500,1200232485,4075,4075,4075,4075,0
20240805,173400,1200232485,4075,4075,4075,4075,0
20240805,173300,1200232485,4075,4075,4075,4075,0
20240805,173200,1200232485,4075,4075,4075,4075,0
20240805,173100,1200232485,4075,4075,4075,4075,0
20240805,173000,1200232485,4075,4075,4075,4075,0
20240805,172900,1200232485,4075,4075,4075,4075,0
20240805,172800,1200232485,4075,4075,4075,4075,0
20240805,172700,1200232485,4075,4075,4075,4075,1641
20240805,172600,1200232485,4075,4075,4075,4075,0
20240805,172500,1200232485,4075,4075,4075,4075,0
20240805,172400,1200232485,4075,4075,4075,4075,0
20240805,172300,1200232485,4075,4075,4075,4075,0
20240805,172200,1200232485,4075,4075,4075,4075,0
20240805,172100,1200232485,4075,4075,4075,4075,0
20240805,172000,1200232485,4075,4075,4075,4075,0
20240805,171900,1200232485,4075,4075,4075,4075,0
20240805,171800,1200232485,4075,4075,4075,4075,0
20240805,171700,1200232485,4075,4075,4075,4075,0
20240805,171600,1200232485,4075,4075,4075,4075,0
20240805,171500,1200232485,4075,4075,4075,4075,0
20240805,171400,1200232485,4075,4075,4075,4075,0
20240805,171300,1200232485,4075,4075,4075,4075,0
20240805,171200,1200232485,4075,4075,4075,4075,0
20240805,171100,1200232485,4075,4075,4075,4075,0
20240805,171000,1200232485,4075,4075,4075,4075,0
20240805,170900,1200232485,4075,4075,4075,4075,0
20240805,170800,1200232485,4075,4075,4075,4075,0
20240805,170700,1200232485,4075,4075,4075,4075,0
20240805,170600,1200232485,4075,4075,4075,4075,0
20240805,170500,1200232485,4075,4075,4075,4075,0
20240805,170400,1200232485,4075,4075,4075,4075,0
20240805,170300,1200232485,4075,4075,4075,4075,0
20240805,170200,1200232485,4075,4075,4075,4075,0
20240805,170100,1200232485,4075,4075,4075,4075,0
20240805,170000,1200232485,4075,4075,4075,4075,0
20240805,165900,1200232485,4075,4075,4075,4075,0
20240805,165800,1200232485,4075,4075,4075,4075,0
20240805,165700,1200232485,4075,4075,4075,4075,1641
20240805,165600,1200232485,4075,4075,4075,4075,0
20240805,165500,1200232485,4075,4075,4075,4075,0
20240805,165400,1200232485,4075,4075,4075,4075,0
20240805,165300,1200232485,4075,4075,4075,4075,0
20240805,165200,1200232485,4075,4075,4075,4075,0
20240805,165100,1200232485,4075,4075,4075,4075,0
20240805,165000,1200232485,4075,4075,4075,4075,0
20240805,164900,1200232485,4075,4075,4075,4075,0
20240805,164800,1200232485,4075,4075,4075,4075,0
20240805,164700,1200232485,4075,4075,4075,4075,0
20240805,164600,1200232485,4075,4075,4075,4075,0
20240805,164500,1200232485,4075,4075,4075,4075,0
20240805,164400,1200232485,4075,4075,4075,4075,0
20240805,164300,1200232485,4075,4075,4075,4075,0
20240805,164200,1200232485,4075,4075,4075,4075,0
20240805,164100,1200232485,4075,4075,4075,4075,0
20240805,164000,1200232485,4075,4075,4075,4075,0
20240805,163900,1200232485,4075,4075,4075,4075,0
20240805,163800,1200232485,4075,4075,4075,4075,0
20240805,163700,1200232485,4075,4075,4075,4075,0
20240805,163600,1200232485,4075,4075,4075,4075,0
20240805,163500,1200232485,4075,4075,4075,4075,0
20240805,163400,1200232485,4075,4075,4075,4075,0
20240805,163300,1200232485,4075,4075,4075,4075,0
20240805,163200,1200232485,4075,4075,4075,4075,0
20240805,163100,1200232485,4075,4075,4075,4075,0
