KissMeData/099430/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,200300,1270692450,5980,5980,5980,5980,7793
20240823,200200,1270692450,5980,5980,5980,5980,0
20240823,200100,1270692450,5980,5980,5980,5980,0
20240823,200000,1270692450,5980,5980,5980,5980,0
20240823,195900,1270692450,5980,5980,5980,5980,0
20240823,195800,1270692450,5980,5980,5980,5980,0
20240823,195700,1270692450,5980,5980,5980,5980,0
20240823,195600,1270692450,5980,5980,5980,5980,0
20240823,195500,1270692450,5980,5980,5980,5980,0
20240823,195400,1270692450,5980,5980,5980,5980,0
20240823,195300,1270692450,5980,5980,5980,5980,0
20240823,195200,1270692450,5980,5980,5980,5980,0
20240823,195100,1270692450,5980,5980,5980,5980,0
20240823,195000,1270692450,5980,5980,5980,5980,0
20240823,194900,1270692450,5980,5980,5980,5980,0
20240823,194800,1270692450,5980,5980,5980,5980,0
20240823,194700,1270692450,5980,5980,5980,5980,0
20240823,194600,1270692450,5980,5980,5980,5980,0
20240823,194500,1270692450,5980,5980,5980,5980,0
20240823,194400,1270692450,5980,5980,5980,5980,0
20240823,194300,1270692450,5980,5980,5980,5980,0
20240823,194200,1270692450,5980,5980,5980,5980,0
20240823,194100,1270692450,5980,5980,5980,5980,0
20240823,194000,1270692450,5980,5980,5980,5980,0
20240823,193900,1270692450,5980,5980,5980,5980,0
20240823,193800,1270692450,5980,5980,5980,5980,0
20240823,193700,1270692450,5980,5980,5980,5980,0
20240823,193600,1270692450,5980,5980,5980,5980,0
20240823,193500,1270692450,5980,5980,5980,5980,0
20240823,193400,1270692450,5980,5980,5980,5980,0
20240823,193300,1270692450,5980,5980,5980,5980,7793
20240823,193200,1270692450,5980,5980,5980,5980,0
20240823,193100,1270692450,5980,5980,5980,5980,0
20240823,193000,1270692450,5980,5980,5980,5980,0
20240823,192900,1270692450,5980,5980,5980,5980,0
20240823,192800,1270692450,5980,5980,5980,5980,0
20240823,192700,1270692450,5980,5980,5980,5980,0
20240823,192600,1270692450,5980,5980,5980,5980,0
20240823,192500,1270692450,5980,5980,5980,5980,0
20240823,192400,1270692450,5980,5980,5980,5980,0
20240823,192300,1270692450,5980,5980,5980,5980,0
20240823,192200,1270692450,5980,5980,5980,5980,0
20240823,192100,1270692450,5980,5980,5980,5980,0
20240823,192000,1270692450,5980,5980,5980,5980,0
20240823,191900,1270692450,5980,5980,5980,5980,0
20240823,191800,1270692450,5980,5980,5980,5980,0
20240823,191700,1270692450,5980,5980,5980,5980,0
20240823,191600,1270692450,5980,5980,5980,5980,0
20240823,191500,1270692450,5980,5980,5980,5980,0
20240823,191400,1270692450,5980,5980,5980,5980,0
20240823,191300,1270692450,5980,5980,5980,5980,0
20240823,191200,1270692450,5980,5980,5980,5980,0
20240823,191100,1270692450,5980,5980,5980,5980,0
20240823,191000,1270692450,5980,5980,5980,5980,0
20240823,190900,1270692450,5980,5980,5980,5980,0
20240823,190800,1270692450,5980,5980,5980,5980,0
20240823,190700,1270692450,5980,5980,5980,5980,0
20240823,190600,1270692450,5980,5980,5980,5980,0
20240823,190500,1270692450,5980,5980,5980,5980,0
20240823,190400,1270692450,5980,5980,5980,5980,0
20240823,190300,1270692450,5980,5980,5980,5980,7793
20240823,190200,1270692450,5980,5980,5980,5980,0
20240823,190100,1270692450,5980,5980,5980,5980,0
20240823,190000,1270692450,5980,5980,5980,5980,0
20240823,185900,1270692450,5980,5980,5980,5980,0
20240823,185800,1270692450,5980,5980,5980,5980,0
20240823,185700,1270692450,5980,5980,5980,5980,0
20240823,185600,1270692450,5980,5980,5980,5980,0
20240823,185500,1270692450,5980,5980,5980,5980,0
20240823,185400,1270692450,5980,5980,5980,5980,0
20240823,185300,1270692450,5980,5980,5980,5980,0
20240823,185200,1270692450,5980,5980,5980,5980,0
20240823,185100,1270692450,5980,5980,5980,5980,0
20240823,185000,1270692450,5980,5980,5980,5980,0
20240823,184900,1270692450,5980,5980,5980,5980,0
20240823,184800,1270692450,5980,5980,5980,5980,0
20240823,184700,1270692450,5980,5980,5980,5980,0
20240823,184600,1270692450,5980,5980,5980,5980,0
20240823,184500,1270692450,5980,5980,5980,5980,0
20240823,184400,1270692450,5980,5980,5980,5980,0
20240823,184300,1270692450,5980,5980,5980,5980,0
20240823,184200,1270692450,5980,5980,5980,5980,0
