KissMeData/041920/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,191300,358356250,5620,5620,5620,5620,2289
20230824,191200,358356250,5620,5620,5620,5620,0
20230824,191100,358356250,5620,5620,5620,5620,0
20230824,191000,358356250,5620,5620,5620,5620,0
20230824,190900,358356250,5620,5620,5620,5620,0
20230824,190800,358356250,5620,5620,5620,5620,0
20230824,190700,358356250,5620,5620,5620,5620,0
20230824,190600,358356250,5620,5620,5620,5620,0
20230824,190500,358356250,5620,5620,5620,5620,0
20230824,190400,358356250,5620,5620,5620,5620,0
20230824,190300,358356250,5620,5620,5620,5620,0
20230824,190200,358356250,5620,5620,5620,5620,0
20230824,190100,358356250,5620,5620,5620,5620,0
20230824,190000,358356250,5620,5620,5620,5620,0
20230824,185900,358356250,5620,5620,5620,5620,0
20230824,185800,358356250,5620,5620,5620,5620,0
20230824,185700,358356250,5620,5620,5620,5620,0
20230824,185600,358356250,5620,5620,5620,5620,0
20230824,185500,358356250,5620,5620,5620,5620,0
20230824,185400,358356250,5620,5620,5620,5620,0
20230824,185300,358356250,5620,5620,5620,5620,0
20230824,185200,358356250,5620,5620,5620,5620,0
20230824,185100,358356250,5620,5620,5620,5620,0
20230824,185000,358356250,5620,5620,5620,5620,0
20230824,184900,358356250,5620,5620,5620,5620,0
20230824,184800,358356250,5620,5620,5620,5620,0
20230824,184700,358356250,5620,5620,5620,5620,0
20230824,184600,358356250,5620,5620,5620,5620,0
20230824,184500,358356250,5620,5620,5620,5620,0
20230824,184400,358356250,5620,5620,5620,5620,0
20230824,184300,358356250,5620,5620,5620,5620,2289
20230824,184200,358356250,5620,5620,5620,5620,0
20230824,184100,358356250,5620,5620,5620,5620,0
20230824,184000,358356250,5620,5620,5620,5620,0
20230824,183900,358356250,5620,5620,5620,5620,0
20230824,183800,358356250,5620,5620,5620,5620,0
20230824,183700,358356250,5620,5620,5620,5620,0
20230824,183600,358356250,5620,5620,5620,5620,0
20230824,183500,358356250,5620,5620,5620,5620,0
20230824,183400,358356250,5620,5620,5620,5620,0
20230824,183300,358356250,5620,5620,5620,5620,0
20230824,183200,358356250,5620,5620,5620,5620,0
20230824,183100,358356250,5620,5620,5620,5620,0
20230824,183000,358356250,5620,5620,5620,5620,0
20230824,182900,358356250,5620,5620,5620,5620,0
20230824,182800,358356250,5620,5620,5620,5620,0
20230824,182700,358356250,5620,5620,5620,5620,0
20230824,182600,358356250,5620,5620,5620,5620,0
20230824,182500,358356250,5620,5620,5620,5620,0
20230824,182400,358356250,5620,5620,5620,5620,0
20230824,182300,358356250,5620,5620,5620,5620,0
20230824,182200,358356250,5620,5620,5620,5620,0
20230824,182100,358356250,5620,5620,5620,5620,0
20230824,182000,358356250,5620,5620,5620,5620,0
20230824,181900,358356250,5620,5620,5620,5620,0
20230824,181800,358356250,5620,5620,5620,5620,0
20230824,181700,358356250,5620,5620,5620,5620,0
20230824,181600,358356250,5620,5620,5620,5620,0
20230824,181500,358356250,5620,5620,5620,5620,0
20230824,181400,358356250,5620,5620,5620,5620,0
20230824,181300,358356250,5620,5620,5620,5620,2289
20230824,181200,358356250,5620,5620,5620,5620,0
20230824,181100,358356250,5620,5620,5620,5620,0
20230824,181000,358356250,5620,5620,5620,5620,0
20230824,180900,358356250,5620,5620,5620,5620,0
20230824,180800,358356250,5620,5620,5620,5620,0
20230824,180700,358356250,5620,5620,5620,5620,0
20230824,180600,358356250,5620,5620,5620,5620,0
20230824,180500,358356250,5620,5620,5620,5620,0
20230824,180400,358356250,5620,5620,5620,5620,0
20230824,180300,358356250,5620,5620,5620,5620,0
20230824,180200,358356250,5620,5620,5620,5620,0
20230824,180100,358356250,5620,5620,5620,5620,0
20230824,180000,358356250,5620,5620,5620,5620,0
20230824,175900,358356250,5620,5620,5620,5620,0
20230824,175800,358356250,5620,5620,5620,5620,0