20240805,163000,1200232485,4075,4075,4075,4075,0
20240805,162900,1200232485,4075,4075,4075,4075,0
20240805,162800,1200232485,4075,4075,4075,4075,0
20240805,162700,1200232485,4075,4075,4075,4075,1641
20240805,162600,1200232485,4075,4075,4075,4075,0
20240805,162500,1200232485,4075,4075,4075,4075,0
20240805,162400,1200232485,4075,4075,4075,4075,0
20240805,162300,1200232485,4075,4075,4075,4075,0
20240805,162200,1200232485,4075,4075,4075,4075,0
20240805,162100,1200232485,4075,4075,4075,4075,0
20240805,162000,1200232485,4075,4075,4075,4075,0
20240805,161900,1200232485,4075,4075,4075,4075,0
20240805,161800,1200232485,4075,4075,4075,4075,0
20240805,161700,1200232485,4075,4075,4075,4075,0
20240805,161600,1200232485,4075,4075,4075,4075,0
20240805,161500,1200232485,4075,4075,4075,4075,0
20240805,161400,1200232485,4075,4075,4075,4075,0
20240805,161300,1200232485,4075,4075,4075,4075,0
20240805,161200,1200232485,4075,4075,4075,4075,0
20240805,161100,1200232485,4075,4075,4075,4075,0
20240805,161000,1200232485,4075,4075,4075,4075,0
20240805,160900,1200232485,4075,4075,4075,4075,0
20240805,160800,1200232485,4075,4075,4075,4075,0
20240805,160700,1200232485,4075,4075,4075,4075,0
20240805,160600,1200232485,4075,4075,4075,4075,0
20240805,160500,1200232485,4075,4075,4075,4075,0
20240805,160400,1200232485,4075,4075,4075,4075,0
20240805,160300,1200232485,4075,4075,4075,4075,0
20240805,160200,1200232485,4075,4075,4075,4075,0
20240805,160100,1200232485,4075,4075,4075,4075,0
20240805,160000,1200232485,4075,4075,4075,4075,0
20240805,155900,1200232485,4075,4075,4075,4075,0
20240805,155800,1200232485,4075,4075,4075,4075,0
20240805,155700,1200232485,4075,4075,4075,4075,1641
20240805,155600,1200232485,4075,4075,4075,4075,0
20240805,155500,1200232485,4075,4075,4075,4075,0
20240805,155400,1200232485,4075,4075,4075,4075,0
20240805,155300,1200232485,4075,4075,4075,4075,0
20240805,155200,1200232485,4075,4075,4075,4075,0
20240805,155100,1200232485,4075,4075,4075,4075,0
20240805,155000,1200232485,4075,4075,4075,4075,0
20240805,154900,1200232485,4075,4075,4075,4075,0
20240805,154800,1200232485,4075,4075,4075,4075,0
20240805,154700,1200232485,4075,4075,4075,4075,0
20240805,154600,1200232485,4075,4075,4075,4075,0
20240805,154500,1200232485,4075,4075,4075,4075,0
20240805,154400,1200232485,4075,4075,4075,4075,0
20240805,154300,1200232485,4075,4075,4075,4075,0
20240805,154200,1200232485,4075,4075,4075,4075,0
20240805,154100,1200232485,4075,4075,4075,4075,0
20240805,154000,1200232485,4075,4075,4075,4075,0
20240805,153900,1200232485,4075,4075,4075,4075,0
20240805,153800,1200232485,4075,4075,4075,4075,0
20240805,153700,1200232485,4075,4075,4075,4075,0
20240805,153600,1200232485,4075,4075,4075,4075,0
20240805,153500,1200232485,4075,4075,4075,4075,0
20240805,153400,1200232485,4075,4075,4075,4075,0
20240805,153300,1200232485,4075,4075,4075,4075,0
20240805,153200,1200232485,4075,4075,4075,4075,0
20240805,153100,1200232485,4075,4075,4075,4075,0
20240805,153000,1200232485,4075,4075,4075,4075,1641
20240805,152900,1193545410,4095,4095,4095,4095,0
20240805,152800,1193545410,4095,4095,4095,4095,0
20240805,152700,1193545410,4095,4095,4095,4095,0
20240805,152600,1193545410,4095,4095,4095,4095,0