20240823,184100,1270692450,5980,5980,5980,5980,0
20240823,184000,1270692450,5980,5980,5980,5980,0
20240823,183900,1270692450,5980,5980,5980,5980,0
20240823,183800,1270692450,5980,5980,5980,5980,0
20240823,183700,1270692450,5980,5980,5980,5980,0
20240823,183600,1270692450,5980,5980,5980,5980,0
20240823,183500,1270692450,5980,5980,5980,5980,0
20240823,183400,1270692450,5980,5980,5980,5980,0
20240823,183300,1270692450,5980,5980,5980,5980,7793
20240823,183200,1270692450,5980,5980,5980,5980,0
20240823,183100,1270692450,5980,5980,5980,5980,0
20240823,183000,1270692450,5980,5980,5980,5980,0
20240823,182900,1270692450,5980,5980,5980,5980,0
20240823,182800,1270692450,5980,5980,5980,5980,0
20240823,182700,1270692450,5980,5980,5980,5980,0
20240823,182600,1270692450,5980,5980,5980,5980,0
20240823,182500,1270692450,5980,5980,5980,5980,0
20240823,182400,1270692450,5980,5980,5980,5980,0
20240823,182300,1270692450,5980,5980,5980,5980,0
20240823,182200,1270692450,5980,5980,5980,5980,0
20240823,182100,1270692450,5980,5980,5980,5980,0
20240823,182000,1270692450,5980,5980,5980,5980,0
20240823,181900,1270692450,5980,5980,5980,5980,0
20240823,181800,1270692450,5980,5980,5980,5980,0
20240823,181700,1270692450,5980,5980,5980,5980,0
20240823,181600,1270692450,5980,5980,5980,5980,0
20240823,181500,1270692450,5980,5980,5980,5980,0
20240823,181400,1270692450,5980,5980,5980,5980,0
20240823,181300,1270692450,5980,5980,5980,5980,0
20240823,181200,1270692450,5980,5980,5980,5980,0
20240823,181100,1270692450,5980,5980,5980,5980,0
20240823,181000,1270692450,5980,5980,5980,5980,0
20240823,180900,1270692450,5980,5980,5980,5980,0
20240823,180800,1270692450,5980,5980,5980,5980,0
20240823,180700,1270692450,5980,5980,5980,5980,0
20240823,180600,1270692450,5980,5980,5980,5980,0
20240823,180500,1270692450,5980,5980,5980,5980,0
20240823,180400,1270692450,5980,5980,5980,5980,0
20240823,180300,1270692450,5980,5980,5980,5980,7793
20240823,180200,1270692450,5980,5980,5980,5980,0
20240823,180100,1270692450,5980,5980,5980,5980,0
20240823,180000,1270692450,5980,5980,5980,5980,0
20240823,175900,1270692450,5980,5980,5980,5980,0
20240823,175800,1270692450,5980,5980,5980,5980,0
20240823,175700,1270692450,5980,5980,5980,5980,0
20240823,175600,1270692450,5980,5980,5980,5980,0
20240823,175500,1270692450,5980,5980,5980,5980,0
20240823,175400,1270692450,5980,5980,5980,5980,0
20240823,175300,1270692450,5980,5980,5980,5980,0
20240823,175200,1270692450,5980,5980,5980,5980,0
20240823,175100,1270692450,5980,5980,5980,5980,0
20240823,175000,1270692450,5980,5980,5980,5980,0
20240823,174900,1270692450,5980,5980,5980,5980,0
20240823,174800,1270692450,5980,5980,5980,5980,0
20240823,174700,1270692450,5980,5980,5980,5980,0
20240823,174600,1270692450,5980,5980,5980,5980,0
20240823,174500,1270692450,5980,5980,5980,5980,0
20240823,174400,1270692450,5980,5980,5980,5980,0
20240823,174300,1270692450,5980,5980,5980,5980,0
20240823,174200,1270692450,5980,5980,5980,5980,0
20240823,174100,1270692450,5980,5980,5980,5980,0
20240823,174000,1270692450,5980,5980,5980,5980,0
20240823,173900,1270692450,5980,5980,5980,5980,0
20240823,173800,1270692450,5980,5980,5980,5980,0
20240823,173700,1270692450,5980,5980,5980,5980,0
20240823,173600,1270692450,5980,5980,5980,5980,0
20240823,173500,1270692450,5980,5980,5980,5980,0
20240823,173400,1270692450,5980,5980,5980,5980,0
20240823,173300,1270692450,5980,5980,5980,5980,7793
20240823,173200,1270692450,5980,5980,5980,5980,0
20240823,173100,1270692450,5980,5980,5980,5980,0
20240823,173000,1270692450,5980,5980,5980,5980,0
20240823,172900,1270692450,5980,5980,5980,5980,0
20240823,172800,1270692450,5980,5980,5980,5980,0
20240823,172700,1270692450,5980,5980,5980,5980,0
20240823,172600,1270692450,5980,5980,5980,5980,0
20240823,172500,1270692450,5980,5980,5980,5980,0
20240823,172400,1270692450,5980,5980,5980,5980,0
20240823,172300,1270692450,5980,5980,5980,5980,0
20240823,172200,1270692450,5980,5980,5980,5980,0
20240823,172100,1270692450,5980,5980,5980,5980,0
20240823,172000,1270692450,5980,5980,5980,5980,0
20240823,171900,1270692450,5980,5980,5980,5980,0
20240823,171800,1270692450,5980,5980,5980,5980,0
