KissMeData/175140/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,202500,452083210,6550,6550,6550,6550,1213
20240823,202400,452083210,6550,6550,6550,6550,0
20240823,202300,452083210,6550,6550,6550,6550,0
20240823,202200,452083210,6550,6550,6550,6550,0
20240823,202100,452083210,6550,6550,6550,6550,0
20240823,202000,452083210,6550,6550,6550,6550,0
20240823,201900,452083210,6550,6550,6550,6550,0
20240823,201800,452083210,6550,6550,6550,6550,0
20240823,201700,452083210,6550,6550,6550,6550,0
20240823,201600,452083210,6550,6550,6550,6550,0
20240823,201500,452083210,6550,6550,6550,6550,0
20240823,201400,452083210,6550,6550,6550,6550,0
20240823,201300,452083210,6550,6550,6550,6550,0
20240823,201200,452083210,6550,6550,6550,6550,0
20240823,201100,452083210,6550,6550,6550,6550,0
20240823,201000,452083210,6550,6550,6550,6550,0
20240823,200900,452083210,6550,6550,6550,6550,0
20240823,200800,452083210,6550,6550,6550,6550,0
20240823,200700,452083210,6550,6550,6550,6550,0
20240823,200600,452083210,6550,6550,6550,6550,0
20240823,200500,452083210,6550,6550,6550,6550,0
20240823,200400,452083210,6550,6550,6550,6550,0
20240823,200300,452083210,6550,6550,6550,6550,0
20240823,200200,452083210,6550,6550,6550,6550,0
20240823,200100,452083210,6550,6550,6550,6550,0
20240823,200000,452083210,6550,6550,6550,6550,0
20240823,195900,452083210,6550,6550,6550,6550,0
20240823,195800,452083210,6550,6550,6550,6550,0
20240823,195700,452083210,6550,6550,6550,6550,0
20240823,195600,452083210,6550,6550,6550,6550,0
20240823,195500,452083210,6550,6550,6550,6550,1213
20240823,195400,452083210,6550,6550,6550,6550,0
20240823,195300,452083210,6550,6550,6550,6550,0
20240823,195200,452083210,6550,6550,6550,6550,0
20240823,195100,452083210,6550,6550,6550,6550,0
20240823,195000,452083210,6550,6550,6550,6550,0
20240823,194900,452083210,6550,6550,6550,6550,0
20240823,194800,452083210,6550,6550,6550,6550,0
20240823,194700,452083210,6550,6550,6550,6550,0
20240823,194600,452083210,6550,6550,6550,6550,0
20240823,194500,452083210,6550,6550,6550,6550,0
20240823,194400,452083210,6550,6550,6550,6550,0
20240823,194300,452083210,6550,6550,6550,6550,0
20240823,194200,452083210,6550,6550,6550,6550,0
20240823,194100,452083210,6550,6550,6550,6550,0
20240823,194000,452083210,6550,6550,6550,6550,0
20240823,193900,452083210,6550,6550,6550,6550,0
20240823,193800,452083210,6550,6550,6550,6550,0
20240823,193700,452083210,6550,6550,6550,6550,0
20240823,193600,452083210,6550,6550,6550,6550,0
20240823,193500,452083210,6550,6550,6550,6550,0
20240823,193400,452083210,6550,6550,6550,6550,0
20240823,193300,452083210,6550,6550,6550,6550,0
20240823,193200,452083210,6550,6550,6550,6550,0
20240823,193100,452083210,6550,6550,6550,6550,0
20240823,193000,452083210,6550,6550,6550,6550,0
20240823,192900,452083210,6550,6550,6550,6550,0
20240823,192800,452083210,6550,6550,6550,6550,0
20240823,192700,452083210,6550,6550,6550,6550,0
20240823,192600,452083210,6550,6550,6550,6550,0
20240823,192500,452083210,6550,6550,6550,6550,1213
20240823,192400,452083210,6550,6550,6550,6550,0
20240823,192300,452083210,6550,6550,6550,6550,0
20240823,192200,452083210,6550,6550,6550,6550,0
20240823,192100,452083210,6550,6550,6550,6550,0
20240823,192000,452083210,6550,6550,6550,6550,0
20240823,191900,452083210,6550,6550,6550,6550,0
20240823,191800,452083210,6550,6550,6550,6550,0
20240823,191700,452083210,6550,6550,6550,6550,0
20240823,191600,452083210,6550,6550,6550,6550,0
20240823,191500,452083210,6550,6550,6550,6550,0
20240823,191400,452083210,6550,6550,6550,6550,0
20240823,191300,452083210,6550,6550,6550,6550,0
20240823,191200,452083210,6550,6550,6550,6550,0