20230824,175700,358356250,5620,5620,5620,5620,0
20230824,175600,358356250,5620,5620,5620,5620,0
20230824,175500,358356250,5620,5620,5620,5620,0
20230824,175400,358356250,5620,5620,5620,5620,0
20230824,175300,358356250,5620,5620,5620,5620,0
20230824,175200,358356250,5620,5620,5620,5620,0
20230824,175100,358356250,5620,5620,5620,5620,0
20230824,175000,358356250,5620,5620,5620,5620,0
20230824,174900,358356250,5620,5620,5620,5620,0
20230824,174800,358356250,5620,5620,5620,5620,0
20230824,174700,358356250,5620,5620,5620,5620,0
20230824,174600,358356250,5620,5620,5620,5620,0
20230824,174500,358356250,5620,5620,5620,5620,0
20230824,174400,358356250,5620,5620,5620,5620,0
20230824,174300,358356250,5620,5620,5620,5620,2289
20230824,174200,358356250,5620,5620,5620,5620,0
20230824,174100,358356250,5620,5620,5620,5620,0
20230824,174000,358356250,5620,5620,5620,5620,0
20230824,173900,358356250,5620,5620,5620,5620,0
20230824,173800,358356250,5620,5620,5620,5620,0
20230824,173700,358356250,5620,5620,5620,5620,0
20230824,173600,358356250,5620,5620,5620,5620,0
20230824,173500,358356250,5620,5620,5620,5620,0
20230824,173400,358356250,5620,5620,5620,5620,0
20230824,173300,358356250,5620,5620,5620,5620,0
20230824,173200,358356250,5620,5620,5620,5620,0
20230824,173100,358356250,5620,5620,5620,5620,0
20230824,173000,358356250,5620,5620,5620,5620,0
20230824,172900,358356250,5620,5620,5620,5620,0
20230824,172800,358356250,5620,5620,5620,5620,0
20230824,172700,358356250,5620,5620,5620,5620,0
20230824,172600,358356250,5620,5620,5620,5620,0
20230824,172500,358356250,5620,5620,5620,5620,0
20230824,172400,358356250,5620,5620,5620,5620,0
20230824,172300,358356250,5620,5620,5620,5620,0
20230824,172200,358356250,5620,5620,5620,5620,0
20230824,172100,358356250,5620,5620,5620,5620,0
20230824,172000,358356250,5620,5620,5620,5620,0
20230824,171900,358356250,5620,5620,5620,5620,0
20230824,171800,358356250,5620,5620,5620,5620,0
20230824,171700,358356250,5620,5620,5620,5620,0
20230824,171600,358356250,5620,5620,5620,5620,0
20230824,171500,358356250,5620,5620,5620,5620,0
20230824,171400,358356250,5620,5620,5620,5620,0
20230824,171300,358356250,5620,5620,5620,5620,2289
20230824,171200,358356250,5620,5620,5620,5620,0
20230824,171100,358356250,5620,5620,5620,5620,0
20230824,171000,358356250,5620,5620,5620,5620,0
20230824,170900,358356250,5620,5620,5620,5620,0
20230824,170800,358356250,5620,5620,5620,5620,0
20230824,170700,358356250,5620,5620,5620,5620,0
20230824,170600,358356250,5620,5620,5620,5620,0
20230824,170500,358356250,5620,5620,5620,5620,0
20230824,170400,358356250,5620,5620,5620,5620,0
20230824,170300,358356250,5620,5620,5620,5620,0
20230824,170200,358356250,5620,5620,5620,5620,0
20230824,170100,358356250,5620,5620,5620,5620,0
20230824,170000,358356250,5620,5620,5620,5620,0
20230824,165900,358356250,5620,5620,5620,5620,0
20230824,165800,358356250,5620,5620,5620,5620,0
20230824,165700,358356250,5620,5620,5620,5620,0
20230824,165600,358356250,5620,5620,5620,5620,0
20230824,165500,358356250,5620,5620,5620,5620,0
20230824,165400,358356250,5620,5620,5620,5620,0
20230824,165300,358356250,5620,5620,5620,5620,0
20230824,165200,358356250,5620,5620,5620,5620,0
20230824,165100,358356250,5620,5620,5620,5620,0
20230824,165000,358356250,5620,5620,5620,5620,0
20230824,164900,358356250,5620,5620,5620,5620,0
20230824,164800,358356250,5620,5620,5620,5620,0
20230824,164700,358356250,5620,5620,5620,5620,0
20230824,164600,358356250,5620,5620,5620,5620,0
20230824,164500,358356250,5620,5620,5620,5620,0
20230824,164400,358356250,5620,5620,5620,5620,0
20230824,164300,358356250,5620,5620,5620,5620,2289
20230824,164200,358356250,5620,5620,5620,5620,0
20230824,164100,358356250,5620,5620,5620,5620,0
20230824,164000,358356250,5620,5620,5620,5620,0