20240823,171700,1270692450,5980,5980,5980,5980,0
20240823,171600,1270692450,5980,5980,5980,5980,0
20240823,171500,1270692450,5980,5980,5980,5980,0
20240823,171400,1270692450,5980,5980,5980,5980,0
20240823,171300,1270692450,5980,5980,5980,5980,0
20240823,171200,1270692450,5980,5980,5980,5980,0
20240823,171100,1270692450,5980,5980,5980,5980,0
20240823,171000,1270692450,5980,5980,5980,5980,0
20240823,170900,1270692450,5980,5980,5980,5980,0
20240823,170800,1270692450,5980,5980,5980,5980,0
20240823,170700,1270692450,5980,5980,5980,5980,0
20240823,170600,1270692450,5980,5980,5980,5980,0
20240823,170500,1270692450,5980,5980,5980,5980,0
20240823,170400,1270692450,5980,5980,5980,5980,0
20240823,170300,1270692450,5980,5980,5980,5980,7793
20240823,170200,1270692450,5980,5980,5980,5980,0
20240823,170100,1270692450,5980,5980,5980,5980,0
20240823,170000,1270692450,5980,5980,5980,5980,0
20240823,165900,1270692450,5980,5980,5980,5980,0
20240823,165800,1270692450,5980,5980,5980,5980,0
20240823,165700,1270692450,5980,5980,5980,5980,0
20240823,165600,1270692450,5980,5980,5980,5980,0
20240823,165500,1270692450,5980,5980,5980,5980,0
20240823,165400,1270692450,5980,5980,5980,5980,0
20240823,165300,1270692450,5980,5980,5980,5980,0
20240823,165200,1270692450,5980,5980,5980,5980,0
20240823,165100,1270692450,5980,5980,5980,5980,0
20240823,165000,1270692450,5980,5980,5980,5980,0
20240823,164900,1270692450,5980,5980,5980,5980,0
20240823,164800,1270692450,5980,5980,5980,5980,0
20240823,164700,1270692450,5980,5980,5980,5980,0
20240823,164600,1270692450,5980,5980,5980,5980,0
20240823,164500,1270692450,5980,5980,5980,5980,0
20240823,164400,1270692450,5980,5980,5980,5980,0
20240823,164300,1270692450,5980,5980,5980,5980,0
20240823,164200,1270692450,5980,5980,5980,5980,0
20240823,164100,1270692450,5980,5980,5980,5980,0
20240823,164000,1270692450,5980,5980,5980,5980,0
20240823,163900,1270692450,5980,5980,5980,5980,0
20240823,163800,1270692450,5980,5980,5980,5980,0
20240823,163700,1270692450,5980,5980,5980,5980,0
20240823,163600,1270692450,5980,5980,5980,5980,0
20240823,163500,1270692450,5980,5980,5980,5980,0
20240823,163400,1270692450,5980,5980,5980,5980,0
20240823,163300,1270692450,5980,5980,5980,5980,7793
20240823,163200,1270692450,5980,5980,5980,5980,0
20240823,163100,1270692450,5980,5980,5980,5980,0
20240823,163000,1270692450,5980,5980,5980,5980,0
20240823,162900,1270692450,5980,5980,5980,5980,0
20240823,162800,1270692450,5980,5980,5980,5980,0
20240823,162700,1270692450,5980,5980,5980,5980,0
20240823,162600,1270692450,5980,5980,5980,5980,0
20240823,162500,1270692450,5980,5980,5980,5980,0
20240823,162400,1270692450,5980,5980,5980,5980,0
20240823,162300,1270692450,5980,5980,5980,5980,0
20240823,162200,1270692450,5980,5980,5980,5980,0
20240823,162100,1270692450,5980,5980,5980,5980,0
20240823,162000,1270692450,5980,5980,5980,5980,0
20240823,161900,1270692450,5980,5980,5980,5980,0
20240823,161800,1270692450,5980,5980,5980,5980,0
20240823,161700,1270692450,5980,5980,5980,5980,0
20240823,161600,1270692450,5980,5980,5980,5980,0
20240823,161500,1270692450,5980,5980,5980,5980,0
20240823,161400,1270692450,5980,5980,5980,5980,0
20240823,161300,1270692450,5980,5980,5980,5980,0
20240823,161200,1270692450,5980,5980,5980,5980,0
20240823,161100,1270692450,5980,5980,5980,5980,0
20240823,161000,1270692450,5980,5980,5980,5980,0
20240823,160900,1270692450,5980,5980,5980,5980,0
20240823,160800,1270692450,5980,5980,5980,5980,0
20240823,160700,1270692450,5980,5980,5980,5980,0
20240823,160600,1270692450,5980,5980,5980,5980,0
20240823,160500,1270692450,5980,5980,5980,5980,0
20240823,160400,1270692450,5980,5980,5980,5980,0
20240823,160300,1270692450,5980,5980,5980,5980,7793
20240823,160200,1270692450,5980,5980,5980,5980,0
20240823,160100,1270692450,5980,5980,5980,5980,0
20240823,160000,1270692450,5980,5980,5980,5980,0
20240823,155900,1270692450,5980,5980,5980,5980,0
20240823,155800,1270692450,5980,5980,5980,5980,0
20240823,155700,1270692450,5980,5980,5980,5980,0
20240823,155600,1270692450,5980,5980,5980,5980,0
20240823,155500,1270692450,5980,5980,5980,5980,0
20240823,155400,1270692450,5980,5980,5980,5980,0
