KissMeData/080720/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,195100,165361835,5210,5210,5210,5210,273
20240823,195000,165361835,5210,5210,5210,5210,0
20240823,194900,165361835,5210,5210,5210,5210,0
20240823,194800,165361835,5210,5210,5210,5210,0
20240823,194700,165361835,5210,5210,5210,5210,0
20240823,194600,165361835,5210,5210,5210,5210,0
20240823,194500,165361835,5210,5210,5210,5210,0
20240823,194400,165361835,5210,5210,5210,5210,0
20240823,194300,165361835,5210,5210,5210,5210,0
20240823,194200,165361835,5210,5210,5210,5210,0
20240823,194100,165361835,5210,5210,5210,5210,0
20240823,194000,165361835,5210,5210,5210,5210,0
20240823,193900,165361835,5210,5210,5210,5210,0
20240823,193800,165361835,5210,5210,5210,5210,0
20240823,193700,165361835,5210,5210,5210,5210,0
20240823,193600,165361835,5210,5210,5210,5210,0
20240823,193500,165361835,5210,5210,5210,5210,0
20240823,193400,165361835,5210,5210,5210,5210,0
20240823,193300,165361835,5210,5210,5210,5210,0
20240823,193200,165361835,5210,5210,5210,5210,0
20240823,193100,165361835,5210,5210,5210,5210,0
20240823,193000,165361835,5210,5210,5210,5210,0
20240823,192900,165361835,5210,5210,5210,5210,0
20240823,192800,165361835,5210,5210,5210,5210,0
20240823,192700,165361835,5210,5210,5210,5210,0
20240823,192600,165361835,5210,5210,5210,5210,0
20240823,192500,165361835,5210,5210,5210,5210,0
20240823,192400,165361835,5210,5210,5210,5210,0
20240823,192300,165361835,5210,5210,5210,5210,0
20240823,192200,165361835,5210,5210,5210,5210,0
20240823,192100,165361835,5210,5210,5210,5210,273
20240823,192000,165361835,5210,5210,5210,5210,0
20240823,191900,165361835,5210,5210,5210,5210,0
20240823,191800,165361835,5210,5210,5210,5210,0
20240823,191700,165361835,5210,5210,5210,5210,0
20240823,191600,165361835,5210,5210,5210,5210,0
20240823,191500,165361835,5210,5210,5210,5210,0
20240823,191400,165361835,5210,5210,5210,5210,0
20240823,191300,165361835,5210,5210,5210,5210,0
20240823,191200,165361835,5210,5210,5210,5210,0
20240823,191100,165361835,5210,5210,5210,5210,0
20240823,191000,165361835,5210,5210,5210,5210,0
20240823,190900,165361835,5210,5210,5210,5210,0
20240823,190800,165361835,5210,5210,5210,5210,0
20240823,190700,165361835,5210,5210,5210,5210,0
20240823,190600,165361835,5210,5210,5210,5210,0
20240823,190500,165361835,5210,5210,5210,5210,0
20240823,190400,165361835,5210,5210,5210,5210,0
20240823,190300,165361835,5210,5210,5210,5210,0
20240823,190200,165361835,5210,5210,5210,5210,0
20240823,190100,165361835,5210,5210,5210,5210,0
20240823,190000,165361835,5210,5210,5210,5210,0
20240823,185900,165361835,5210,5210,5210,5210,0
20240823,185800,165361835,5210,5210,5210,5210,0
20240823,185700,165361835,5210,5210,5210,5210,0
20240823,185600,165361835,5210,5210,5210,5210,0
20240823,185500,165361835,5210,5210,5210,5210,0
20240823,185400,165361835,5210,5210,5210,5210,0
20240823,185300,165361835,5210,5210,5210,5210,0
20240823,185200,165361835,5210,5210,5210,5210,0
20240823,185100,165361835,5210,5210,5210,5210,273
20240823,185000,165361835,5210,5210,5210,5210,0
20240823,184900,165361835,5210,5210,5210,5210,0
20240823,184800,165361835,5210,5210,5210,5210,0
20240823,184700,165361835,5210,5210,5210,5210,0
20240823,184600,165361835,5210,5210,5210,5210,0
20240823,184500,165361835,5210,5210,5210,5210,0
20240823,184400,165361835,5210,5210,5210,5210,0
20240823,184300,165361835,5210,5210,5210,5210,0
20240823,184200,165361835,5210,5210,5210,5210,0
20240823,184100,165361835,5210,5210,5210,5210,0
20240823,184000,165361835,5210,5210,5210,5210,0
20240823,183900,165361835,5210,5210,5210,5210,0
20240823,183800,165361835,5210,5210,5210,5210,0
20240823,183700,165361835,5210,5210,5210,5210,0
20240823,183600,165361835,5210,5210,5210,5210,0
20240823,183500,165361835,5210,5210,5210,5210,0
20240823,183400,165361835,5210,5210,5210,5210,0
20240823,183300,165361835,5210,5210,5210,5210,0
20240823,183200,165361835,5210,5210,5210,5210,0