20240805,152500,1193545410,4095,4095,4095,4095,0
20240805,152400,1193545410,4095,4095,4095,4095,0
20240805,152300,1193545410,4095,4095,4095,4095,0
20240805,152200,1193545410,4095,4095,4095,4095,0
20240805,152100,1193545410,4095,4095,4095,4095,0
20240805,152000,1193545410,4095,4095,4095,4095,0
20240805,151900,1193545410,4095,4095,4095,4095,31
20240805,151800,1193418465,4105,4070,4105,4025,2850
20240805,151700,1181861650,4065,4065,4065,4065,185
20240805,151600,1181109625,4095,4100,4100,4065,3255
20240805,151500,1167864550,4105,4105,4105,4105,0
20240805,151400,1167864550,4105,4100,4105,4060,461
20240805,151300,1165985280,4100,4075,4100,4075,224
20240805,151200,1165068985,4075,4075,4075,4075,355
20240805,151100,1163622360,4075,4075,4075,4075,896
20240805,151000,1159971160,4085,4055,4085,4050,498
20240805,150900,1157954045,4085,4090,4095,4055,292
20240805,150800,1156766165,4090,4100,4100,4055,433
20240805,150700,1155010020,4110,4110,4110,4110,0
20240805,150600,1155010020,4110,4065,4110,4065,751
20240805,150500,1151929160,4115,4055,4115,4055,433
20240805,150400,1150169020,4065,4130,4130,4065,1267
20240805,150300,1144972925,4135,4140,4140,4135,121
20240805,150200,1144471990,4150,4135,4165,4130,208
20240805,150100,1143610310,4080,4100,4115,4080,1483
20240805,150000,1137540835,4080,4075,4080,4075,8
20240805,145900,1137508230,4110,4095,4115,4095,864
20240805,145800,1133961670,4045,4045,4090,4045,675
20240805,145700,1131224680,4095,4075,4095,4075,7
20240805,145600,1131196075,4035,4040,4045,4035,750
20240805,145500,1128166825,4040,4035,4040,4025,1218
20240805,145400,1123260720,4030,4030,4030,4030,344
20240805,145300,1121874400,4025,4025,4030,4020,5742
20240805,145200,1098775675,4025,4040,4045,4020,17268
20240805,145100,1029297585,4040,4025,4045,4020,5329
20240805,145000,1007821995,4030,4035,4040,4020,9022
20240805,144900,971529355,4030,4050,4095,4030,5164
20240805,144800,950549555,4050,4055,4055,4050,261
20240805,144700,949491210,4055,4075,4105,4055,876
20240805,144600,945933150,4060,4100,4100,4050,11958
20240805,144500,897403775,4100,4105,4115,4100,4055
20240805,144400,880722755,4105,4115,4115,4100,10689
20240805,144300,836763065,4145,4145,4145,4145,0
20240805,144200,836763065,4145,4145,4145,4145,0
20240805,144100,836763065,4145,4145,4145,4145,0
20240805,144000,836763065,4145,4145,4145,4145,0
20240805,143900,836763065,4145,4145,4145,4145,0
20240805,143800,836763065,4145,4145,4145,4145,0
20240805,143700,836763065,4145,4145,4145,4145,0
20240805,143600,836763065,4145,4145,4145,4145,0
20240805,143500,836763065,4145,4145,4145,4145,0
20240805,143400,836763065,4145,4145,4145,4145,0
20240805,143300,836763065,4145,4145,4145,4145,0
20240805,143200,836763065,4145,4145,4145,4145,0
20240805,143100,836763065,4145,4145,4145,4145,0
20240805,143000,836763065,4145,4145,4145,4145,0
20240805,142900,836763065,4145,4145,4145,4145,0
20240805,142800,836763065,4145,4145,4145,4145,0
20240805,142700,836763065,4145,4145,4145,4145,0
20240805,142600,836763065,4145,4145,4145,4145,0
20240805,142500,836763065,4145,4145,4145,4145,0
20240805,142400,836763065,4145,4145,4145,4145,0
20240805,142300,836763065,4145,4145,4145,4145,0
20240805,142200,836763065,4145,4145,4145,4145,0