20240823,155300,1270692450,5980,5980,5980,5980,0
20240823,155200,1270692450,5980,5980,5980,5980,0
20240823,155100,1270692450,5980,5980,5980,5980,0
20240823,155000,1270692450,5980,5980,5980,5980,0
20240823,154900,1270692450,5980,5980,5980,5980,0
20240823,154800,1270692450,5980,5980,5980,5980,0
20240823,154700,1270692450,5980,5980,5980,5980,0
20240823,154600,1270692450,5980,5980,5980,5980,0
20240823,154500,1270692450,5980,5980,5980,5980,0
20240823,154400,1270692450,5980,5980,5980,5980,0
20240823,154300,1270692450,5980,5980,5980,5980,0
20240823,154200,1270692450,5980,5980,5980,5980,0
20240823,154100,1270692450,5980,5980,5980,5980,0
20240823,154000,1270692450,5980,5980,5980,5980,0
20240823,153900,1270692450,5980,5980,5980,5980,0
20240823,153800,1270692450,5980,5980,5980,5980,0
20240823,153700,1270692450,5980,5980,5980,5980,0
20240823,153600,1270692450,5980,5980,5980,5980,0
20240823,153500,1270692450,5980,5980,5980,5980,0
20240823,153400,1270692450,5980,5980,5980,5980,0
20240823,153300,1270692450,5980,5980,5980,5980,7793
20240823,153200,1270692450,5980,5980,5980,5980,0
20240823,153100,1270692450,5980,5980,5980,5980,0
20240823,153000,1270692450,5980,5980,5980,5980,7793
20240823,152900,1224090310,5980,5980,5980,5980,0
20240823,152800,1224090310,5980,5980,5980,5980,0
20240823,152700,1224090310,5980,5980,5980,5980,0
20240823,152600,1224090310,5980,5980,5980,5980,0
20240823,152500,1224090310,5980,5980,5980,5980,0
20240823,152400,1224090310,5980,5980,5980,5980,0
20240823,152300,1224090310,5980,5980,5980,5980,0
20240823,152200,1224090310,5980,5980,5980,5980,0
20240823,152100,1224090310,5980,5980,5980,5980,0
20240823,152000,1224090310,5980,5980,5980,5980,0
20240823,151900,1224090310,5980,5980,5980,5970,613
20240823,151800,1220429790,5970,5970,5970,5950,992
20240823,151700,1214510650,5970,5960,5970,5960,910
20240823,151600,1209086510,5950,5960,5960,5940,102
20240823,151500,1208480170,5960,5950,5960,5950,155
20240823,151400,1207557370,5950,5960,5960,5950,453
20240823,151300,1204861480,5950,5950,5950,5950,1103
20240823,151200,1198298630,5940,5930,5940,5930,475
20240823,151100,1195480230,5940,5940,5940,5930,62
20240823,151000,1195112050,5940,5920,5940,5920,1408
20240823,150900,1186761830,5910,5910,5910,5910,1
20240823,150800,1186755920,5910,5900,5910,5900,7
20240823,150700,1186714560,5900,5910,5930,5900,41
20240823,150600,1186471920,5920,5920,5930,5910,411
20240823,150500,1184037430,5900,5910,5910,5900,100
20240823,150400,1183446580,5900,5900,5900,5900,249
20240823,150300,1181977480,5930,5900,5930,5900,7013
20240823,150200,1140437710,5920,5920,5920,5920,1
20240823,150100,1140431790,5930,5920,5930,5920,1246
20240823,150000,1133054560,5910,5900,5910,5900,2871
20240823,145900,1116100660,5900,5900,5900,5900,0
20240823,145800,1116100660,5900,5880,5900,5880,226
20240823,145700,1114771760,5880,5880,5880,5880,500
20240823,145600,1111831760,5880,5890,5890,5880,80
20240823,145500,1111361040,5890,5890,5890,5890,1450
20240823,145400,1102820540,5900,5900,5900,5900,1985
20240823,145300,1091109040,5910,5910,5910,5910,20
20240823,145200,1090990840,5910,5910,5910,5910,0
20240823,145100,1090990840,5910,5910,5910,5910,3624
20240823,145000,1069573000,5920,5920,5920,5920,6
20240823,144900,1069537480,5920,5920,5920,5920,2
20240823,144800,1069525640,5920,5910,5920,5910,104
20240823,144700,1068910000,5920,5920,5920,5920,400
20240823,144600,1066542000,5910,5930,5930,5910,61
20240823,144500,1066181470,5910,5930,5930,5910,51
20240823,144400,1065880040,5910,5910,5910,5910,500
20240823,144300,1062925040,5920,5920,5920,5920,592
20240823,144200,1059420400,5930,5930,5930,5930,600
20240823,144100,1055862400,5920,5920,5920,5920,0
20240823,144000,1055862400,5920,5920,5920,5920,500
20240823,143900,1052902400,5930,5930,5930,5930,1522
20240823,143800,1043876940,5930,5930,5930,5930,9
20240823,143700,1043823570,5930,5940,5940,5930,36
20240823,143600,1043610080,5920,5930,5930,5920,70
20240823,143500,1043195470,5920,5920,5920,5920,1
20240823,143400,1043189550,5930,5940,5940,5930,1890
20240823,143300,1031980090,5930,5930,5930,5930,40
20240823,143200,1031742890,5940,5940,5940,5940,37