20240823,183100,165361835,5210,5210,5210,5210,0
20240823,183000,165361835,5210,5210,5210,5210,0
20240823,182900,165361835,5210,5210,5210,5210,0
20240823,182800,165361835,5210,5210,5210,5210,0
20240823,182700,165361835,5210,5210,5210,5210,0
20240823,182600,165361835,5210,5210,5210,5210,0
20240823,182500,165361835,5210,5210,5210,5210,0
20240823,182400,165361835,5210,5210,5210,5210,0
20240823,182300,165361835,5210,5210,5210,5210,0
20240823,182200,165361835,5210,5210,5210,5210,0
20240823,182100,165361835,5210,5210,5210,5210,273
20240823,182000,165361835,5210,5210,5210,5210,0
20240823,181900,165361835,5210,5210,5210,5210,0
20240823,181800,165361835,5210,5210,5210,5210,0
20240823,181700,165361835,5210,5210,5210,5210,0
20240823,181600,165361835,5210,5210,5210,5210,0
20240823,181500,165361835,5210,5210,5210,5210,0
20240823,181400,165361835,5210,5210,5210,5210,0
20240823,181300,165361835,5210,5210,5210,5210,0
20240823,181200,165361835,5210,5210,5210,5210,0
20240823,181100,165361835,5210,5210,5210,5210,0
20240823,181000,165361835,5210,5210,5210,5210,0
20240823,180900,165361835,5210,5210,5210,5210,0
20240823,180800,165361835,5210,5210,5210,5210,0
20240823,180700,165361835,5210,5210,5210,5210,0
20240823,180600,165361835,5210,5210,5210,5210,0
20240823,180500,165361835,5210,5210,5210,5210,0
20240823,180400,165361835,5210,5210,5210,5210,0
20240823,180300,165361835,5210,5210,5210,5210,0
20240823,180200,165361835,5210,5210,5210,5210,0
20240823,180100,165361835,5210,5210,5210,5210,0
20240823,180000,165361835,5210,5210,5210,5210,0
20240823,175900,165361835,5210,5210,5210,5210,0
20240823,175800,165361835,5210,5210,5210,5210,0
20240823,175700,165361835,5210,5210,5210,5210,0
20240823,175600,165361835,5210,5210,5210,5210,0
20240823,175500,165361835,5210,5210,5210,5210,0
20240823,175400,165361835,5210,5210,5210,5210,0
20240823,175300,165361835,5210,5210,5210,5210,0
20240823,175200,165361835,5210,5210,5210,5210,0
20240823,175100,165361835,5210,5210,5210,5210,273
20240823,175000,165361835,5210,5210,5210,5210,0
20240823,174900,165361835,5210,5210,5210,5210,0
20240823,174800,165361835,5210,5210,5210,5210,0
20240823,174700,165361835,5210,5210,5210,5210,0
20240823,174600,165361835,5210,5210,5210,5210,0
20240823,174500,165361835,5210,5210,5210,5210,0
20240823,174400,165361835,5210,5210,5210,5210,0
20240823,174300,165361835,5210,5210,5210,5210,0
20240823,174200,165361835,5210,5210,5210,5210,0
20240823,174100,165361835,5210,5210,5210,5210,0
20240823,174000,165361835,5210,5210,5210,5210,0
20240823,173900,165361835,5210,5210,5210,5210,0
20240823,173800,165361835,5210,5210,5210,5210,0
20240823,173700,165361835,5210,5210,5210,5210,0
20240823,173600,165361835,5210,5210,5210,5210,0
20240823,173500,165361835,5210,5210,5210,5210,0
20240823,173400,165361835,5210,5210,5210,5210,0
20240823,173300,165361835,5210,5210,5210,5210,0
20240823,173200,165361835,5210,5210,5210,5210,0
20240823,173100,165361835,5210,5210,5210,5210,0
20240823,173000,165361835,5210,5210,5210,5210,0
20240823,172900,165361835,5210,5210,5210,5210,0
20240823,172800,165361835,5210,5210,5210,5210,0
20240823,172700,165361835,5210,5210,5210,5210,0
20240823,172600,165361835,5210,5210,5210,5210,0
20240823,172500,165361835,5210,5210,5210,5210,0
20240823,172400,165361835,5210,5210,5210,5210,0
20240823,172300,165361835,5210,5210,5210,5210,0
20240823,172200,165361835,5210,5210,5210,5210,0
20240823,172100,165361835,5210,5210,5210,5210,273
20240823,172000,165361835,5210,5210,5210,5210,0
20240823,171900,165361835,5210,5210,5210,5210,0
20240823,171800,165361835,5210,5210,5210,5210,0
20240823,171700,165361835,5210,5210,5210,5210,0
20240823,171600,165361835,5210,5210,5210,5210,0
20240823,171500,165361835,5210,5210,5210,5210,0
20240823,171400,165361835,5210,5210,5210,5210,0
20240823,171300,165361835,5210,5210,5210,5210,0
20240823,171200,165361835,5210,5210,5210,5210,0
20240823,171100,165361835,5210,5210,5210,5210,0
20240823,171000,165361835,5210,5210,5210,5210,0