20230824,163900,358356250,5620,5620,5620,5620,0
20230824,163800,358356250,5620,5620,5620,5620,0
20230824,163700,358356250,5620,5620,5620,5620,0
20230824,163600,358356250,5620,5620,5620,5620,0
20230824,163500,358356250,5620,5620,5620,5620,0
20230824,163400,358356250,5620,5620,5620,5620,0
20230824,163300,358356250,5620,5620,5620,5620,0
20230824,163200,358356250,5620,5620,5620,5620,0
20230824,163100,358356250,5620,5620,5620,5620,0
20230824,163000,358356250,5620,5620,5620,5620,0
20230824,162900,358356250,5620,5620,5620,5620,0
20230824,162800,358356250,5620,5620,5620,5620,0
20230824,162700,358356250,5620,5620,5620,5620,0
20230824,162600,358356250,5620,5620,5620,5620,0
20230824,162500,358356250,5620,5620,5620,5620,0
20230824,162400,358356250,5620,5620,5620,5620,0
20230824,162300,358356250,5620,5620,5620,5620,0
20230824,162200,358356250,5620,5620,5620,5620,0
20230824,162100,358356250,5620,5620,5620,5620,0
20230824,162000,358356250,5620,5620,5620,5620,0
20230824,161900,358356250,5620,5620,5620,5620,0
20230824,161800,358356250,5620,5620,5620,5620,0
20230824,161700,358356250,5620,5620,5620,5620,0
20230824,161600,358356250,5620,5620,5620,5620,0
20230824,161500,358356250,5620,5620,5620,5620,0
20230824,161400,358356250,5620,5620,5620,5620,0
20230824,161300,358356250,5620,5620,5620,5620,2289
20230824,161200,358356250,5620,5620,5620,5620,0
20230824,161100,358356250,5620,5620,5620,5620,0
20230824,161000,358356250,5620,5620,5620,5620,0
20230824,160900,358356250,5620,5620,5620,5620,0
20230824,160800,358356250,5620,5620,5620,5620,0
20230824,160700,358356250,5620,5620,5620,5620,0
20230824,160600,358356250,5620,5620,5620,5620,0
20230824,160500,358356250,5620,5620,5620,5620,0
20230824,160400,358356250,5620,5620,5620,5620,0
20230824,160300,358356250,5620,5620,5620,5620,0
20230824,160200,358356250,5620,5620,5620,5620,0
20230824,160100,358356250,5620,5620,5620,5620,0
20230824,160000,358356250,5620,5620,5620,5620,0
20230824,155900,358356250,5620,5620,5620,5620,0
20230824,155800,358356250,5620,5620,5620,5620,0
20230824,155700,358356250,5620,5620,5620,5620,0
20230824,155600,358356250,5620,5620,5620,5620,0
20230824,155500,358356250,5620,5620,5620,5620,0
20230824,155400,358356250,5620,5620,5620,5620,0
20230824,155300,358356250,5620,5620,5620,5620,0
20230824,155200,358356250,5620,5620,5620,5620,0
20230824,155100,358356250,5620,5620,5620,5620,0
20230824,155000,358356250,5620,5620,5620,5620,0
20230824,154900,358356250,5620,5620,5620,5620,0
20230824,154800,358356250,5620,5620,5620,5620,0
20230824,154700,358356250,5620,5620,5620,5620,0
20230824,154600,358356250,5620,5620,5620,5620,0
20230824,154500,358356250,5620,5620,5620,5620,0
20230824,154400,358356250,5620,5620,5620,5620,0
20230824,154300,358356250,5620,5620,5620,5620,2289
20230824,154200,358356250,5620,5620,5620,5620,0
20230824,154100,358356250,5620,5620,5620,5620,0
20230824,154000,358356250,5620,5620,5620,5620,0
20230824,153900,358356250,5620,5620,5620,5620,0
20230824,153800,358356250,5620,5620,5620,5620,0
20230824,153700,358356250,5620,5620,5620,5620,0
20230824,153600,358356250,5620,5620,5620,5620,0
20230824,153500,358356250,5620,5620,5620,5620,0
20230824,153400,358356250,5620,5620,5620,5620,0
20230824,153300,358356250,5620,5620,5620,5620,0
20230824,153200,358356250,5620,5620,5620,5620,0
20230824,153100,358356250,5620,5620,5620,5620,0
20230824,153000,358356250,5620,5620,5620,5620,2289
20230824,152900,345492070,5640,5640,5640,5640,0
20230824,152800,345492070,5640,5640,5640,5640,0
20230824,152700,345492070,5640,5640,5640,5640,0
20230824,152600,345492070,5640,5640,5640,5640,0
20230824,152500,345492070,5640,5640,5640,5640,0
20230824,152400,345492070,5640,5640,5640,5640,0
20230824,152300,345492070,5640,5640,5640,5640,0