20240823,143100,1031523110,5940,5940,5940,5940,1
20240823,143000,1031517170,5930,5930,5930,5930,0
20240823,142900,1031517170,5930,5930,5930,5930,0
20240823,142800,1031517170,5930,5930,5930,5930,113
20240823,142700,1030847080,5920,5920,5920,5920,254
20240823,142600,1029343400,5920,5930,5930,5920,65
20240823,142500,1028958000,5930,5930,5930,5930,19
20240823,142400,1028845330,5930,5930,5930,5930,1034
20240823,142300,1022713710,5930,5930,5930,5930,0
20240823,142200,1022713710,5930,5930,5930,5930,18
20240823,142100,1022606970,5940,5940,5940,5940,1298
20240823,142000,1014896850,5950,5950,5950,5950,200
20240823,141900,1013706850,5940,5940,5940,5940,163
20240823,141800,1012738630,5940,5930,5940,5930,289
20240823,141700,1011024350,5930,5930,5930,5930,150
20240823,141600,1010134850,5930,5930,5930,5930,100
20240823,141500,1009541850,5930,5930,5930,5930,0
20240823,141400,1009541850,5930,5940,5940,5930,173
20240823,141300,1008515930,5940,5940,5940,5940,2205
20240823,141200,995418230,5940,5940,5940,5940,369
20240823,141100,993226370,5950,5950,5950,5950,0
20240823,141000,993226370,5950,5950,5950,5950,20
20240823,140900,993107370,5950,5950,5950,5950,0
20240823,140800,993107370,5950,5950,5950,5950,60
20240823,140700,992750370,5950,5950,5950,5950,500
20240823,140600,989775370,5950,5960,5960,5950,1558
20240823,140500,980504970,5960,5970,5970,5960,2
20240823,140400,980493040,5960,5950,5960,5950,331
20240823,140300,978523280,5960,5960,5960,5960,195
20240823,140200,977361080,5980,5980,5980,5980,0
20240823,140100,977361080,5980,5970,5980,5970,600
20240823,140000,973774080,5960,5960,5960,5960,198
20240823,135900,972594000,5970,5970,5970,5970,2
20240823,135800,972582060,5970,5970,5970,5970,30
20240823,135700,972402960,5970,5970,5970,5970,260
20240823,135600,970850760,5980,5960,5980,5960,595
20240823,135500,967303800,5980,5980,5980,5980,56
20240823,135400,966968920,5980,5970,5980,5970,582
20240823,135300,963491350,5980,5980,5980,5980,1
20240823,135200,963485370,5980,5980,5980,5980,25
20240823,135100,963335870,5980,5970,5980,5970,6
20240823,135000,963300000,5970,5970,5970,5970,50
20240823,134900,963001500,5980,5980,5980,5980,744
20240823,134800,958552380,5970,5970,5970,5970,9
20240823,134700,958498650,5970,5970,5970,5970,179
20240823,134600,957430020,5970,5970,5970,5970,117
20240823,134500,956731530,5970,5970,5970,5970,0
20240823,134400,956731530,5970,5980,5980,5970,274
20240823,134300,955095210,5970,5970,5970,5970,599
20240823,134200,951519180,5970,5970,5970,5970,50
20240823,134100,951220680,5970,5960,5970,5960,60
20240823,134000,950862580,5970,5960,5970,5960,19
20240823,133900,950749290,5960,5960,5960,5960,0
20240823,133800,950749290,5960,5960,5960,5960,30
20240823,133700,950570490,5950,5960,5960,5950,118
20240823,133600,949867260,5960,5960,5960,5960,0
20240823,133500,949867260,5960,5960,5960,5960,167
20240823,133400,948871940,5960,5960,5960,5960,79
20240823,133300,948401100,5960,5960,5960,5960,30
20240823,133200,948222300,5960,5960,5960,5960,246
20240823,133100,946756140,5960,5960,5960,5960,21
20240823,133000,946630980,5950,5950,5950,5950,234
20240823,132900,945238680,5950,5960,5960,5950,766
20240823,132800,940679980,5960,5960,5960,5960,50
20240823,132700,940381980,5960,5960,5960,5960,0
20240823,132600,940381980,5960,5960,5960,5960,77
20240823,132500,939923060,5960,5960,5960,5960,0
20240823,132400,939923060,5960,5960,5960,5960,1
20240823,132300,939917100,5960,5950,5960,5950,3
20240823,132200,939899240,5950,5950,5950,5950,0
20240823,132100,939899240,5950,5950,5950,5950,133
20240823,132000,939107890,5960,5960,5960,5960,51
20240823,131900,938803930,5950,5950,5950,5950,342
20240823,131800,936769030,5950,5960,5960,5950,225
20240823,131700,935428580,5960,5980,5980,5960,2442
20240823,131600,920853110,5980,5980,5980,5980,4
20240823,131500,920829190,5980,5980,5980,5980,323
20240823,131400,918897650,5970,5970,5970,5970,0
20240823,131300,918897650,5970,5980,5980,5970,90
20240823,131200,918360050,5970,5980,5980,5970,80
20240823,131100,917882140,5980,5990,6000,5980,1768
20240823,131000,907296820,5990,5990,5990,5990,106
20240823,130900,906661880,5990,6000,6000,5980,1681