20240805,142100,836763065,4145,4145,4145,4145,0
20240805,142000,836763065,4145,4145,4145,4145,0
20240805,141900,836763065,4145,4145,4145,4145,0
20240805,141800,836763065,4145,4145,4145,4145,0
20240805,141700,836763065,4145,4145,4145,4145,0
20240805,141600,836763065,4145,4145,4145,4145,0
20240805,141500,836763065,4145,4145,4145,4145,0
20240805,141400,836763065,4145,4140,4145,4140,194
20240805,141300,835959890,4150,4150,4150,4145,205
20240805,141200,835109160,4145,4150,4155,4145,263
20240805,141100,834018410,4155,4155,4155,4155,0
20240805,141000,834018410,4155,4155,4160,4150,696
20240805,140900,831128025,4160,4160,4160,4155,205
20240805,140800,830275230,4160,4160,4160,4160,0
20240805,140700,830275230,4160,4160,4160,4160,1
20240805,140600,830271070,4160,4160,4160,4160,1
20240805,140500,830266910,4150,4150,4150,4150,0
20240805,140400,830266910,4150,4155,4155,4150,96
20240805,140300,829868490,4160,4160,4165,4160,204
20240805,140200,829019800,4160,4150,4160,4150,2
20240805,140100,829011490,4165,4165,4165,4165,0
20240805,140000,829011490,4165,4150,4170,4150,1079
20240805,135900,824532610,4150,4145,4150,4145,255
20240805,135800,823474650,4135,4140,4145,4135,1973
20240805,135700,815304695,4140,4135,4140,4135,111
20240805,135600,814845655,4140,4140,4140,4140,200
20240805,135500,814017655,4140,4140,4145,4140,21
20240805,135400,813930705,4145,4160,4160,4145,1823
20240805,135300,806359220,4165,4165,4165,4165,0
20240805,135200,806359220,4165,4160,4165,4160,203
20240805,135100,805513875,4155,4160,4160,4155,130
20240805,135000,804973410,4160,4160,4165,4155,18
20240805,134900,804898535,4165,4160,4165,4160,210
20240805,134800,804024515,4160,4160,4160,4160,25
20240805,134700,803920515,4165,4165,4165,4165,510
20240805,134600,801796365,4170,4150,4170,4150,344
20240805,134500,800366535,4155,4155,4155,4155,0
20240805,134400,800366535,4155,4165,4165,4155,1611
20240805,134300,793670885,4170,4165,4175,4165,216
20240805,134200,792770195,4165,4160,4165,4160,203
20240805,134100,791925385,4160,4165,4165,4160,1342
20240805,134000,786342525,4165,4165,4165,4165,100
20240805,133900,785926025,4170,4170,4170,4170,200
20240805,133800,785092025,4170,4170,4170,4165,208
20240805,133700,784225665,4170,4170,4170,4170,21
20240805,133600,784138095,4175,4170,4175,4170,183
20240805,133500,783374970,4165,4180,4180,4165,56
20240805,133400,783141450,4175,4180,4180,4175,191
20240805,133300,782343325,4190,4190,4190,4190,60
20240805,133200,782091925,4190,4185,4190,4185,200
20240805,133100,781254735,4190,4190,4190,4190,0
20240805,133000,781254735,4190,4170,4190,4170,1200
20240805,132900,776236735,4170,4160,4170,4160,232
20240805,132800,775270455,4160,4160,4170,4150,289
20240805,132700,774068995,4150,4155,4155,4150,114
20240805,132600,773595390,4160,4160,4160,4160,811
20240805,132500,770221630,4160,4155,4160,4150,353
20240805,132400,768756635,4160,4160,4160,4160,101
20240805,132300,768336475,4155,4165,4165,4150,2556
20240805,132200,757709365,4160,4175,4175,4160,68
20240805,132100,757426405,4175,4170,4175,4170,603
20240805,132000,754911880,4170,4170,4170,4170,3
20240805,131900,754899370,4160,4185,4185,4160,3214
20240805,131800,741489875,4180,4190,4190,4160,4261