20230824,152200,345492070,5640,5640,5640,5640,0
20230824,152100,345492070,5640,5640,5640,5640,0
20230824,152000,345492070,5640,5640,5640,5640,0
20230824,151900,345492070,5640,5630,5640,5630,1186
20230824,151800,338813390,5620,5630,5630,5620,16
20230824,151700,338723460,5630,5630,5630,5630,1
20230824,151600,338717830,5610,5610,5610,5610,6
20230824,151500,338684170,5620,5630,5630,5620,15
20230824,151400,338599830,5630,5630,5630,5630,0
20230824,151300,338599830,5630,5630,5630,5630,20
20230824,151200,338487230,5620,5630,5630,5620,80
20230824,151100,338037620,5620,5620,5620,5620,0
20230824,151000,338037620,5620,5620,5620,5620,18
20230824,150900,337936460,5620,5610,5620,5610,120
20230824,150800,337262610,5610,5610,5610,5610,3
20230824,150700,337245780,5620,5620,5620,5620,304
20230824,150600,335537300,5610,5610,5610,5610,7
20230824,150500,335498030,5610,5610,5610,5610,7
20230824,150400,335458760,5620,5620,5620,5620,200
20230824,150300,334334760,5610,5610,5610,5610,5
20230824,150200,334306710,5610,5610,5610,5610,11
20230824,150100,334245000,5620,5620,5620,5620,0
20230824,150000,334245000,5620,5620,5620,5620,0
20230824,145900,334245000,5620,5620,5620,5620,0
20230824,145800,334245000,5620,5620,5620,5620,0
20230824,145700,334245000,5620,5620,5620,5620,1
20230824,145600,334239380,5600,5600,5600,5600,0
20230824,145500,334239380,5600,5600,5600,5600,0
20230824,145400,334239380,5600,5600,5600,5600,26
20230824,145300,334093780,5600,5600,5600,5600,1170
20230824,145200,327541780,5600,5600,5600,5600,0
20230824,145100,327541780,5600,5600,5600,5600,241
20230824,145000,326192180,5620,5620,5620,5620,34
20230824,144900,326001100,5600,5600,5600,5600,0
20230824,144800,326001100,5600,5600,5600,5600,0
20230824,144700,326001100,5600,5600,5600,5600,0
20230824,144600,326001100,5600,5600,5600,5600,0
20230824,144500,326001100,5600,5600,5600,5600,0
20230824,144400,326001100,5600,5610,5620,5600,27
20230824,144300,325849870,5600,5600,5600,5600,0
20230824,144200,325849870,5600,5600,5600,5600,0
20230824,144100,325849870,5600,5600,5600,5600,390
20230824,144000,323665870,5600,5600,5600,5600,0
20230824,143900,323665870,5600,5600,5600,5600,0
20230824,143800,323665870,5600,5600,5600,5600,0
20230824,143700,323665870,5600,5600,5600,5600,14
20230824,143600,323587470,5610,5610,5610,5610,0
20230824,143500,323587470,5610,5580,5610,5580,692
20230824,143400,319720350,5580,5580,5580,5580,500
20230824,143300,316930350,5610,5610,5610,5610,0
20230824,143200,316930350,5610,5610,5610,5610,0
20230824,143100,316930350,5610,5610,5610,5610,0
20230824,143000,316930350,5610,5610,5610,5610,0
20230824,142900,316930350,5610,5610,5610,5610,10
20230824,142800,316874250,5610,5610,5610,5610,1
20230824,142700,316868640,5590,5590,5590,5590,0
20230824,142600,316868640,5590,5590,5590,5590,718
20230824,142500,312855020,5620,5620,5620,5620,0
20230824,142400,312855020,5620,5620,5620,5620,0
20230824,142300,312855020,5620,5610,5620,5610,500
20230824,142200,310045410,5610,5610,5610,5610,0
20230824,142100,310045410,5610,5610,5610,5610,0
20230824,142000,310045410,5610,5610,5610,5610,0
20230824,141900,310045410,5610,5610,5610,5610,0
20230824,141800,310045410,5610,5610,5610,5610,0
20230824,141700,310045410,5610,5610,5610,5610,1
20230824,141600,310039800,5600,5600,5600,5600,504
20230824,141500,307217400,5600,5600,5600,5600,0
20230824,141400,307217400,5600,5600,5600,5600,0
20230824,141300,307217400,5600,5620,5620,5600,302
20230824,141200,305520180,5600,5600,5600,5600,152
20230824,141100,304668980,5610,5610,5610,5610,163
20230824,141000,303754550,5590,5600,5610,5590,117
20230824,140900,303100430,5620,5620,5620,5620,2
20230824,140800,303089190,5620,5620,5620,5620,10
20230824,140700,303032990,5620,5620,5620,5620,0
20230824,140600,303032990,5620,5620,5620,5620,0