20240823,191100,452083210,6550,6550,6550,6550,0
20240823,191000,452083210,6550,6550,6550,6550,0
20240823,190900,452083210,6550,6550,6550,6550,0
20240823,190800,452083210,6550,6550,6550,6550,0
20240823,190700,452083210,6550,6550,6550,6550,0
20240823,190600,452083210,6550,6550,6550,6550,0
20240823,190500,452083210,6550,6550,6550,6550,0
20240823,190400,452083210,6550,6550,6550,6550,0
20240823,190300,452083210,6550,6550,6550,6550,0
20240823,190200,452083210,6550,6550,6550,6550,0
20240823,190100,452083210,6550,6550,6550,6550,0
20240823,190000,452083210,6550,6550,6550,6550,0
20240823,185900,452083210,6550,6550,6550,6550,0
20240823,185800,452083210,6550,6550,6550,6550,0
20240823,185700,452083210,6550,6550,6550,6550,0
20240823,185600,452083210,6550,6550,6550,6550,0
20240823,185500,452083210,6550,6550,6550,6550,1213
20240823,185400,452083210,6550,6550,6550,6550,0
20240823,185300,452083210,6550,6550,6550,6550,0
20240823,185200,452083210,6550,6550,6550,6550,0
20240823,185100,452083210,6550,6550,6550,6550,0
20240823,185000,452083210,6550,6550,6550,6550,0
20240823,184900,452083210,6550,6550,6550,6550,0
20240823,184800,452083210,6550,6550,6550,6550,0
20240823,184700,452083210,6550,6550,6550,6550,0
20240823,184600,452083210,6550,6550,6550,6550,0
20240823,184500,452083210,6550,6550,6550,6550,0
20240823,184400,452083210,6550,6550,6550,6550,0
20240823,184300,452083210,6550,6550,6550,6550,0
20240823,184200,452083210,6550,6550,6550,6550,0
20240823,184100,452083210,6550,6550,6550,6550,0
20240823,184000,452083210,6550,6550,6550,6550,0
20240823,183900,452083210,6550,6550,6550,6550,0
20240823,183800,452083210,6550,6550,6550,6550,0
20240823,183700,452083210,6550,6550,6550,6550,0
20240823,183600,452083210,6550,6550,6550,6550,0
20240823,183500,452083210,6550,6550,6550,6550,0
20240823,183400,452083210,6550,6550,6550,6550,0
20240823,183300,452083210,6550,6550,6550,6550,0
20240823,183200,452083210,6550,6550,6550,6550,0
20240823,183100,452083210,6550,6550,6550,6550,0
20240823,183000,452083210,6550,6550,6550,6550,0
20240823,182900,452083210,6550,6550,6550,6550,0
20240823,182800,452083210,6550,6550,6550,6550,0
20240823,182700,452083210,6550,6550,6550,6550,0
20240823,182600,452083210,6550,6550,6550,6550,0
20240823,182500,452083210,6550,6550,6550,6550,1213
20240823,182400,452083210,6550,6550,6550,6550,0
20240823,182300,452083210,6550,6550,6550,6550,0
20240823,182200,452083210,6550,6550,6550,6550,0
20240823,182100,452083210,6550,6550,6550,6550,0
20240823,182000,452083210,6550,6550,6550,6550,0
20240823,181900,452083210,6550,6550,6550,6550,0
20240823,181800,452083210,6550,6550,6550,6550,0
20240823,181700,452083210,6550,6550,6550,6550,0
20240823,181600,452083210,6550,6550,6550,6550,0
20240823,181500,452083210,6550,6550,6550,6550,0
20240823,181400,452083210,6550,6550,6550,6550,0
20240823,181300,452083210,6550,6550,6550,6550,0
20240823,181200,452083210,6550,6550,6550,6550,0
20240823,181100,452083210,6550,6550,6550,6550,0
20240823,181000,452083210,6550,6550,6550,6550,0
20240823,180900,452083210,6550,6550,6550,6550,0
20240823,180800,452083210,6550,6550,6550,6550,0
20240823,180700,452083210,6550,6550,6550,6550,0
20240823,180600,452083210,6550,6550,6550,6550,0
20240823,180500,452083210,6550,6550,6550,6550,0
20240823,180400,452083210,6550,6550,6550,6550,0
20240823,180300,452083210,6550,6550,6550,6550,0
20240823,180200,452083210,6550,6550,6550,6550,0
20240823,180100,452083210,6550,6550,6550,6550,0
20240823,180000,452083210,6550,6550,6550,6550,0
20240823,175900,452083210,6550,6550,6550,6550,0
20240823,175800,452083210,6550,6550,6550,6550,0
20240823,175700,452083210,6550,6550,6550,6550,0
20240823,175600,452083210,6550,6550,6550,6550,0