20240823,130800,896592540,6000,6000,6000,6000,626
20240823,130700,892836540,6010,6000,6010,6000,591
20240823,130600,889289520,6000,6010,6010,6000,80
20240823,130500,888809490,6010,6000,6010,6000,639
20240823,130400,884972110,6000,5990,6000,5980,2592
20240823,130300,869423430,5970,5990,6000,5970,857
20240823,130200,864287300,5980,5990,6000,5980,2001
20240823,130100,852300680,5990,5960,5990,5960,2270
20240823,130000,838754650,5950,5950,5960,5950,1671
20240823,125900,828810470,5950,5950,5950,5950,804
20240823,125800,824026670,5950,5950,5950,5950,730
20240823,125700,819683170,5940,5940,5940,5940,929
20240823,125600,814164910,5940,5940,5940,5940,822
20240823,125500,809282230,5940,5930,5940,5930,2564
20240823,125400,794069620,5930,5950,5950,5930,1958
20240823,125300,782440050,5960,5930,5960,5930,2621
20240823,125200,766863320,5930,5930,5930,5930,60
20240823,125100,766507520,5930,5930,5940,5930,120
20240823,125000,765795910,5920,5940,5940,5920,128
20240823,124900,765038050,5940,5930,5940,5930,419
20240823,124800,762549200,5940,5930,5940,5930,177
20240823,124700,761499280,5930,5920,5930,5920,955
20240823,124600,755836140,5920,5920,5920,5920,116
20240823,124500,755149420,5930,5930,5930,5930,1202
20240823,124400,748021560,5930,5910,5930,5910,1534
20240823,124300,738942730,5900,5900,5900,5900,0
20240823,124200,738942730,5900,5900,5900,5900,500
20240823,124100,735992730,5900,5910,5910,5900,457
20240823,124000,733296130,5910,5910,5910,5910,20
20240823,123900,733177930,5920,5920,5920,5920,0
20240823,123800,733177930,5920,5920,5920,5920,0
20240823,123700,733177930,5920,5900,5920,5900,16
20240823,123600,733083500,5920,5910,5920,5900,948
20240823,123500,727485390,5920,5900,5920,5900,798
20240823,123400,722775160,5900,5900,5900,5900,2
20240823,123300,722763360,5900,5900,5910,5900,567
20240823,123200,719416910,5900,5900,5900,5900,100
20240823,123100,718826910,5890,5890,5890,5890,4
20240823,123000,718803350,5890,5890,5890,5890,0
20240823,122900,718803350,5890,5890,5890,5890,1
20240823,122800,718797460,5900,5900,5900,5900,0
20240823,122700,718797460,5900,5900,5900,5900,10
20240823,122600,718738460,5910,5910,5910,5910,0
20240823,122500,718738460,5910,5910,5910,5910,0
20240823,122400,718738460,5910,5910,5910,5910,0
20240823,122300,718738460,5910,5910,5910,5910,210
20240823,122200,717497360,5910,5910,5910,5910,0
20240823,122100,717497360,5910,5910,5910,5910,40
20240823,122000,717260960,5910,5910,5910,5910,300
20240823,121900,715487960,5910,5900,5910,5900,140
20240823,121800,714661950,5900,5900,5900,5900,0
20240823,121700,714661950,5900,5880,5900,5880,55
20240823,121600,714338450,5900,5900,5900,5900,667
20240823,121500,710403150,5900,5880,5900,5880,124
20240823,121400,709672550,5890,5890,5890,5890,1
20240823,121300,709666660,5890,5890,5890,5890,2
20240823,121200,709654880,5880,5880,5880,5880,0
20240823,121100,709654880,5880,5880,5880,5880,963
20240823,121000,703992440,5890,5890,5890,5890,3
20240823,120900,703974770,5890,5900,5900,5890,1245
20240823,120800,696640880,5900,5900,5900,5890,211
20240823,120700,695396980,5890,5890,5890,5890,42
20240823,120600,695149600,5890,5900,5900,5890,853
20240823,120500,690121620,5910,5910,5920,5910,44
20240823,120400,689861500,5930,5920,5930,5900,139
20240823,120300,689038110,5920,5870,5950,5870,8827
20240823,120200,636930210,5870,5870,5870,5870,1
20240823,120100,636924340,5860,5870,5870,5860,175
20240823,120000,635897130,5870,5870,5870,5870,10
20240823,115900,635838430,5870,5870,5870,5870,551
20240823,115800,632604060,5870,5870,5870,5870,0
20240823,115700,632604060,5870,5870,5870,5870,53
20240823,115600,632292950,5870,5870,5870,5870,0
20240823,115500,632292950,5870,5870,5870,5870,5
20240823,115400,632263600,5870,5870,5870,5870,5
20240823,115300,632234250,5870,5870,5870,5870,0
20240823,115200,632234250,5870,5850,5870,5850,4
20240823,115100,632210830,5870,5870,5870,5870,0
20240823,115000,632210830,5870,5870,5870,5870,139
20240823,114900,631394900,5870,5870,5870,5870,1
20240823,114800,631389030,5860,5850,5870,5850,76
20240823,114700,630943710,5840,5840,5840,5840,145
20240823,114600,630096910,5850,5860,5860,5850,6