20240823,170900,165361835,5210,5210,5210,5210,0
20240823,170800,165361835,5210,5210,5210,5210,0
20240823,170700,165361835,5210,5210,5210,5210,0
20240823,170600,165361835,5210,5210,5210,5210,0
20240823,170500,165361835,5210,5210,5210,5210,0
20240823,170400,165361835,5210,5210,5210,5210,0
20240823,170300,165361835,5210,5210,5210,5210,0
20240823,170200,165361835,5210,5210,5210,5210,0
20240823,170100,165361835,5210,5210,5210,5210,0
20240823,170000,165361835,5210,5210,5210,5210,0
20240823,165900,165361835,5210,5210,5210,5210,0
20240823,165800,165361835,5210,5210,5210,5210,0
20240823,165700,165361835,5210,5210,5210,5210,0
20240823,165600,165361835,5210,5210,5210,5210,0
20240823,165500,165361835,5210,5210,5210,5210,0
20240823,165400,165361835,5210,5210,5210,5210,0
20240823,165300,165361835,5210,5210,5210,5210,0
20240823,165200,165361835,5210,5210,5210,5210,0
20240823,165100,165361835,5210,5210,5210,5210,273
20240823,165000,165361835,5210,5210,5210,5210,0
20240823,164900,165361835,5210,5210,5210,5210,0
20240823,164800,165361835,5210,5210,5210,5210,0
20240823,164700,165361835,5210,5210,5210,5210,0
20240823,164600,165361835,5210,5210,5210,5210,0
20240823,164500,165361835,5210,5210,5210,5210,0
20240823,164400,165361835,5210,5210,5210,5210,0
20240823,164300,165361835,5210,5210,5210,5210,0
20240823,164200,165361835,5210,5210,5210,5210,0
20240823,164100,165361835,5210,5210,5210,5210,0
20240823,164000,165361835,5210,5210,5210,5210,0
20240823,163900,165361835,5210,5210,5210,5210,0
20240823,163800,165361835,5210,5210,5210,5210,0
20240823,163700,165361835,5210,5210,5210,5210,0
20240823,163600,165361835,5210,5210,5210,5210,0
20240823,163500,165361835,5210,5210,5210,5210,0
20240823,163400,165361835,5210,5210,5210,5210,0
20240823,163300,165361835,5210,5210,5210,5210,0
20240823,163200,165361835,5210,5210,5210,5210,0
20240823,163100,165361835,5210,5210,5210,5210,0
20240823,163000,165361835,5210,5210,5210,5210,0
20240823,162900,165361835,5210,5210,5210,5210,0
20240823,162800,165361835,5210,5210,5210,5210,0
20240823,162700,165361835,5210,5210,5210,5210,0
20240823,162600,165361835,5210,5210,5210,5210,0
20240823,162500,165361835,5210,5210,5210,5210,0
20240823,162400,165361835,5210,5210,5210,5210,0
20240823,162300,165361835,5210,5210,5210,5210,0
20240823,162200,165361835,5210,5210,5210,5210,0
20240823,162100,165361835,5210,5210,5210,5210,273
20240823,162000,165361835,5210,5210,5210,5210,0
20240823,161900,165361835,5210,5210,5210,5210,0
20240823,161800,165361835,5210,5210,5210,5210,0
20240823,161700,165361835,5210,5210,5210,5210,0
20240823,161600,165361835,5210,5210,5210,5210,0
20240823,161500,165361835,5210,5210,5210,5210,0
20240823,161400,165361835,5210,5210,5210,5210,0
20240823,161300,165361835,5210,5210,5210,5210,0
20240823,161200,165361835,5210,5210,5210,5210,0
20240823,161100,165361835,5210,5210,5210,5210,0
20240823,161000,165361835,5210,5210,5210,5210,0
20240823,160900,165361835,5210,5210,5210,5210,0
20240823,160800,165361835,5210,5210,5210,5210,0
20240823,160700,165361835,5210,5210,5210,5210,0
20240823,160600,165361835,5210,5210,5210,5210,0
20240823,160500,165361835,5210,5210,5210,5210,0
20240823,160400,165361835,5210,5210,5210,5210,0
20240823,160300,165361835,5210,5210,5210,5210,0
20240823,160200,165361835,5210,5210,5210,5210,0
20240823,160100,165361835,5210,5210,5210,5210,0
20240823,160000,165361835,5210,5210,5210,5210,0
20240823,155900,165361835,5210,5210,5210,5210,0
20240823,155800,165361835,5210,5210,5210,5210,0
20240823,155700,165361835,5210,5210,5210,5210,0
20240823,155600,165361835,5210,5210,5210,5210,0
20240823,155500,165361835,5210,5210,5210,5210,0
20240823,155400,165361835,5210,5210,5210,5210,0
20240823,155300,165361835,5210,5210,5210,5210,0
20240823,155200,165361835,5210,5210,5210,5210,0
20240823,155100,165361835,5210,5210,5210,5210,273
20240823,155000,165361835,5210,5210,5210,5210,0
20240823,154900,165361835,5210,5210,5210,5210,0