20240823,175500,452083210,6550,6550,6550,6550,1213
20240823,175400,452083210,6550,6550,6550,6550,0
20240823,175300,452083210,6550,6550,6550,6550,0
20240823,175200,452083210,6550,6550,6550,6550,0
20240823,175100,452083210,6550,6550,6550,6550,0
20240823,175000,452083210,6550,6550,6550,6550,0
20240823,174900,452083210,6550,6550,6550,6550,0
20240823,174800,452083210,6550,6550,6550,6550,0
20240823,174700,452083210,6550,6550,6550,6550,0
20240823,174600,452083210,6550,6550,6550,6550,0
20240823,174500,452083210,6550,6550,6550,6550,0
20240823,174400,452083210,6550,6550,6550,6550,0
20240823,174300,452083210,6550,6550,6550,6550,0
20240823,174200,452083210,6550,6550,6550,6550,0
20240823,174100,452083210,6550,6550,6550,6550,0
20240823,174000,452083210,6550,6550,6550,6550,0
20240823,173900,452083210,6550,6550,6550,6550,0
20240823,173800,452083210,6550,6550,6550,6550,0
20240823,173700,452083210,6550,6550,6550,6550,0
20240823,173600,452083210,6550,6550,6550,6550,0
20240823,173500,452083210,6550,6550,6550,6550,0
20240823,173400,452083210,6550,6550,6550,6550,0
20240823,173300,452083210,6550,6550,6550,6550,0
20240823,173200,452083210,6550,6550,6550,6550,0
20240823,173100,452083210,6550,6550,6550,6550,0
20240823,173000,452083210,6550,6550,6550,6550,0
20240823,172900,452083210,6550,6550,6550,6550,0
20240823,172800,452083210,6550,6550,6550,6550,0
20240823,172700,452083210,6550,6550,6550,6550,0
20240823,172600,452083210,6550,6550,6550,6550,0
20240823,172500,452083210,6550,6550,6550,6550,1213
20240823,172400,452083210,6550,6550,6550,6550,0
20240823,172300,452083210,6550,6550,6550,6550,0
20240823,172200,452083210,6550,6550,6550,6550,0
20240823,172100,452083210,6550,6550,6550,6550,0
20240823,172000,452083210,6550,6550,6550,6550,0
20240823,171900,452083210,6550,6550,6550,6550,0
20240823,171800,452083210,6550,6550,6550,6550,0
20240823,171700,452083210,6550,6550,6550,6550,0
20240823,171600,452083210,6550,6550,6550,6550,0
20240823,171500,452083210,6550,6550,6550,6550,0
20240823,171400,452083210,6550,6550,6550,6550,0
20240823,171300,452083210,6550,6550,6550,6550,0
20240823,171200,452083210,6550,6550,6550,6550,0
20240823,171100,452083210,6550,6550,6550,6550,0
20240823,171000,452083210,6550,6550,6550,6550,0
20240823,170900,452083210,6550,6550,6550,6550,0
20240823,170800,452083210,6550,6550,6550,6550,0
20240823,170700,452083210,6550,6550,6550,6550,0
20240823,170600,452083210,6550,6550,6550,6550,0
20240823,170500,452083210,6550,6550,6550,6550,0
20240823,170400,452083210,6550,6550,6550,6550,0
20240823,170300,452083210,6550,6550,6550,6550,0
20240823,170200,452083210,6550,6550,6550,6550,0
20240823,170100,452083210,6550,6550,6550,6550,0
20240823,170000,452083210,6550,6550,6550,6550,0
20240823,165900,452083210,6550,6550,6550,6550,0
20240823,165800,452083210,6550,6550,6550,6550,0
20240823,165700,452083210,6550,6550,6550,6550,0
20240823,165600,452083210,6550,6550,6550,6550,0
20240823,165500,452083210,6550,6550,6550,6550,1213
20240823,165400,452083210,6550,6550,6550,6550,0
20240823,165300,452083210,6550,6550,6550,6550,0
20240823,165200,452083210,6550,6550,6550,6550,0
20240823,165100,452083210,6550,6550,6550,6550,0
20240823,165000,452083210,6550,6550,6550,6550,0
20240823,164900,452083210,6550,6550,6550,6550,0
20240823,164800,452083210,6550,6550,6550,6550,0
20240823,164700,452083210,6550,6550,6550,6550,0
20240823,164600,452083210,6550,6550,6550,6550,0
20240823,164500,452083210,6550,6550,6550,6550,0
20240823,164400,452083210,6550,6550,6550,6550,0
20240823,164300,452083210,6550,6550,6550,6550,0
20240823,164200,452083210,6550,6550,6550,6550,0
20240823,164100,452083210,6550,6550,6550,6550,0