20240823,114500,630061800,5840,5840,5840,5840,0
20240823,114400,630061800,5840,5840,5840,5840,500
20240823,114300,627141800,5860,5860,5860,5860,1
20240823,114200,627135940,5850,5850,5850,5850,110
20240823,114100,626492440,5850,5850,5850,5850,2
20240823,114000,626480740,5840,5840,5840,5840,0
20240823,113900,626480740,5840,5850,5850,5840,1205
20240823,113800,619433790,5860,5870,5870,5860,215
20240823,113700,618172610,5870,5870,5870,5870,0
20240823,113600,618172610,5870,5870,5870,5870,0
20240823,113500,618172610,5870,5870,5870,5870,100
20240823,113400,617585610,5870,5870,5870,5870,129
20240823,113300,616828380,5870,5850,5870,5850,160
20240823,113200,615891230,5860,5860,5860,5860,0
20240823,113100,615891230,5860,5870,5870,5860,120
20240823,113000,615187980,5860,5870,5870,5860,19
20240823,112900,615076540,5870,5870,5870,5870,55
20240823,112800,614753690,5870,5870,5870,5870,605
20240823,112700,611202340,5870,5870,5870,5870,0
20240823,112600,611202340,5870,5870,5870,5870,524
20240823,112500,608126460,5860,5860,5860,5860,1710
20240823,112400,598105860,5850,5850,5850,5850,238
20240823,112300,596713560,5850,5850,5850,5850,49
20240823,112200,596426910,5840,5830,5840,5830,2173
20240823,112100,583757930,5840,5840,5840,5840,1
20240823,112000,583752090,5840,5840,5840,5840,81
20240823,111900,583279050,5840,5840,5840,5840,23
20240823,111800,583144730,5840,5830,5840,5830,23
20240823,111700,583010630,5830,5830,5830,5830,350
20240823,111600,580970130,5840,5840,5840,5840,0
20240823,111500,580970130,5840,5840,5840,5840,1
20240823,111400,580964290,5840,5840,5840,5840,1
20240823,111300,580958450,5840,5840,5840,5840,1
20240823,111200,580952610,5840,5840,5840,5840,259
20240823,111100,579440050,5840,5840,5840,5840,519
20240823,111000,576409090,5840,5840,5860,5840,635
20240823,110900,572698660,5860,5840,5860,5840,1000
20240823,110800,566852350,5830,5830,5830,5830,3
20240823,110700,566834860,5840,5840,5840,5840,3
20240823,110600,566817340,5840,5840,5840,5840,0
20240823,110500,566817340,5840,5840,5840,5840,203
20240823,110400,565631820,5840,5830,5840,5830,220
20240823,110300,564349020,5850,5850,5850,5850,1
20240823,110200,564343170,5840,5840,5840,5840,300
20240823,110100,562591170,5850,5850,5850,5850,2
20240823,110000,562579470,5860,5850,5860,5830,1862
20240823,105900,551692650,5850,5840,5850,5830,652
20240823,105800,547884790,5840,5840,5840,5840,21
20240823,105700,547762150,5830,5840,5840,5830,92
20240823,105600,547225780,5820,5820,5820,5820,100
20240823,105500,546643780,5820,5820,5820,5820,7
20240823,105400,546603040,5850,5840,5850,5840,2688
20240823,105300,530894120,5830,5820,5830,5820,550
20240823,105200,527688120,5830,5830,5830,5830,1
20240823,105100,527682290,5810,5810,5810,5810,120
20240823,105000,526985090,5810,5830,5830,5810,235
20240823,104900,525615740,5830,5830,5830,5830,200
20240823,104800,524449740,5830,5810,5830,5810,11
20240823,104700,524385810,5830,5810,5830,5810,641
20240823,104600,520649580,5810,5820,5830,5810,374
20240823,104500,518471090,5820,5810,5820,5800,285
20240823,104400,516815470,5810,5810,5820,5810,421
20240823,104300,514369410,5810,5810,5810,5810,1909
20240823,104200,503278120,5810,5800,5810,5800,336
20240823,104100,501326260,5810,5810,5810,5810,26
20240823,104000,501175200,5810,5800,5810,5800,863
20240823,103900,496168870,5810,5810,5810,5800,1002
20240823,103800,490357250,5810,5820,5820,5810,656
20240823,103700,486545340,5820,5830,5830,5820,385
20240823,103600,484304340,5830,5820,5830,5820,146
20240823,103500,483454610,5820,5820,5820,5820,1
20240823,103400,483448790,5820,5820,5820,5820,100
20240823,103300,482866790,5830,5830,5830,5830,63
20240823,103200,482499500,5830,5830,5830,5830,134
20240823,103100,481718280,5820,5820,5820,5820,335
20240823,103000,479768580,5820,5820,5820,5820,3
20240823,102900,479751120,5820,5820,5820,5820,3
20240823,102800,479733660,5820,5820,5820,5820,30
20240823,102700,479559060,5820,5820,5820,5820,40
20240823,102600,479326260,5820,5820,5820,5820,30
20240823,102500,479151660,5820,5820,5820,5820,501
20240823,102400,476235840,5820,5820,5820,5820,172
20240823,102300,475234800,5800,5820,5820,5800,101