20230824,140500,303032990,5620,5620,5620,5620,0
20230824,140400,303032990,5620,5620,5620,5620,21
20230824,140300,302914970,5620,5590,5630,5590,641
20230824,140200,299311780,5590,5590,5590,5590,0
20230824,140100,299311780,5590,5590,5590,5590,25
20230824,140000,299172030,5610,5610,5610,5610,0
20230824,135900,299172030,5610,5610,5610,5610,0
20230824,135800,299172030,5610,5610,5610,5610,0
20230824,135700,299172030,5610,5610,5610,5610,1
20230824,135600,299166420,5590,5590,5590,5590,0
20230824,135500,299166420,5590,5590,5590,5590,50
20230824,135400,298886920,5590,5590,5590,5590,0
20230824,135300,298886920,5590,5590,5590,5590,90
20230824,135200,298383820,5600,5600,5600,5600,88
20230824,135100,297891020,5610,5610,5610,5610,29
20230824,135000,297728330,5610,5610,5610,5600,69
20230824,134900,297341260,5610,5610,5610,5600,44
20230824,134800,297094430,5630,5620,5630,5620,10
20230824,134700,297038220,5620,5620,5620,5620,0
20230824,134600,297038220,5620,5620,5620,5620,0
20230824,134500,297038220,5620,5620,5620,5620,0
20230824,134400,297038220,5620,5620,5620,5620,1
20230824,134300,297032600,5630,5630,5630,5630,0
20230824,134200,297032600,5630,5630,5630,5630,7
20230824,134100,296993190,5600,5600,5600,5600,0
20230824,134000,296993190,5600,5620,5630,5600,852
20230824,133900,292221940,5630,5610,5630,5610,39
20230824,133800,292003100,5640,5640,5640,5640,0
20230824,133700,292003100,5640,5640,5640,5640,0
20230824,133600,292003100,5640,5640,5640,5640,0
20230824,133500,292003100,5640,5640,5640,5640,0
20230824,133400,292003100,5640,5640,5640,5640,0
20230824,133300,292003100,5640,5640,5640,5640,0
20230824,133200,292003100,5640,5640,5640,5640,0
20230824,133100,292003100,5640,5640,5640,5640,0
20230824,133000,292003100,5640,5640,5640,5640,0
20230824,132900,292003100,5640,5640,5640,5640,0
20230824,132800,292003100,5640,5640,5640,5640,3
20230824,132700,291986180,5600,5610,5610,5600,62
20230824,132600,291638460,5600,5600,5600,5600,0
20230824,132500,291638460,5600,5600,5600,5600,1
20230824,132400,291632860,5650,5650,5650,5650,2
20230824,132300,291621560,5640,5610,5640,5600,1053
20230824,132200,285718260,5630,5610,5630,5610,589
20230824,132100,282412190,5630,5610,5630,5610,532
20230824,132000,279426030,5630,5630,5630,5630,0
20230824,131900,279426030,5630,5620,5630,5610,131
20230824,131800,278689620,5630,5630,5630,5630,0
20230824,131700,278689620,5630,5630,5630,5630,0
20230824,131600,278689620,5630,5630,5630,5630,0
20230824,131500,278689620,5630,5630,5630,5630,0
20230824,131400,278689620,5630,5630,5630,5630,0
20230824,131300,278689620,5630,5630,5630,5630,0
20230824,131200,278689620,5630,5630,5630,5630,0
20230824,131100,278689620,5630,5630,5630,5630,0
20230824,131000,278689620,5630,5630,5630,5630,0
20230824,130900,278689620,5630,5630,5630,5630,0
20230824,130800,278689620,5630,5630,5630,5630,17
20230824,130700,278593910,5630,5630,5630,5630,0
20230824,130600,278593910,5630,5630,5630,5630,0
20230824,130500,278593910,5630,5630,5630,5630,0
20230824,130400,278593910,5630,5630,5630,5630,30
20230824,130300,278425010,5620,5620,5620,5620,0
20230824,130200,278425010,5620,5620,5620,5620,29
20230824,130100,278262030,5630,5640,5640,5630,191
20230824,130000,277185000,5640,5640,5640,5640,0
20230824,125900,277185000,5640,5640,5640,5640,9
20230824,125800,277134240,5640,5630,5640,5630,268
20230824,125700,275624650,5620,5620,5620,5620,50
20230824,125600,275343650,5630,5630,5630,5630,0
20230824,125500,275343650,5630,5630,5630,5630,0
20230824,125400,275343650,5630,5630,5630,5630,0
20230824,125300,275343650,5630,5620,5630,5620,101
20230824,125200,274776020,5630,5630,5630,5630,0
20230824,125100,274776020,5630,5630,5630,5630,9
20230824,125000,274725350,5630,5630,5630,5630,0
20230824,124900,274725350,5630,5630,5640,5630,145