20240823,164000,452083210,6550,6550,6550,6550,0
20240823,163900,452083210,6550,6550,6550,6550,0
20240823,163800,452083210,6550,6550,6550,6550,0
20240823,163700,452083210,6550,6550,6550,6550,0
20240823,163600,452083210,6550,6550,6550,6550,0
20240823,163500,452083210,6550,6550,6550,6550,0
20240823,163400,452083210,6550,6550,6550,6550,0
20240823,163300,452083210,6550,6550,6550,6550,0
20240823,163200,452083210,6550,6550,6550,6550,0
20240823,163100,452083210,6550,6550,6550,6550,0
20240823,163000,452083210,6550,6550,6550,6550,0
20240823,162900,452083210,6550,6550,6550,6550,0
20240823,162800,452083210,6550,6550,6550,6550,0
20240823,162700,452083210,6550,6550,6550,6550,0
20240823,162600,452083210,6550,6550,6550,6550,0
20240823,162500,452083210,6550,6550,6550,6550,1213
20240823,162400,452083210,6550,6550,6550,6550,0
20240823,162300,452083210,6550,6550,6550,6550,0
20240823,162200,452083210,6550,6550,6550,6550,0
20240823,162100,452083210,6550,6550,6550,6550,0
20240823,162000,452083210,6550,6550,6550,6550,0
20240823,161900,452083210,6550,6550,6550,6550,0
20240823,161800,452083210,6550,6550,6550,6550,0
20240823,161700,452083210,6550,6550,6550,6550,0
20240823,161600,452083210,6550,6550,6550,6550,0
20240823,161500,452083210,6550,6550,6550,6550,0
20240823,161400,452083210,6550,6550,6550,6550,0
20240823,161300,452083210,6550,6550,6550,6550,0
20240823,161200,452083210,6550,6550,6550,6550,0
20240823,161100,452083210,6550,6550,6550,6550,0
20240823,161000,452083210,6550,6550,6550,6550,0
20240823,160900,452083210,6550,6550,6550,6550,0
20240823,160800,452083210,6550,6550,6550,6550,0
20240823,160700,452083210,6550,6550,6550,6550,0
20240823,160600,452083210,6550,6550,6550,6550,0
20240823,160500,452083210,6550,6550,6550,6550,0
20240823,160400,452083210,6550,6550,6550,6550,0
20240823,160300,452083210,6550,6550,6550,6550,0
20240823,160200,452083210,6550,6550,6550,6550,0
20240823,160100,452083210,6550,6550,6550,6550,0
20240823,160000,452083210,6550,6550,6550,6550,0
20240823,155900,452083210,6550,6550,6550,6550,0
20240823,155800,452083210,6550,6550,6550,6550,0
20240823,155700,452083210,6550,6550,6550,6550,0
20240823,155600,452083210,6550,6550,6550,6550,0
20240823,155500,452083210,6550,6550,6550,6550,1213
20240823,155400,452083210,6550,6550,6550,6550,0
20240823,155300,452083210,6550,6550,6550,6550,0
20240823,155200,452083210,6550,6550,6550,6550,0
20240823,155100,452083210,6550,6550,6550,6550,0
20240823,155000,452083210,6550,6550,6550,6550,0
20240823,154900,452083210,6550,6550,6550,6550,0
20240823,154800,452083210,6550,6550,6550,6550,0
20240823,154700,452083210,6550,6550,6550,6550,0
20240823,154600,452083210,6550,6550,6550,6550,0
20240823,154500,452083210,6550,6550,6550,6550,0
20240823,154400,452083210,6550,6550,6550,6550,0
20240823,154300,452083210,6550,6550,6550,6550,0
20240823,154200,452083210,6550,6550,6550,6550,0
20240823,154100,452083210,6550,6550,6550,6550,0
20240823,154000,452083210,6550,6550,6550,6550,0
20240823,153900,452083210,6550,6550,6550,6550,0
20240823,153800,452083210,6550,6550,6550,6550,0
20240823,153700,452083210,6550,6550,6550,6550,0
20240823,153600,452083210,6550,6550,6550,6550,0
20240823,153500,452083210,6550,6550,6550,6550,0
20240823,153400,452083210,6550,6550,6550,6550,0
20240823,153300,452083210,6550,6550,6550,6550,0
20240823,153200,452083210,6550,6550,6550,6550,0
20240823,153100,452083210,6550,6550,6550,6550,0
20240823,153000,452083210,6550,6550,6550,6550,1213
20240823,152900,444138060,6560,6560,6560,6560,0
20240823,152800,444138060,6560,6560,6560,6560,0
20240823,152700,444138060,6560,6560,6560,6560,0
20240823,152600,444138060,6560,6560,6560,6560,0