20240805,131700,723693440,4200,4200,4200,4200,13
20240805,131600,723638840,4200,4210,4215,4200,408
20240805,131500,721922270,4210,4195,4210,4195,1008
20240805,131400,717692240,4195,4190,4195,4190,301
20240805,131300,716431045,4190,4190,4190,4190,0
20240805,131200,716431045,4190,4185,4190,4185,200
20240805,131100,715593250,4190,4185,4190,4180,232
20240805,131000,714623310,4190,4185,4190,4185,4
20240805,130900,714606555,4195,4195,4195,4195,206
20240805,130800,713742385,4195,4185,4195,4185,18
20240805,130700,713667045,4195,4195,4195,4195,3
20240805,130600,713654460,4190,4190,4190,4190,657
20240805,130500,710901630,4175,4180,4180,4165,2788
20240805,130400,699255085,4190,4190,4190,4190,0
20240805,130300,699255085,4190,4195,4195,4185,13442
20240805,130200,642939425,4200,4220,4220,4195,13529
20240805,130100,586084475,4225,4225,4225,4220,319
20240805,130000,584738200,4230,4225,4230,4225,151
20240805,125900,584100220,4230,4230,4230,4230,383
20240805,125800,582480130,4235,4235,4235,4235,60
20240805,125700,582226030,4235,4235,4235,4235,35
20240805,125600,582077805,4230,4230,4230,4230,100
20240805,125500,581654805,4235,4225,4235,4225,506
20240805,125400,579513425,4230,4235,4235,4230,342
20240805,125300,578066530,4240,4240,4240,4240,0
20240805,125200,578066530,4240,4240,4240,4240,210
20240805,125100,577176130,4250,4250,4250,4250,0
20240805,125000,577176130,4250,4250,4250,4250,0
20240805,124900,577176130,4250,4255,4255,4245,351
20240805,124800,575684130,4255,4250,4255,4250,89
20240805,124700,575305875,4250,4225,4250,4225,23
20240805,124600,575208675,4255,4220,4255,4220,25
20240805,124500,575102475,4235,4235,4235,4235,200
20240805,124400,574255475,4235,4235,4235,4235,1
20240805,124300,574251240,4235,4235,4235,4235,5
20240805,124200,574230065,4235,4225,4235,4220,1391
20240805,124100,568353240,4230,4240,4240,4220,2273
20240805,124000,558760830,4250,4250,4250,4250,5
20240805,123900,558739580,4250,4220,4250,4220,668
20240805,123800,555907785,4230,4250,4250,4210,6867
20240805,123700,526864090,4255,4255,4255,4255,361
20240805,123600,525328035,4260,4260,4265,4260,460
20240805,123500,523368425,4260,4260,4260,4260,51
20240805,123400,523151165,4255,4260,4265,4255,376
20240805,123300,521549950,4260,4260,4260,4260,0
20240805,123200,521549950,4260,4260,4265,4255,110
20240805,123100,521081480,4265,4265,4265,4265,1
20240805,123000,521077215,4255,4265,4265,4255,55
20240805,122900,520843150,4265,4265,4265,4255,406
20240805,122800,519111570,4265,4265,4265,4265,15
20240805,122700,519047595,4265,4265,4265,4265,0
20240805,122600,519047595,4265,4260,4265,4260,100
20240805,122500,518621420,4265,4260,4265,4260,207
20240805,122400,517739385,4255,4255,4255,4255,0
20240805,122300,517739385,4255,4255,4255,4255,1
20240805,122200,517735130,4260,4260,4260,4260,3
20240805,122100,517722350,4250,4255,4255,4250,496
20240805,122000,515614335,4255,4250,4255,4250,2
20240805,121900,515605830,4255,4255,4265,4255,205
20240805,121800,514733240,4255,4255,4255,4255,0
20240805,121700,514733240,4255,4255,4255,4255,0
20240805,121600,514733240,4255,4255,4255,4255,0
20240805,121500,514733240,4255,4250,4255,4250,200
20240805,121400,513882965,4250,4250,4250,4250,0
20240805,121300,513882965,4250,4250,4250,4250,14