20230824,124800,273908630,5630,5630,5630,5630,0
20230824,124700,273908630,5630,5640,5640,5630,70
20230824,124600,273514300,5640,5640,5640,5640,0
20230824,124500,273514300,5640,5640,5640,5640,1
20230824,124400,273508660,5640,5640,5640,5640,0
20230824,124300,273508660,5640,5640,5640,5640,78
20230824,124200,273068740,5640,5640,5640,5640,0
20230824,124100,273068740,5640,5640,5640,5640,0
20230824,124000,273068740,5640,5640,5640,5640,0
20230824,123900,273068740,5640,5630,5640,5630,182
20230824,123800,272043760,5640,5640,5640,5640,0
20230824,123700,272043760,5640,5640,5640,5640,0
20230824,123600,272043760,5640,5640,5640,5640,0
20230824,123500,272043760,5640,5640,5640,5640,0
20230824,123400,272043760,5640,5640,5640,5640,0
20230824,123300,272043760,5640,5640,5640,5640,13
20230824,123200,271970440,5650,5650,5650,5650,38
20230824,123100,271755740,5660,5660,5660,5660,0
20230824,123000,271755740,5660,5660,5660,5660,100
20230824,122900,271189740,5660,5660,5660,5660,0
20230824,122800,271189740,5660,5660,5660,5660,0
20230824,122700,271189740,5660,5660,5660,5660,0
20230824,122600,271189740,5660,5650,5660,5650,364
20230824,122500,269132350,5650,5650,5650,5650,0
20230824,122400,269132350,5650,5650,5650,5650,0
20230824,122300,269132350,5650,5650,5650,5650,0
20230824,122200,269132350,5650,5650,5650,5650,0
20230824,122100,269132350,5650,5650,5650,5650,0
20230824,122000,269132350,5650,5650,5650,5650,0
20230824,121900,269132350,5650,5650,5650,5650,25
20230824,121800,268991100,5650,5650,5650,5650,100
20230824,121700,268426100,5650,5650,5650,5650,0
20230824,121600,268426100,5650,5650,5650,5650,1
20230824,121500,268420450,5650,5650,5650,5650,1
20230824,121400,268414800,5650,5650,5650,5650,0
20230824,121300,268414800,5650,5650,5650,5650,0
20230824,121200,268414800,5650,5650,5650,5650,24
20230824,121100,268279200,5660,5660,5660,5660,2
20230824,121000,268267880,5650,5650,5650,5650,0
20230824,120900,268267880,5650,5650,5650,5650,13
20230824,120800,268194430,5660,5650,5660,5650,376
20230824,120700,266066480,5650,5650,5650,5650,26
20230824,120600,265919580,5650,5650,5650,5650,0
20230824,120500,265919580,5650,5650,5650,5650,59
20230824,120400,265586230,5660,5660,5660,5660,143
20230824,120300,264776850,5650,5650,5650,5650,0
20230824,120200,264776850,5650,5660,5660,5650,51
20230824,120100,264488690,5660,5660,5660,5660,0
20230824,120000,264488690,5660,5640,5660,5630,379
20230824,115900,262351900,5650,5650,5650,5650,1
20230824,115800,262346250,5650,5660,5660,5650,22
20230824,115700,262221880,5640,5640,5640,5640,0
20230824,115600,262221880,5640,5640,5640,5640,0
20230824,115500,262221880,5640,5640,5640,5640,0
20230824,115400,262221880,5640,5640,5640,5640,0
20230824,115300,262221880,5640,5640,5640,5640,0
20230824,115200,262221880,5640,5650,5650,5640,203
20230824,115100,261076170,5660,5660,5660,5660,0
20230824,115000,261076170,5660,5650,5660,5650,288
20230824,114900,259448150,5650,5650,5650,5650,1
20230824,114800,259442500,5660,5660,5660,5660,14
20230824,114700,259363260,5660,5660,5660,5660,11
20230824,114600,259301000,5660,5660,5660,5660,176
20230824,114500,258304840,5670,5660,5670,5660,337
20230824,114400,256396890,5670,5650,5670,5650,9
20230824,114300,256345880,5650,5650,5650,5650,9
20230824,114200,256295030,5670,5670,5670,5670,1
20230824,114100,256289360,5670,5660,5670,5660,60
20230824,114000,255949260,5670,5670,5670,5670,7
20230824,113900,255909570,5670,5670,5670,5670,60
20230824,113800,255569370,5670,5670,5670,5670,0
20230824,113700,255569370,5670,5660,5670,5660,443
20230824,113600,253059990,5660,5660,5660,5660,5
20230824,113500,253031690,5660,5660,5660,5660,0
20230824,113400,253031690,5660,5660,5660,5660,0
20230824,113300,253031690,5660,5660,5660,5660,0