20240823,154800,165361835,5210,5210,5210,5210,0
20240823,154700,165361835,5210,5210,5210,5210,0
20240823,154600,165361835,5210,5210,5210,5210,0
20240823,154500,165361835,5210,5210,5210,5210,0
20240823,154400,165361835,5210,5210,5210,5210,0
20240823,154300,165361835,5210,5210,5210,5210,0
20240823,154200,165361835,5210,5210,5210,5210,0
20240823,154100,165361835,5210,5210,5210,5210,0
20240823,154000,165361835,5210,5210,5210,5210,0
20240823,153900,165361835,5210,5210,5210,5210,0
20240823,153800,165361835,5210,5210,5210,5210,0
20240823,153700,165361835,5210,5210,5210,5210,0
20240823,153600,165361835,5210,5210,5210,5210,0
20240823,153500,165361835,5210,5210,5210,5210,0
20240823,153400,165361835,5210,5210,5210,5210,0
20240823,153300,165361835,5210,5210,5210,5210,0
20240823,153200,165361835,5210,5210,5210,5210,0
20240823,153100,165361835,5210,5210,5210,5210,0
20240823,153000,165361835,5210,5210,5210,5210,273
20240823,152900,163939505,5130,5130,5130,5130,0
20240823,152800,163939505,5130,5130,5130,5130,0
20240823,152700,163939505,5130,5130,5130,5130,0
20240823,152600,163939505,5130,5130,5130,5130,0
20240823,152500,163939505,5130,5130,5130,5130,0
20240823,152400,163939505,5130,5130,5130,5130,0
20240823,152300,163939505,5130,5130,5130,5130,0
20240823,152200,163939505,5130,5130,5130,5130,0
20240823,152100,163939505,5130,5130,5130,5130,0
20240823,152000,163939505,5130,5130,5130,5130,0
20240823,151900,163939505,5130,5180,5240,5130,518
20240823,151800,161240255,5180,5180,5180,5180,25
20240823,151700,161110755,5150,5150,5150,5150,8
20240823,151600,161069555,5180,5180,5180,5180,1
20240823,151500,161064375,5180,5150,5180,5150,97
20240823,151400,160563305,5140,5140,5140,5140,95
20240823,151300,160075005,5140,5140,5140,5140,29
20240823,151200,159925945,5140,5140,5140,5140,129
20240823,151100,159262885,5140,5140,5140,5140,116
20240823,151000,158666645,5140,5140,5140,5140,0
20240823,150900,158666645,5140,5140,5140,5140,0
20240823,150800,158666645,5140,5140,5140,5140,0
20240823,150700,158666645,5140,5140,5140,5140,0
20240823,150600,158666645,5140,5140,5140,5140,0
20240823,150500,158666645,5140,5130,5140,5130,2
20240823,150400,158656375,5140,5140,5140,5140,0
20240823,150300,158656375,5140,5140,5140,5140,0
20240823,150200,158656375,5140,5140,5140,5140,1
20240823,150100,158651235,5120,5120,5120,5120,0
20240823,150000,158651235,5120,5120,5120,5120,0
20240823,145900,158651235,5120,5120,5120,5120,55
20240823,145800,158369635,5120,5120,5120,5120,95
20240823,145700,157883235,5120,5120,5120,5120,0
20240823,145600,157883235,5120,5120,5120,5120,0
20240823,145500,157883235,5120,5120,5120,5120,0
20240823,145400,157883235,5120,5120,5120,5120,60
20240823,145300,157576035,5120,5120,5120,5120,0
20240823,145200,157576035,5120,5120,5120,5120,590
20240823,145100,154555235,5130,5130,5130,5130,0
20240823,145000,154555235,5130,5130,5130,5130,78
20240823,144900,154155095,5120,5120,5120,5120,1
20240823,144800,154149975,5100,5100,5100,5100,0
20240823,144700,154149975,5100,5100,5100,5100,21
20240823,144600,154042875,5140,5140,5140,5140,0
20240823,144500,154042875,5140,5140,5140,5140,0
20240823,144400,154042875,5140,5140,5140,5140,0
20240823,144300,154042875,5140,5140,5140,5140,1
20240823,144200,154037735,5110,5140,5140,5100,302
20240823,144100,152494495,5140,5140,5140,5140,0
20240823,144000,152494495,5140,5140,5140,5140,0
20240823,143900,152494495,5140,5140,5140,5140,0
20240823,143800,152494495,5140,5140,5140,5140,0
20240823,143700,152494495,5140,5140,5140,5140,0
20240823,143600,152494495,5140,5140,5140,5140,0
20240823,143500,152494495,5140,5140,5140,5140,0
20240823,143400,152494495,5140,5140,5140,5140,0
20240823,143300,152494495,5140,5140,5140,5140,0
20240823,143200,152494495,5140,5140,5140,5140,0
20240823,143100,152494495,5140,5140,5140,5140,0
20240823,143000,152494495,5140,5140,5140,5140,0
20240823,142900,152494495,5140,5140,5140,5140,0
20240823,142800,152494495,5140,5140,5140,5140,0