20240805,121200,513823465,4250,4250,4255,4250,201
20240805,121100,512968345,4255,4255,4255,4255,427
20240805,121000,511151460,4255,4260,4260,4255,105
20240805,120900,510704680,4265,4265,4265,4265,0
20240805,120800,510704680,4265,4260,4265,4260,202
20240805,120700,509844120,4265,4265,4265,4265,0
20240805,120600,509844120,4265,4265,4265,4260,87
20240805,120500,509473485,4255,4260,4265,4255,321
20240805,120400,508106105,4260,4260,4260,4260,22
20240805,120300,508012385,4260,4255,4260,4255,58
20240805,120200,507765560,4260,4260,4260,4260,3
20240805,120100,507752780,4240,4260,4260,4240,516
20240805,120000,505561930,4255,4255,4255,4255,3
20240805,115900,505549165,4250,4250,4250,4250,1
20240805,115800,505544915,4245,4245,4245,4245,155
20240805,115700,504886940,4255,4255,4255,4255,200
20240805,115600,504035940,4245,4250,4250,4245,98
20240805,115500,503619465,4255,4250,4260,4250,280
20240805,115400,502427740,4255,4255,4255,4255,0
20240805,115300,502427740,4255,4255,4255,4255,1
20240805,115200,502423485,4255,4255,4260,4255,361
20240805,115100,500886430,4265,4255,4265,4255,53
20240805,115000,500660885,4265,4270,4270,4260,10
20240805,114900,500618245,4275,4270,4275,4270,713
20240805,114800,497571280,4270,4235,4270,4230,2035
20240805,114700,488939725,4250,4245,4250,4245,534
20240805,114600,486672880,4240,4230,4245,4220,1828
20240805,114500,478938165,4245,4250,4250,4230,3502
20240805,114400,464115505,4250,4255,4255,4250,809
20240805,114300,460676545,4270,4265,4270,4255,471
20240805,114200,458671145,4270,4270,4270,4270,200
20240805,114100,457817145,4270,4270,4270,4270,0
20240805,114000,457817145,4270,4275,4275,4270,25
20240805,113900,457710390,4275,4270,4275,4270,124
20240805,113800,457180860,4280,4280,4280,4280,200
20240805,113700,456324860,4280,4270,4280,4270,66
20240805,113600,456042895,4280,4290,4290,4275,14755
20240805,113500,392880980,4295,4300,4305,4295,214
20240805,113400,391959795,4300,4300,4300,4300,6
20240805,113300,391933995,4305,4300,4305,4300,21
20240805,113200,391843690,4305,4305,4305,4300,501
20240805,113100,389688375,4310,4310,4310,4310,0
20240805,113000,389688375,4310,4305,4310,4305,21
20240805,112900,389597945,4315,4305,4315,4305,7
20240805,112800,389567780,4315,4310,4315,4310,200
20240805,112700,388705130,4310,4310,4310,4310,0
20240805,112600,388705130,4310,4310,4310,4310,15
20240805,112500,388640480,4315,4310,4315,4310,521
20240805,112400,386394955,4310,4310,4310,4310,12
20240805,112300,386343235,4310,4300,4315,4300,4184
20240805,112200,368349295,4300,4300,4300,4300,205
20240805,112100,367467795,4295,4295,4300,4295,33
20240805,112000,367325990,4300,4300,4300,4300,0
20240805,111900,367325990,4300,4295,4300,4285,1496
20240805,111800,360911110,4300,4300,4300,4295,222
20240805,111700,359956590,4295,4295,4300,4295,14
20240805,111600,359896445,4300,4300,4310,4300,493
20240805,111500,357776535,4295,4290,4300,4290,229
20240805,111400,356793280,4295,4310,4310,4285,1708
20240805,111300,349446225,4315,4305,4315,4305,172
20240805,111200,348705730,4305,4310,4310,4305,368
20240805,111100,347119665,4310,4305,4310,4305,200
20240805,111000,346257970,4305,4305,4305,4300,1739
20240805,110900,338780075,4310,4310,4310,4310,5