20230824,113200,253031690,5660,5660,5660,5660,0
20230824,113100,253031690,5660,5650,5660,5640,31
20230824,113000,252856620,5660,5660,5660,5660,2
20230824,112900,252845300,5660,5660,5660,5660,7
20230824,112800,252805680,5660,5660,5660,5660,0
20230824,112700,252805680,5660,5660,5660,5660,1
20230824,112600,252800020,5650,5650,5650,5650,0
20230824,112500,252800020,5650,5650,5650,5650,1
20230824,112400,252794370,5640,5640,5640,5640,0
20230824,112300,252794370,5640,5640,5640,5640,8
20230824,112200,252749250,5650,5650,5650,5650,105
20230824,112100,252156000,5650,5650,5650,5650,0
20230824,112000,252156000,5650,5640,5650,5640,6
20230824,111900,252122140,5640,5640,5640,5640,4
20230824,111800,252099580,5650,5650,5650,5650,0
20230824,111700,252099580,5650,5650,5650,5650,0
20230824,111600,252099580,5650,5650,5650,5650,0
20230824,111500,252099580,5650,5620,5650,5620,176
20230824,111400,251109680,5640,5640,5640,5640,1330
20230824,111300,243608480,5640,5640,5640,5640,113
20230824,111200,242971160,5640,5620,5640,5620,9
20230824,111100,242920560,5620,5620,5620,5620,142
20230824,111000,242122520,5640,5620,5640,5620,531
20230824,110900,239138280,5620,5630,5640,5620,1524
20230824,110800,230573110,5630,5630,5630,5630,59
20230824,110700,230240940,5630,5620,5630,5620,55
20230824,110600,229931790,5630,5630,5630,5630,10
20230824,110500,229875490,5630,5630,5630,5630,0
20230824,110400,229875490,5630,5630,5630,5630,4
20230824,110300,229852970,5630,5650,5650,5630,79
20230824,110200,229406800,5650,5640,5660,5640,1222
20230824,110100,222505760,5630,5630,5630,5630,0
20230824,110000,222505760,5630,5630,5630,5630,0
20230824,105900,222505760,5630,5630,5630,5630,2
20230824,105800,222494500,5630,5630,5630,5630,0
20230824,105700,222494500,5630,5630,5630,5630,39
20230824,105600,222274930,5640,5640,5640,5640,354
20230824,105500,220278370,5640,5640,5640,5640,0
20230824,105400,220278370,5640,5630,5640,5630,1084
20230824,105300,214166770,5620,5630,5630,5620,502
20230824,105200,211345510,5620,5620,5620,5620,331
20230824,105100,209485290,5620,5620,5620,5620,1
20230824,105000,209479670,5620,5620,5620,5620,68
20230824,104900,209097510,5630,5620,5630,5620,1215
20230824,104800,202266710,5620,5620,5620,5620,10
20230824,104700,202210510,5620,5620,5620,5620,380
20230824,104600,200074910,5630,5630,5630,5630,146
20230824,104500,199252930,5630,5630,5630,5630,0
20230824,104400,199252930,5630,5650,5650,5630,877
20230824,104300,194313220,5640,5620,5660,5620,1458
20230824,104200,186103400,5620,5620,5620,5620,32
20230824,104100,185923560,5620,5620,5630,5620,322
20230824,104000,184113900,5620,5630,5630,5600,1010
20230824,103900,178436600,5620,5620,5620,5620,490
20230824,103800,175682800,5620,5620,5620,5620,0
20230824,103700,175682800,5620,5590,5620,5590,823
20230824,103600,171075690,5580,5620,5620,5580,647
20230824,103500,167465310,5620,5620,5620,5580,2368
20230824,103400,154234320,5610,5610,5610,5610,83
20230824,103300,153768690,5610,5610,5610,5600,2088
20230824,103200,142072820,5610,5610,5620,5610,200
20230824,103100,140950670,5620,5620,5620,5620,209
20230824,103000,139776090,5630,5620,5630,5620,5
20230824,102900,139747980,5620,5630,5630,5620,103
20230824,102800,139168110,5620,5620,5620,5620,7
20230824,102700,139128770,5630,5630,5630,5630,0
20230824,102600,139128770,5630,5630,5630,5630,0
20230824,102500,139128770,5630,5610,5630,5610,82
20230824,102400,138667330,5610,5600,5610,5600,5
20230824,102300,138639320,5610,5610,5610,5600,6
20230824,102200,138605700,5600,5610,5610,5600,72
20230824,102100,138201830,5630,5610,5630,5610,81
20230824,102000,137746260,5630,5630,5630,5630,0
20230824,101900,137746260,5630,5620,5630,5620,56
20230824,101800,137431530,5630,5630,5630,5630,587
20230824,101700,134126720,5630,5630,5630,5630,0