20240823,142700,152494495,5140,5140,5140,5140,0
20240823,142600,152494495,5140,5140,5140,5140,0
20240823,142500,152494495,5140,5140,5140,5140,0
20240823,142400,152494495,5140,5140,5140,5140,0
20240823,142300,152494495,5140,5140,5140,5140,0
20240823,142200,152494495,5140,5140,5140,5140,0
20240823,142100,152494495,5140,5140,5140,5140,0
20240823,142000,152494495,5140,5140,5140,5140,0
20240823,141900,152494495,5140,5140,5140,5140,0
20240823,141800,152494495,5140,5140,5140,5140,0
20240823,141700,152494495,5140,5140,5140,5140,0
20240823,141600,152494495,5140,5130,5140,5130,4
20240823,141500,152473965,5130,5130,5130,5130,0
20240823,141400,152473965,5130,5130,5130,5130,0
20240823,141300,152473965,5130,5130,5130,5130,0
20240823,141200,152473965,5130,5130,5130,5130,1
20240823,141100,152468835,5140,5140,5140,5140,0
20240823,141000,152468835,5140,5140,5140,5140,1
20240823,140900,152463695,5130,5130,5130,5130,0
20240823,140800,152463695,5130,5130,5130,5130,0
20240823,140700,152463695,5130,5130,5130,5130,0
20240823,140600,152463695,5130,5130,5130,5130,89
20240823,140500,152007125,5140,5140,5140,5140,0
20240823,140400,152007125,5140,5140,5140,5140,0
20240823,140300,152007125,5140,5140,5140,5140,0
20240823,140200,152007125,5140,5140,5140,5140,0
20240823,140100,152007125,5140,5140,5140,5140,0
20240823,140000,152007125,5140,5140,5140,5140,0
20240823,135900,152007125,5140,5140,5140,5140,0
20240823,135800,152007125,5140,5140,5140,5140,0
20240823,135700,152007125,5140,5140,5140,5140,0
20240823,135600,152007125,5140,5140,5140,5140,3
20240823,135500,151991705,5100,5100,5100,5100,0
20240823,135400,151991705,5100,5100,5100,5100,0
20240823,135300,151991705,5100,5100,5100,5100,0
20240823,135200,151991705,5100,5100,5100,5100,1
20240823,135100,151986605,5100,5100,5100,5100,0
20240823,135000,151986605,5100,5100,5100,5100,0
20240823,134900,151986605,5100,5100,5100,5100,0
20240823,134800,151986605,5100,5100,5100,5100,0
20240823,134700,151986605,5100,5100,5100,5100,0
20240823,134600,151986605,5100,5120,5120,5100,2400
20240823,134500,139734025,5160,5160,5160,5160,0
20240823,134400,139734025,5160,5160,5160,5160,0
20240823,134300,139734025,5160,5160,5160,5160,0
20240823,134200,139734025,5160,5160,5160,5160,0
20240823,134100,139734025,5160,5160,5160,5160,1
20240823,134000,139728865,5150,5150,5150,5150,0
20240823,133900,139728865,5150,5150,5150,5150,0
20240823,133800,139728865,5150,5150,5150,5150,0
20240823,133700,139728865,5150,5160,5160,5150,3
20240823,133600,139713395,5160,5160,5160,5160,0
20240823,133500,139713395,5160,5160,5160,5160,0
20240823,133400,139713395,5160,5150,5160,5150,3
20240823,133300,139697925,5100,5100,5100,5100,4
20240823,133200,139677525,5100,5100,5100,5100,0
20240823,133100,139677525,5100,5100,5100,5100,0
20240823,133000,139677525,5100,5100,5100,5100,0
20240823,132900,139677525,5100,5100,5100,5100,0
20240823,132800,139677525,5100,5100,5100,5100,0
20240823,132700,139677525,5100,5130,5130,5100,40
20240823,132600,139473485,5160,5160,5160,5160,0
20240823,132500,139473485,5160,5160,5160,5160,0
20240823,132400,139473485,5160,5160,5160,5160,0
20240823,132300,139473485,5160,5160,5160,5160,0
20240823,132200,139473485,5160,5160,5160,5160,0
20240823,132100,139473485,5160,5160,5160,5160,0
20240823,132000,139473485,5160,5160,5160,5160,0
20240823,131900,139473485,5160,5160,5160,5160,0
20240823,131800,139473485,5160,5160,5160,5160,0
20240823,131700,139473485,5160,5160,5160,5160,0
20240823,131600,139473485,5160,5160,5160,5160,0
20240823,131500,139473485,5160,5160,5160,5160,0
20240823,131400,139473485,5160,5130,5160,5130,105
20240823,131300,138934775,5130,5070,5130,5070,684
20240823,131200,135429425,5080,5080,5080,5080,0
20240823,131100,135429425,5080,5080,5080,5080,0
20240823,131000,135429425,5080,5080,5090,5080,742
20240823,130900,131656065,5110,5110,5110,5110,0
20240823,130800,131656065,5110,5110,5110,5110,0
20240823,130700,131656065,5110,5110,5110,5110,0
20240823,130600,131656065,5110,5110,5110,5110,0