20240805,110800,338758525,4310,4295,4310,4295,2077
20240805,110700,329837795,4295,4290,4295,4290,304
20240805,110600,328533620,4305,4305,4305,4290,1151
20240805,110500,323585725,4300,4315,4315,4300,223
20240805,110400,322623685,4300,4310,4310,4300,4153
20240805,110300,304759750,4310,4315,4325,4300,4846
20240805,110200,283893425,4325,4340,4340,4320,1807
20240805,110100,276087060,4335,4345,4345,4335,1932
20240805,110000,267710170,4355,4345,4355,4345,112
20240805,105900,267223520,4355,4355,4355,4350,5
20240805,105800,267201750,4360,4355,4360,4355,200
20240805,105700,266330410,4355,4355,4355,4355,3
20240805,105600,266317345,4360,4360,4360,4360,1
20240805,105500,266312985,4355,4350,4355,4350,202
20240805,105400,265433810,4350,4350,4350,4350,0
20240805,105300,265433810,4350,4345,4350,4345,19
20240805,105200,265351230,4355,4360,4360,4350,138
20240805,105100,264749865,4355,4355,4355,4355,101
20240805,105000,264310010,4355,4365,4365,4355,13
20240805,104900,264253365,4360,4360,4365,4360,14
20240805,104800,264192310,4360,4355,4360,4355,200
20240805,104700,263320550,4355,4355,4355,4355,0
20240805,104600,263320550,4355,4355,4355,4355,15
20240805,104500,263255225,4360,4360,4360,4360,203
20240805,104400,262370145,4355,4355,4355,4355,1
20240805,104300,262365790,4360,4360,4360,4360,5
20240805,104200,262343990,4360,4360,4360,4360,5
20240805,104100,262322190,4365,4355,4365,4355,404
20240805,104000,260561705,4340,4355,4355,4340,211
20240805,103900,259644415,4355,4355,4355,4355,0
20240805,103800,259644415,4355,4335,4355,4330,305
20240805,103700,258323165,4335,4335,4335,4335,0
20240805,103600,258323165,4335,4345,4345,4335,122
20240805,103500,257793245,4355,4340,4355,4340,1219
20240805,103400,252502750,4340,4345,4345,4335,1503
20240805,103300,245986575,4355,4355,4355,4355,0
20240805,103200,245986575,4355,4360,4360,4350,141
20240805,103100,245372050,4360,4355,4360,4355,205
20240805,103000,244478820,4355,4335,4355,4335,800
20240805,102900,241006240,4335,4335,4335,4335,2
20240805,102800,240997570,4325,4345,4345,4325,790
20240805,102700,237574045,4355,4350,4355,4350,27
20240805,102600,237456590,4355,4355,4355,4355,6
20240805,102500,237430460,4355,4355,4355,4355,200
20240805,102400,236559460,4355,4355,4355,4355,3
20240805,102300,236546395,4340,4360,4360,4340,125
20240805,102200,236003630,4360,4365,4365,4360,883
20240805,102100,232152610,4365,4360,4365,4360,448
20240805,102000,230198250,4360,4355,4360,4355,305
20240805,101900,228868465,4350,4340,4355,4340,195
20240805,101800,228020220,4350,4350,4350,4350,203
20240805,101700,227137170,4330,4360,4360,4330,5603
20240805,101600,202807490,4360,4360,4360,4360,3
20240805,101500,202794410,4360,4365,4365,4360,15
20240805,101400,202728995,4350,4360,4365,4350,1252
20240805,101300,197278180,4365,4365,4370,4360,42
20240805,101200,197095015,4370,4370,4370,4370,3
20240805,101100,197081905,4370,4370,4370,4370,201
20240805,101000,196203535,4370,4370,4370,4370,3
20240805,100900,196190425,4365,4355,4370,4355,530
20240805,100800,193882250,4345,4360,4360,4345,1344
20240805,100700,188033160,4355,4355,4355,4350,398
20240805,100600,186300355,4360,4370,4370,4360,236
20240805,100500,185271340,4370,4370,4370,4370,3
20240805,100400,185258230,4370,4385,4385,4365,1915