20240823,152500,444138060,6560,6560,6560,6560,0
20240823,152400,444138060,6560,6560,6560,6560,0
20240823,152300,444138060,6560,6560,6560,6560,0
20240823,152200,444138060,6560,6560,6560,6560,0
20240823,152100,444138060,6560,6560,6560,6560,0
20240823,152000,444138060,6560,6560,6560,6560,0
20240823,151900,444138060,6560,6570,6570,6560,415
20240823,151800,441415630,6570,6570,6570,6560,3
20240823,151700,441395930,6560,6560,6560,6560,2
20240823,151600,441382810,6580,6560,6580,6560,49
20240823,151500,441061350,6570,6570,6570,6570,52
20240823,151400,440719710,6580,6580,6580,6580,1
20240823,151300,440713130,6570,6570,6580,6570,3
20240823,151200,440693410,6570,6580,6580,6570,82
20240823,151100,440153860,6580,6580,6580,6580,257
20240823,151000,438462800,6580,6580,6580,6560,22
20240823,150900,438318440,6550,6580,6580,6550,701
20240823,150800,433726860,6560,6570,6570,6560,13
20240823,150700,433641570,6580,6570,6580,6570,2
20240823,150600,433628420,6580,6580,6580,6580,0
20240823,150500,433628420,6580,6580,6580,6580,0
20240823,150400,433628420,6580,6580,6580,6580,0
20240823,150300,433628420,6580,6570,6580,6560,401
20240823,150200,430995630,6580,6580,6580,6580,32
20240823,150100,430785070,6590,6590,6590,6590,1
20240823,150000,430778480,6600,6600,6600,6600,2
20240823,145900,430765280,6600,6610,6610,6600,17
20240823,145800,430652920,6600,6600,6610,6580,576
20240823,145700,426861900,6600,6600,6600,6600,41
20240823,145600,426591300,6610,6610,6610,6600,32
20240823,145500,426379980,6600,6600,6600,6600,10
20240823,145400,426313980,6610,6600,6610,6600,542
20240823,145300,422734630,6610,6600,6620,6600,898
20240823,145200,416796540,6590,6580,6590,6580,1491
20240823,145100,406979850,6590,6570,6590,6560,431
20240823,145000,404148820,6580,6570,6580,6570,117
20240823,144900,403380120,6580,6580,6580,6570,41
20240823,144800,403110440,6560,6570,6580,6560,13
20240823,144700,403025050,6560,6570,6580,6560,17
20240823,144600,402913360,6590,6590,6590,6590,82
20240823,144500,402372980,6590,6590,6590,6590,169
20240823,144400,401259270,6590,6590,6590,6590,1
20240823,144300,401252680,6590,6590,6590,6590,0
20240823,144200,401252680,6590,6590,6590,6590,1
20240823,144100,401246090,6570,6570,6570,6570,265
20240823,144000,399505040,6590,6590,6590,6590,10
20240823,143900,399439140,6590,6570,6590,6570,201
20240823,143800,398118550,6580,6570,6580,6570,1097
20240823,143700,390911250,6580,6570,6580,6570,17
20240823,143600,390799540,6580,6580,6580,6580,32
20240823,143500,390588980,6590,6590,6590,6590,10
20240823,143400,390523080,6590,6590,6590,6590,10
20240823,143300,390457180,6590,6580,6600,6580,1044
20240823,143200,383577500,6580,6570,6580,6570,242
20240823,143100,381987540,6560,6560,6560,6560,130
20240823,143000,381134740,6560,6560,6560,6560,10
20240823,142900,381069140,6560,6560,6560,6560,10
20240823,142800,381003540,6560,6560,6560,6560,19
20240823,142700,380878900,6560,6550,6560,6550,400
20240823,142600,378255900,6550,6550,6550,6550,10
20240823,142500,378190400,6560,6560,6560,6550,111
20240823,142400,377462340,6550,6550,6550,6550,15
20240823,142300,377364090,6550,6550,6550,6550,21
20240823,142200,377226540,6540,6540,6540,6540,120
20240823,142100,376441740,6540,6530,6540,6530,165
20240823,142000,375363640,6530,6540,6540,6530,604
20240823,141900,371414480,6530,6540,6540,6530,230
20240823,141800,369912480,6540,6510,6540,6510,1606
20240823,141700,359424310,6530,6530,6530,6530,1
20240823,141600,359417780,6530,6530,6530,6530,0
20240823,141500,359417780,6530,6530,6530,6530,1
20240823,141400,359411250,6480,6490,6490,6480,40
20240823,141300,359152040,6530,6530,6530,6530,0
20240823,141200,359152040,6530,6530,6530,6530,1