20230824,101600,134126720,5630,5620,5630,5620,5
20230824,101500,134098590,5630,5610,5630,5590,800
20230824,101400,129615720,5610,5610,5630,5610,1045
20230824,101300,123751600,5610,5610,5610,5610,0
20230824,101200,123751600,5610,5610,5610,5610,1
20230824,101100,123745990,5590,5590,5590,5590,0
20230824,101000,123745990,5590,5590,5590,5590,0
20230824,100900,123745990,5590,5590,5590,5590,52
20230824,100800,123455310,5590,5590,5590,5590,0
20230824,100700,123455310,5590,5600,5600,5590,116
20230824,100600,122806010,5610,5610,5610,5610,0
20230824,100500,122806010,5610,5630,5630,5610,19
20230824,100400,122699380,5620,5610,5620,5610,64
20230824,100300,122339810,5610,5610,5610,5610,14
20230824,100200,122261270,5600,5600,5600,5600,102
20230824,100100,121690070,5600,5600,5600,5600,3
20230824,100000,121673270,5610,5600,5610,5600,816
20230824,095900,117102610,5600,5600,5600,5600,0
20230824,095800,117102610,5600,5600,5600,5600,12
20230824,095700,117035410,5600,5600,5600,5600,2
20230824,095600,117024210,5600,5600,5600,5600,0
20230824,095500,117024210,5600,5600,5600,5600,1
20230824,095400,117018610,5590,5580,5600,5580,296
20230824,095300,115364110,5580,5570,5580,5570,216
20230824,095200,114160690,5570,5570,5570,5570,46
20230824,095100,113904470,5570,5570,5570,5570,0
20230824,095000,113904470,5570,5550,5570,5550,200
20230824,094900,112792630,5550,5550,5550,5550,2
20230824,094800,112781530,5550,5550,5550,5550,0
20230824,094700,112781530,5550,5550,5550,5550,38
20230824,094600,112570630,5550,5550,5550,5550,210
20230824,094500,111405130,5550,5550,5550,5550,2
20230824,094400,111394030,5540,5540,5540,5540,11
20230824,094300,111333090,5540,5540,5540,5540,2
20230824,094200,111322010,5540,5540,5540,5540,0
20230824,094100,111322010,5540,5540,5540,5540,52
20230824,094000,111033930,5540,5540,5540,5540,13
20230824,093900,110961910,5540,5540,5540,5540,130
20230824,093800,110241710,5550,5550,5550,5550,2
20230824,093700,110230610,5540,5540,5540,5540,3
20230824,093600,110213990,5550,5550,5550,5550,2
20230824,093500,110202890,5540,5550,5550,5540,78
20230824,093400,109770670,5550,5550,5550,5550,0
20230824,093300,109770670,5550,5550,5560,5550,154
20230824,093200,108915820,5550,5550,5550,5550,2
20230824,093100,108904720,5550,5550,5550,5550,0
20230824,093000,108904720,5550,5550,5550,5550,3
20230824,092900,108888070,5550,5550,5550,5550,0
20230824,092800,108888070,5550,5550,5550,5550,2
20230824,092700,108876970,5560,5560,5560,5560,0
20230824,092600,108876970,5560,5540,5560,5540,727
20230824,092500,104841150,5540,5540,5540,5540,2
20230824,092400,104830070,5530,5530,5530,5530,0
20230824,092300,104830070,5530,5530,5530,5530,0
20230824,092200,104830070,5530,5530,5530,5530,3445
20230824,092100,85779220,5520,5520,5520,5520,58
20230824,092000,85459060,5530,5540,5540,5530,3
20230824,091900,85442460,5550,5550,5550,5550,0
20230824,091800,85442460,5550,5530,5550,5530,549
20230824,091700,82400440,5540,5530,5540,5510,635
20230824,091600,78888340,5530,5530,5530,5530,29
20230824,091500,78727970,5530,5530,5530,5530,112
20230824,091400,78108610,5520,5520,5520,5520,0
20230824,091300,78108610,5520,5520,5520,5520,265
20230824,091200,76645810,5500,5500,5500,5490,1090
20230824,091100,70659760,5500,5520,5530,5500,4513
20230824,091000,45806680,5520,5520,5520,5520,0
20230824,090900,45806680,5520,5520,5520,5520,332
20230824,090800,43974040,5560,5560,5560,5560,0
20230824,090700,43974040,5560,5540,5560,5540,1464
20230824,090600,35841880,5540,5520,5540,5510,439
20230824,090500,33413860,5500,5500,5500,5500,0
20230824,090400,33413860,5500,5500,5500,5500,0
20230824,090300,33413860,5500,5540,5540,5500,4447
20230824,090200,8854660,5580,5580,5580,5580,0
20230824,090100,8854660,5580,5580,5580,5580,0
20230824,090000,8854660,5580,5520,5580,5520,1599