20240805,100300,176898095,4390,4390,4390,4390,2
20240805,100200,176889315,4390,4395,4395,4385,298
20240805,100100,175582540,4400,4380,4400,4380,206
20240805,100000,174677210,4395,4395,4395,4380,66
20240805,095900,174387775,4395,4395,4395,4395,1
20240805,095800,174383380,4395,4395,4395,4395,200
20240805,095700,173504380,4395,4395,4395,4395,3
20240805,095600,173491195,4395,4395,4395,4395,21
20240805,095500,173398900,4385,4385,4385,4385,0
20240805,095400,173398900,4385,4385,4385,4385,228
20240805,095300,172399120,4385,4380,4385,4380,1068
20240805,095200,167721210,4380,4375,4380,4375,709
20240805,095100,164615800,4380,4360,4380,4355,604
20240805,095000,161982565,4365,4360,4365,4360,370
20240805,094900,160369345,4360,4355,4360,4355,73
20240805,094800,160051400,4365,4360,4365,4360,429
20240805,094700,158179075,4360,4370,4375,4360,341
20240805,094600,156692110,4375,4380,4380,4375,5
20240805,094500,156670225,4380,4380,4380,4380,0
20240805,094400,156670225,4380,4380,4385,4370,1203
20240805,094300,151407180,4375,4380,4385,4375,427
20240805,094200,149537290,4380,4385,4385,4380,161
20240805,094100,148832070,4390,4385,4390,4385,244
20240805,094000,147761070,4380,4390,4390,4380,463
20240805,093900,145731135,4380,4385,4390,4380,1205
20240805,093800,140452615,4390,4390,4390,4385,208
20240805,093700,139539520,4390,4400,4400,4390,9
20240805,093600,139499960,4405,4410,4410,4390,512
20240805,093500,137251435,4410,4390,4410,4390,170
20240805,093400,136504645,4390,4395,4395,4375,1178
20240805,093300,131342205,4395,4395,4395,4395,2
20240805,093200,131333415,4400,4395,4400,4395,25
20240805,093100,131223425,4400,4410,4415,4400,290
20240805,093000,129944315,4405,4410,4410,4405,4
20240805,092900,129926680,4415,4400,4415,4400,240
20240805,092800,128870665,4400,4400,4400,4395,65
20240805,092700,128584690,4405,4400,4435,4400,1438
20240805,092600,122247110,4410,4385,4410,4380,1158
20240805,092500,117160390,4390,4385,4390,4385,1125
20240805,092400,112225065,4385,4375,4385,4365,207
20240805,092300,111318150,4380,4385,4385,4365,567
20240805,092200,108837015,4380,4375,4385,4375,79
20240805,092100,108491180,4385,4370,4385,4370,242
20240805,092000,107432500,4365,4385,4385,4365,100
20240805,091900,106995440,4370,4375,4385,4365,215
20240805,091800,106055830,4385,4385,4385,4370,360
20240805,091700,104482195,4385,4380,4390,4375,232
20240805,091600,103465320,4395,4395,4395,4395,1
20240805,091500,103460925,4380,4395,4395,4380,5
20240805,091400,103439010,4385,4390,4400,4385,68
20240805,091300,103140690,4400,4375,4400,4375,704
20240805,091200,100046625,4395,4395,4400,4380,183
20240805,091100,99244300,4385,4385,4385,4385,0
20240805,091000,99244300,4385,4355,4385,4355,5
20240805,090900,99222465,4415,4415,4415,4415,103
20240805,090800,98767720,4370,4320,4370,4320,7617
20240805,090700,65672485,4315,4310,4330,4310,53
20240805,090600,65443785,4330,4305,4330,4300,391
20240805,090500,63761120,4335,4305,4335,4300,1019
20240805,090400,59347465,4320,4355,4380,4300,5932
20240805,090300,33660525,4355,4355,4380,4355,660
20240805,090200,30784725,4355,4370,4370,4350,489
20240805,090100,28656220,4350,4410,4415,4350,4764
20240805,090000,7794845,4420,4445,4445,4420,1759