20240823,141100,359145510,6520,6520,6520,6520,723
20240823,141000,354431550,6520,6520,6520,6520,0
20240823,140900,354431550,6520,6520,6520,6520,0
20240823,140800,354431550,6520,6520,6520,6520,0
20240823,140700,354431550,6520,6520,6520,6520,0
20240823,140600,354431550,6520,6520,6520,6520,0
20240823,140500,354431550,6520,6520,6520,6520,0
20240823,140400,354431550,6520,6520,6520,6520,17
20240823,140300,354320710,6520,6520,6520,6520,0
20240823,140200,354320710,6520,6520,6520,6520,0
20240823,140100,354320710,6520,6520,6520,6520,0
20240823,140000,354320710,6520,6520,6520,6520,0
20240823,135900,354320710,6520,6520,6520,6520,13
20240823,135800,354235950,6520,6520,6520,6520,0
20240823,135700,354235950,6520,6520,6520,6520,0
20240823,135600,354235950,6520,6520,6520,6520,0
20240823,135500,354235950,6520,6520,6520,6520,0
20240823,135400,354235950,6520,6520,6520,6520,0
20240823,135300,354235950,6520,6490,6520,6480,445
20240823,135200,351350810,6520,6520,6520,6520,0
20240823,135100,351350810,6520,6520,6520,6520,0
20240823,135000,351350810,6520,6520,6520,6520,20
20240823,134900,351220410,6520,6520,6520,6520,0
20240823,134800,351220410,6520,6520,6520,6520,1
20240823,134700,351213890,6520,6520,6520,6520,0
20240823,134600,351213890,6520,6510,6520,6510,207
20240823,134500,349866310,6510,6500,6510,6500,201
20240823,134400,348559800,6530,6530,6530,6530,0
20240823,134300,348559800,6530,6530,6530,6530,0
20240823,134200,348559800,6530,6530,6530,6530,0
20240823,134100,348559800,6530,6530,6530,6530,0
20240823,134000,348559800,6530,6530,6530,6530,0
20240823,133900,348559800,6530,6530,6530,6530,0
20240823,133800,348559800,6530,6530,6530,6530,0
20240823,133700,348559800,6530,6530,6530,6530,0
20240823,133600,348559800,6530,6520,6530,6520,101
20240823,133500,347901270,6520,6500,6520,6500,80
20240823,133400,347380320,6500,6500,6500,6500,0
20240823,133300,347380320,6500,6500,6500,6500,411
20240823,133200,344708820,6500,6500,6500,6500,1
20240823,133100,344702320,6490,6490,6490,6490,23
20240823,133000,344553050,6490,6490,6490,6490,100
20240823,132900,343904050,6490,6480,6490,6480,167
20240823,132800,342821880,6480,6480,6480,6480,100
20240823,132700,342173880,6480,6480,6480,6480,0
20240823,132600,342173880,6480,6480,6480,6480,100
20240823,132500,341525880,6480,6480,6480,6480,0
20240823,132400,341525880,6480,6480,6480,6480,0
20240823,132300,341525880,6480,6480,6480,6480,2
20240823,132200,341512920,6480,6480,6480,6480,145
20240823,132100,340573320,6470,6470,6470,6470,77
20240823,132000,340075130,6470,6470,6470,6470,0
20240823,131900,340075130,6470,6470,6470,6470,0
20240823,131800,340075130,6470,6470,6470,6470,0
20240823,131700,340075130,6470,6470,6470,6470,0
20240823,131600,340075130,6470,6470,6470,6470,100
20240823,131500,339428130,6470,6470,6470,6470,0
20240823,131400,339428130,6470,6470,6470,6470,0
20240823,131300,339428130,6470,6470,6470,6470,81
20240823,131200,338904060,6470,6470,6470,6470,0
20240823,131100,338904060,6470,6470,6470,6470,0
20240823,131000,338904060,6470,6470,6470,6470,0
20240823,130900,338904060,6470,6470,6470,6470,1
20240823,130800,338897590,6470,6470,6470,6470,0
20240823,130700,338897590,6470,6470,6470,6470,0
20240823,130600,338897590,6470,6470,6470,6470,0
20240823,130500,338897590,6470,6470,6470,6470,0
20240823,130400,338897590,6470,6470,6470,6470,0
20240823,130300,338897590,6470,6460,6470,6400,1259
20240823,130200,330816180,6470,6470,6470,6470,2
20240823,130100,330803240,6470,6470,6470,6470,0
20240823,130000,330803240,6470,6470,6470,6470,0
20240823,125900,330803240,6470,6470,6470,6470,0
20240823,125800,330803240,6470,6470,6470,6470,0
20240823,125700,330803240,6470,6470,6470,6470,1