20240823,130500,131656065,5110,5110,5110,5110,1
20240823,130400,131650955,5090,5080,5090,5080,153
20240823,130300,130873685,5060,5060,5060,5060,0
20240823,130200,130873685,5060,5060,5060,5060,0
20240823,130100,130873685,5060,5060,5060,5060,0
20240823,130000,130873685,5060,5060,5060,5060,0
20240823,125900,130873685,5060,5060,5060,5060,0
20240823,125800,130873685,5060,5070,5070,5060,381
20240823,125700,128945485,5090,5090,5090,5090,1000
20240823,125600,123855485,5110,5110,5110,5110,0
20240823,125500,123855485,5110,5110,5110,5110,0
20240823,125400,123855485,5110,5120,5120,5100,32
20240823,125300,123692255,5090,5100,5100,5090,12
20240823,125200,123631075,5070,5070,5070,5070,0
20240823,125100,123631075,5070,5080,5080,5070,300
20240823,125000,122109845,5130,5130,5130,5130,0
20240823,124900,122109845,5130,5130,5130,5130,0
20240823,124800,122109845,5130,5130,5130,5130,0
20240823,124700,122109845,5130,5130,5130,5130,0
20240823,124600,122109845,5130,5130,5130,5130,0
20240823,124500,122109845,5130,5130,5130,5130,0
20240823,124400,122109845,5130,5130,5130,5130,0
20240823,124300,122109845,5130,5130,5130,5130,0
20240823,124200,122109845,5130,5130,5130,5130,0
20240823,124100,122109845,5130,5130,5130,5130,0
20240823,124000,122109845,5130,5130,5130,5130,0
20240823,123900,122109845,5130,5130,5130,5130,0
20240823,123800,122109845,5130,5130,5130,5130,0
20240823,123700,122109845,5130,5130,5130,5130,0
20240823,123600,122109845,5130,5130,5130,5130,0
20240823,123500,122109845,5130,5070,5130,5070,4
20240823,123400,122089445,5070,5070,5070,5070,0
20240823,123300,122089445,5070,5070,5070,5070,0
20240823,123200,122089445,5070,5070,5070,5070,14
20240823,123100,122018465,5130,5130,5130,5130,0
20240823,123000,122018465,5130,5130,5130,5130,0
20240823,122900,122018465,5130,5130,5130,5130,0
20240823,122800,122018465,5130,5130,5130,5130,0
20240823,122700,122018465,5130,5130,5130,5130,1
20240823,122600,122013335,5080,5080,5080,5080,0
20240823,122500,122013335,5080,5080,5080,5080,0
20240823,122400,122013335,5080,5080,5080,5080,0
20240823,122300,122013335,5080,5080,5080,5080,0
20240823,122200,122013335,5080,5080,5080,5080,0
20240823,122100,122013335,5080,5080,5080,5080,0
20240823,122000,122013335,5080,5130,5130,5080,2005
20240823,121900,111802225,5150,5150,5150,5150,0
20240823,121800,111802225,5150,5150,5150,5150,0
20240823,121700,111802225,5150,5150,5150,5150,0
20240823,121600,111802225,5150,5150,5150,5150,0
20240823,121500,111802225,5150,5150,5150,5150,0
20240823,121400,111802225,5150,5150,5150,5150,0
20240823,121300,111802225,5150,5150,5150,5150,0
20240823,121200,111802225,5150,5150,5150,5150,0
20240823,121100,111802225,5150,5150,5150,5150,0
20240823,121000,111802225,5150,5150,5150,5150,0
20240823,120900,111802225,5150,5150,5150,5150,68
20240823,120800,111452025,5160,5160,5160,5160,0
20240823,120700,111452025,5160,5160,5160,5160,0
20240823,120600,111452025,5160,5150,5160,5150,40
20240823,120500,111245705,5130,5130,5130,5130,0
20240823,120400,111245705,5130,5130,5130,5130,50
20240823,120300,110989205,5130,5130,5130,5130,0
20240823,120200,110989205,5130,5130,5130,5130,0
20240823,120100,110989205,5130,5130,5130,5130,0
20240823,120000,110989205,5130,5130,5130,5130,0
20240823,115900,110989205,5130,5130,5130,5130,500
20240823,115800,108424205,5110,5120,5120,5100,1607
20240823,115700,100219515,5160,5160,5160,5160,0
20240823,115600,100219515,5160,5160,5160,5160,0
20240823,115500,100219515,5160,5160,5160,5160,0
20240823,115400,100219515,5160,5160,5160,5160,0
20240823,115300,100219515,5160,5160,5160,5160,0
20240823,115200,100219515,5160,5160,5160,5160,0
20240823,115100,100219515,5160,5160,5160,5160,0
20240823,115000,100219515,5160,5160,5160,5160,0
20240823,114900,100219515,5160,5130,5160,5130,905
20240823,114800,95568465,5130,5130,5130,5130,0
20240823,114700,95568465,5130,5130,5130,5130,0
20240823,114600,95568465,5130,5130,5130,5130,0
20240823,114500,95568465,5130,5130,5130,5130,0