20240823,102200,474647000,5820,5810,5820,5810,100
20240823,102100,474065050,5820,5820,5820,5820,0
20240823,102000,474065050,5820,5820,5820,5820,1
20240823,101900,474059230,5790,5800,5800,5790,694
20240823,101800,470040040,5820,5790,5820,5790,261
20240823,101700,468525620,5810,5810,5810,5790,1723
20240823,101600,458545720,5810,5810,5810,5810,10
20240823,101500,458487620,5790,5820,5820,5790,6500
20240823,101400,420768870,5830,5820,5830,5820,14
20240823,101300,420687350,5820,5820,5820,5820,0
20240823,101200,420687350,5820,5820,5820,5820,58
20240823,101100,420349790,5840,5840,5840,5840,0
20240823,101000,420349790,5840,5820,5840,5820,304
20240823,100900,418580460,5820,5830,5830,5820,296
20240823,100800,416854800,5840,5840,5840,5840,800
20240823,100700,412182800,5850,5840,5850,5840,352
20240823,100600,410127110,5850,5840,5850,5830,497
20240823,100500,407224330,5830,5830,5830,5830,20
20240823,100400,407107730,5830,5820,5830,5820,610
20240823,100300,403557520,5810,5820,5820,5810,156
20240823,100200,402650990,5820,5820,5820,5820,103
20240823,100100,402051530,5820,5820,5820,5820,53
20240823,100000,401743070,5820,5820,5820,5820,479
20240823,095900,398955290,5820,5820,5820,5820,11
20240823,095800,398891270,5810,5790,5810,5790,570
20240823,095700,395585310,5790,5830,5830,5790,10943
20240823,095600,332083690,5830,5840,5840,5830,604
20240823,095500,328562340,5850,5850,5850,5850,35
20240823,095400,328357590,5860,5830,5860,5830,235
20240823,095300,326982090,5830,5830,5830,5830,24
20240823,095200,326842170,5840,5840,5840,5840,26
20240823,095100,326690330,5850,5850,5850,5850,190
20240823,095000,325578830,5850,5850,5850,5850,90
20240823,094900,325052330,5840,5840,5840,5840,156
20240823,094800,324141290,5830,5830,5830,5830,0
20240823,094700,324141290,5830,5840,5840,5820,383
20240823,094600,321909810,5840,5820,5840,5820,265
20240823,094500,320367290,5840,5850,5850,5820,718
20240823,094400,316183330,5850,5860,5860,5830,3578
20240823,094300,295306460,5860,5850,5860,5850,23
20240823,094200,295171710,5860,5860,5860,5860,1
20240823,094100,295165850,5850,5850,5850,5850,202
20240823,094000,293984150,5860,5850,5860,5850,394
20240823,093900,291679240,5840,5850,5850,5840,43
20240823,093800,291428100,5830,5850,5850,5830,116
20240823,093700,290749820,5850,5850,5850,5850,11
20240823,093600,290685470,5850,5850,5850,5850,3
20240823,093500,290667920,5840,5840,5840,5840,276
20240823,093400,289056080,5840,5840,5840,5830,26
20240823,093300,288904390,5830,5830,5840,5810,86
20240823,093200,288404110,5830,5820,5830,5810,267
20240823,093100,286851660,5840,5850,5860,5800,5574
20240823,093000,254486410,5820,5840,5840,5820,89
20240823,092900,253966670,5820,5840,5840,5820,2001
20240823,092800,242317810,5820,5840,5860,5820,1603
20240823,092700,232976280,5840,5870,5870,5840,105
20240823,092600,232362930,5870,5840,5870,5840,378
20240823,092500,230153670,5840,5840,5840,5840,0
20240823,092400,230153670,5840,5840,5840,5840,1
20240823,092300,230147830,5810,5810,5810,5810,649
20240823,092200,226377140,5810,5800,5810,5800,183
20240823,092100,225315730,5810,5810,5810,5800,64
20240823,092000,224944410,5810,5810,5810,5810,50
20240823,091900,224653910,5810,5790,5810,5790,279
20240823,091800,223038460,5790,5810,5830,5790,5329
20240823,091700,192146110,5810,5840,5840,5810,110
20240823,091600,191505410,5840,5840,5840,5810,8
20240823,091500,191458720,5810,5820,5840,5810,3280
20240823,091400,172374060,5820,5840,5840,5820,1501
20240823,091300,163638220,5830,5820,5840,5820,961
20240823,091200,158040230,5830,5840,5850,5820,1851
20240823,091100,147242510,5850,5840,5850,5840,13
20240823,091000,147166470,5860,5860,5860,5860,204
20240823,090900,145971030,5830,5850,5860,5830,271
20240823,090800,144383760,5850,5850,5850,5840,1137
20240823,090700,137737740,5840,5830,5840,5830,734
20240823,090600,133458300,5830,5810,5830,5810,1326
20240823,090500,125738720,5820,5800,5820,5780,287
20240823,090400,124075090,5800,5810,5820,5760,3584
20240823,090300,103324040,5810,5790,5820,5780,1053
20240823,090200,97214750,5840,5840,5840,5840,2
20240823,090100,97203070,5770,5860,5860,5770,2414
20240823,090000,83231530,5890,5760,5890,5760,14448