20240823,125600,330796770,6450,6450,6450,6450,146
20240823,125500,329855070,6450,6450,6450,6450,1
20240823,125400,329848620,6450,6450,6450,6450,168
20240823,125300,328765020,6480,6480,6480,6480,1
20240823,125200,328758540,6450,6470,6470,6450,346
20240823,125100,326523920,6480,6480,6480,6480,0
20240823,125000,326523920,6480,6480,6480,6480,0
20240823,124900,326523920,6480,6480,6480,6480,112
20240823,124800,325798160,6480,6480,6480,6480,0
20240823,124700,325798160,6480,6480,6480,6480,1
20240823,124600,325791680,6470,6460,6470,6460,799
20240823,124500,320622610,6460,6460,6460,6460,9
20240823,124400,320564470,6470,6470,6470,6470,0
20240823,124300,320564470,6470,6470,6470,6470,0
20240823,124200,320564470,6470,6470,6470,6470,1
20240823,124100,320558000,6460,6460,6460,6460,10
20240823,124000,320493400,6480,6480,6480,6480,0
20240823,123900,320493400,6480,6480,6480,6480,0
20240823,123800,320493400,6480,6480,6480,6480,0
20240823,123700,320493400,6480,6480,6480,6480,0
20240823,123600,320493400,6480,6480,6480,6480,0
20240823,123500,320493400,6480,6480,6480,6480,0
20240823,123400,320493400,6480,6480,6480,6480,0
20240823,123300,320493400,6480,6480,6480,6480,167
20240823,123200,319411240,6480,6460,6480,6460,246
20240823,123100,317818190,6460,6460,6460,6460,38
20240823,123000,317572710,6460,6460,6460,6460,0
20240823,122900,317572710,6460,6460,6460,6460,10
20240823,122800,317508110,6460,6460,6460,6460,19
20240823,122700,317385370,6460,6460,6460,6460,0
20240823,122600,317385370,6460,6460,6460,6460,0
20240823,122500,317385370,6460,6460,6460,6460,7
20240823,122400,317340150,6460,6460,6460,6460,1
20240823,122300,317333690,6460,6460,6460,6460,0
20240823,122200,317333690,6460,6460,6460,6460,0
20240823,122100,317333690,6460,6420,6460,6420,17
20240823,122000,317224510,6430,6430,6430,6430,131
20240823,121900,316382180,6440,6440,6440,6440,204
20240823,121800,315068420,6480,6480,6480,6480,0
20240823,121700,315068420,6480,6480,6480,6480,0
20240823,121600,315068420,6480,6480,6480,6480,0
20240823,121500,315068420,6480,6480,6480,6480,0
20240823,121400,315068420,6480,6480,6480,6480,0
20240823,121300,315068420,6480,6480,6480,6480,0
20240823,121200,315068420,6480,6480,6480,6480,1
20240823,121100,315061940,6440,6440,6440,6440,3
20240823,121000,315042620,6440,6440,6440,6440,7
20240823,120900,314997540,6440,6440,6440,6440,400
20240823,120800,312421540,6440,6440,6440,6440,0
20240823,120700,312421540,6440,6440,6440,6430,346
20240823,120600,310195590,6440,6440,6440,6440,34
20240823,120500,309976630,6440,6440,6440,6440,0
20240823,120400,309976630,6440,6440,6440,6440,13
20240823,120300,309892910,6440,6440,6440,6440,10
20240823,120200,309828510,6440,6440,6440,6430,232
20240823,120100,308336520,6440,6440,6440,6440,1
20240823,120000,308330080,6440,6490,6490,6440,112
20240823,115900,307604950,6500,6500,6500,6500,0
20240823,115800,307604950,6500,6500,6500,6500,0
20240823,115700,307604950,6500,6500,6500,6500,0
20240823,115600,307604950,6500,6480,6500,6480,222
20240823,115500,306166370,6480,6480,6480,6480,0
20240823,115400,306166370,6480,6480,6480,6480,1
20240823,115300,306159890,6470,6470,6470,6470,50
20240823,115200,305836390,6470,6470,6470,6470,0
20240823,115100,305836390,6470,6470,6470,6470,0
20240823,115000,305836390,6470,6470,6470,6470,0
20240823,114900,305836390,6470,6470,6470,6470,0
20240823,114800,305836390,6470,6470,6470,6470,0
20240823,114700,305836390,6470,6430,6470,6430,27
20240823,114600,305662740,6470,6440,6470,6440,21
20240823,114500,305527470,6470,6470,6470,6470,0
20240823,114400,305527470,6470,6470,6470,6470,2
20240823,114300,305514530,6450,6450,6450,6450,805
20240823,114200,300322280,6470,6470,6470,6470,2