20240823,114400,95568465,5130,5130,5130,5130,1
20240823,114300,95563335,5110,5110,5110,5110,0
20240823,114200,95563335,5110,5110,5110,5110,0
20240823,114100,95563335,5110,5130,5130,5100,1800
20240823,114000,86376625,5130,5140,5140,5130,208
20240823,113900,85309505,5180,5180,5180,5180,0
20240823,113800,85309505,5180,5180,5180,5180,0
20240823,113700,85309505,5180,5180,5180,5180,1
20240823,113600,85304325,5190,5190,5190,5190,0
20240823,113500,85304325,5190,5160,5190,5160,294
20240823,113400,83779425,5160,5140,5160,5140,300
20240823,113300,82232445,5140,5140,5140,5140,0
20240823,113200,82232445,5140,5140,5140,5140,0
20240823,113100,82232445,5140,5140,5140,5140,0
20240823,113000,82232445,5140,5140,5140,5140,0
20240823,112900,82232445,5140,5140,5140,5140,1
20240823,112800,82227305,5140,5140,5140,5140,0
20240823,112700,82227305,5140,5140,5140,5140,0
20240823,112600,82227305,5140,5140,5140,5140,0
20240823,112500,82227305,5140,5140,5140,5140,0
20240823,112400,82227305,5140,5140,5140,5140,0
20240823,112300,82227305,5140,5140,5140,5140,0
20240823,112200,82227305,5140,5140,5140,5140,2
20240823,112100,82217025,5160,5160,5160,5160,0
20240823,112000,82217025,5160,5160,5160,5160,0
20240823,111900,82217025,5160,5160,5160,5160,0
20240823,111800,82217025,5160,5160,5160,5160,0
20240823,111700,82217025,5160,5160,5160,5160,0
20240823,111600,82217025,5160,5160,5160,5160,0
20240823,111500,82217025,5160,5160,5160,5160,0
20240823,111400,82217025,5160,5160,5160,5160,0
20240823,111300,82217025,5160,5160,5160,5160,0
20240823,111200,82217025,5160,5160,5160,5160,0
20240823,111100,82217025,5160,5160,5160,5160,0
20240823,111000,82217025,5160,5160,5160,5160,0
20240823,110900,82217025,5160,5160,5160,5160,0
20240823,110800,82217025,5160,5160,5160,5160,20
20240823,110700,82113825,5140,5140,5140,5140,100
20240823,110600,81599825,5190,5190,5190,5190,0
20240823,110500,81599825,5190,5180,5190,5180,336
20240823,110400,79857345,5170,5130,5170,5130,582
20240823,110300,76860275,5130,5110,5130,5110,20
20240823,110200,76757955,5110,5100,5110,5100,6
20240823,110100,76727335,5100,5100,5100,5100,0
20240823,110000,76727335,5100,5100,5100,5100,0
20240823,105900,76727335,5100,5100,5100,5100,0
20240823,105800,76727335,5100,5100,5100,5100,26
20240823,105700,76594735,5090,5090,5090,5090,0
20240823,105600,76594735,5090,5090,5090,5090,0
20240823,105500,76594735,5090,5090,5090,5090,0
20240823,105400,76594735,5090,5090,5090,5090,0
20240823,105300,76594735,5090,5090,5090,5090,0
20240823,105200,76594735,5090,5090,5090,5090,0
20240823,105100,76594735,5090,5090,5090,5090,1
20240823,105000,76589645,5090,5090,5090,5090,0
20240823,104900,76589645,5090,5090,5090,5090,73
20240823,104800,76218075,5100,5100,5100,5100,3
20240823,104700,76202775,5110,5110,5110,5110,0
20240823,104600,76202775,5110,5110,5110,5110,13
20240823,104500,76136345,5080,5100,5100,5080,25
20240823,104400,76009135,5110,5110,5110,5110,0
20240823,104300,76009135,5110,5110,5110,5110,275
20240823,104200,74603885,5130,5130,5130,5130,10
20240823,104100,74552585,5140,5140,5140,5140,0
20240823,104000,74552585,5140,5140,5140,5140,0
20240823,103900,74552585,5140,5120,5140,5120,139
20240823,103800,73838855,5120,5120,5120,5120,0
20240823,103700,73838855,5120,5120,5120,5120,0
20240823,103600,73838855,5120,5120,5120,5120,0
20240823,103500,73838855,5120,5120,5120,5120,0
20240823,103400,73838855,5120,5120,5120,5120,0
20240823,103300,73838855,5120,5080,5120,5080,8
20240823,103200,73798095,5080,5100,5100,5080,997
20240823,103100,68718455,5090,5090,5090,5090,0
20240823,103000,68718455,5090,5090,5090,5090,40
20240823,102900,68514855,5090,5090,5090,5090,0
20240823,102800,68514855,5090,5100,5100,5090,161
20240823,102700,67695145,5120,5120,5120,5120,0
20240823,102600,67695145,5120,5120,5120,5120,2
20240823,102500,67684905,5100,5100,5100,5100,0
20240823,102400,67684905,5100,5100,5100,5100,8
20240823,102300,67644105,5100,5100,5100,5100,99
20240823,102200,67139205,5100,5100,5100,5100,10
20240823,102100,67088205,5110,5110,5110,5110,0
20240823,102000,67088205,5110,5110,5110,5110,0
20240823,101900,67088205,5110,5100,5110,5100,169
20240823,101800,66224625,5100,5100,5100,5100,38
20240823,101700,66030825,5100,5090,5100,5090,12
20240823,101600,65969725,5100,5100,5100,5100,0
20240823,101500,65969725,5100,5110,5110,5100,94
20240823,101400,65489505,5110,5110,5110,5110,0
20240823,101300,65489505,5110,5110,5110,5110,1
20240823,101200,65484395,5120,5120,5120,5120,2
20240823,101100,65474155,5150,5150,5150,5150,0
20240823,101000,65474155,5150,5150,5150,5150,0
20240823,100900,65474155,5150,5150,5150,5150,0
20240823,100800,65474155,5150,5150,5150,5150,0
20240823,100700,65474155,5150,5150,5150,5150,0
20240823,100600,65474155,5150,5120,5150,5120,200
20240823,100500,64445445,5120,5120,5120,5120,0
20240823,100400,64445445,5120,5100,5120,5100,175
20240823,100300,63549475,5090,5080,5090,5080,391
20240823,100200,61563185,5090,5060,5090,5060,331
20240823,100100,59883555,5050,5010,5050,5010,170
20240823,100000,59027775,5010,5020,5030,5010,212
20240823,095900,57965615,5010,5010,5010,5010,399
20240823,095800,55966625,4775,4775,4775,4775,0
20240823,095700,55966625,4775,5110,5110,4775,2096
20240823,095600,45552740,5080,5080,5080,5080,0
20240823,095500,45552740,5080,5080,5080,5080,804
20240823,095400,41468420,5120,5150,5150,5080,1202
20240823,095300,35353020,5100,5100,5100,5100,0
20240823,095200,35353020,5100,5180,5180,5100,652
20240823,095100,32010890,5230,5210,5230,5210,19
20240823,095000,31911780,5190,5240,5240,5190,593
20240823,094900,28816900,5250,5350,5350,5250,28
20240823,094800,28668590,5320,5220,5390,5220,529
20240823,094700,25843720,5210,5200,5210,5200,400
20240823,094600,23759910,5200,5200,5200,5200,112
20240823,094500,23177510,5190,5190,5190,5190,12
20240823,094400,23115230,5180,5180,5190,5180,193
20240823,094300,22115480,5170,5130,5170,5130,637
20240823,094200,18841050,5120,5120,5120,5120,0
20240823,094100,18841050,5120,5120,5120,5120,3
20240823,094000,18825690,5130,5130,5130,5130,0
20240823,093900,18825690,5130,5130,5130,5130,1
20240823,093800,18820560,5120,5120,5120,5120,0
20240823,093700,18820560,5120,5120,5120,5120,0
20240823,093600,18820560,5120,5120,5120,5120,0
20240823,093500,18820560,5120,5120,5120,5120,0
20240823,093400,18820560,5120,5120,5120,5120,1
20240823,093300,18815440,5140,5140,5140,5140,0
20240823,093200,18815440,5140,5140,5140,5140,0
20240823,093100,18815440,5140,5140,5140,5140,182
20240823,093000,17879960,5130,5140,5160,5130,886
20240823,092900,13326000,5130,5130,5130,5130,244
20240823,092800,12074280,5140,5140,5140,5140,0
20240823,092700,12074280,5140,5130,5140,5120,80
20240823,092600,11663850,5100,5100,5100,5100,200
20240823,092500,10643850,5130,5130,5130,5130,0
20240823,092400,10643850,5130,5100,5130,5100,11
20240823,092300,10587720,5120,5120,5120,5120,1011
20240823,092200,5411400,5120,5120,5120,5120,0
20240823,092100,5411400,5120,5120,5120,5120,0
20240823,092000,5411400,5120,5120,5120,5120,10
20240823,091900,5360200,5120,5120,5120,5120,100
20240823,091800,4848200,5140,5140,5140,5140,0
20240823,091700,4848200,5140,5140,5140,5140,1
20240823,091600,4843060,5100,5110,5110,5100,200
20240823,091500,3822760,5090,5160,5160,5090,311
20240823,091400,2236620,5180,5180,5180,5180,0
20240823,091300,2236620,5180,5180,5180,5180,0
20240823,091200,2236620,5180,5180,5180,5180,0
20240823,091100,2236620,5180,5180,5180,5180,0
20240823,091000,2236620,5180,5200,5200,5140,196
20240823,090900,1227370,5200,5200,5200,5200,0
20240823,090800,1227370,5200,5200,5200,5200,0
20240823,090700,1227370,5200,5200,5200,5200,0
20240823,090600,1227370,5200,5160,5200,5160,50
20240823,090500,968670,5160,5160,5160,5160,0
20240823,090400,968670,5160,5160,5160,5160,0
20240823,090300,968670,5160,5170,5170,5160,87
20240823,090200,519680,5180,5180,5180,5180,0
20240823,090100,519680,5180,5180,5180,5180,0
20240823,090000,519680,5180,5200,5210,5170,100