20240823,114100,300309340,6470,6470,6470,6470,17
20240823,114000,300199350,6470,6470,6470,6470,0
20240823,113900,300199350,6470,6470,6470,6470,19
20240823,113800,300076420,6470,6470,6470,6470,0
20240823,113700,300076420,6470,6470,6470,6470,74
20240823,113600,299597640,6470,6470,6470,6470,0
20240823,113500,299597640,6470,6470,6470,6470,1
20240823,113400,299591170,6440,6440,6440,6440,0
20240823,113300,299591170,6440,6450,6450,6440,40
20240823,113200,299333540,6450,6470,6470,6450,1095
20240823,113100,292254820,6470,6470,6470,6470,9
20240823,113000,292196590,6480,6480,6480,6480,0
20240823,112900,292196590,6480,6480,6480,6480,0
20240823,112800,292196590,6480,6480,6480,6470,23
20240823,112700,292047670,6500,6500,6500,6500,0
20240823,112600,292047670,6500,6500,6500,6500,5
20240823,112500,292015170,6500,6500,6500,6500,0
20240823,112400,292015170,6500,6500,6500,6500,100
20240823,112300,291365170,6500,6500,6500,6500,0
20240823,112200,291365170,6500,6500,6500,6500,0
20240823,112100,291365170,6500,6500,6500,6500,0
20240823,112000,291365170,6500,6520,6520,6490,11
20240823,111900,291293740,6490,6490,6490,6490,0
20240823,111800,291293740,6490,6490,6490,6490,0
20240823,111700,291293740,6490,6490,6490,6490,0
20240823,111600,291293740,6490,6490,6490,6490,0
20240823,111500,291293740,6490,6490,6490,6490,62
20240823,111400,290891360,6490,6490,6490,6490,0
20240823,111300,290891360,6490,6490,6490,6490,0
20240823,111200,290891360,6490,6490,6490,6490,8
20240823,111100,290839440,6490,6490,6490,6490,0
20240823,111000,290839440,6490,6490,6490,6490,0
20240823,110900,290839440,6490,6490,6490,6490,0
20240823,110800,290839440,6490,6490,6490,6490,6
20240823,110700,290800500,6490,6490,6490,6490,0
20240823,110600,290800500,6490,6490,6490,6490,0
20240823,110500,290800500,6490,6490,6490,6460,3
20240823,110400,290781060,6490,6490,6490,6490,0
20240823,110300,290781060,6490,6490,6490,6490,21
20240823,110200,290644770,6490,6490,6490,6490,1
20240823,110100,290638280,6480,6490,6490,6460,110
20240823,110000,289925620,6470,6450,6470,6450,300
20240823,105900,287987160,6460,6450,6460,6430,136
20240823,105800,287109990,6460,6470,6470,6460,43
20240823,105700,286832060,6460,6450,6460,6450,140
20240823,105600,285928330,6450,6430,6450,6430,208
20240823,105500,284590810,6430,6410,6430,6410,51
20240823,105400,284263880,6430,6410,6430,6410,22
20240823,105300,284122840,6410,6430,6430,6410,24
20240823,105200,283968930,6430,6430,6430,6430,0
20240823,105100,283968930,6430,6430,6450,6410,81
20240823,105000,283448770,6450,6450,6450,6450,1
20240823,104900,283442320,6420,6470,6470,6420,321
20240823,104800,281380950,6480,6440,6480,6430,562
20240823,104700,277766640,6440,6460,6460,6440,176
20240823,104600,276631570,6480,6480,6480,6480,0
20240823,104500,276631570,6480,6480,6480,6480,1
20240823,104400,276625090,6470,6470,6470,6470,27
20240823,104300,276450400,6480,6460,6480,6460,15
20240823,104200,276353480,6480,6480,6480,6480,0
20240823,104100,276353480,6480,6480,6480,6480,0
20240823,104000,276353480,6480,6480,6480,6480,0
20240823,103900,276353480,6480,6470,6480,6440,424
20240823,103800,273621260,6490,6490,6490,6490,0
20240823,103700,273621260,6490,6490,6490,6490,3
20240823,103600,273601790,6490,6490,6490,6490,2
20240823,103500,273588810,6450,6490,6490,6450,112
20240823,103400,272866370,6490,6490,6490,6490,0
20240823,103300,272866370,6490,6490,6490,6490,1
20240823,103200,272859880,6490,6460,6490,6430,115
20240823,103100,272119130,6490,6490,6490,6490,0
20240823,103000,272119130,6490,6490,6490,6490,1
20240823,102900,272112640,6480,6480,6480,6480,21
20240823,102800,271976560,6490,6480,6490,6480,701
20240823,102700,267434070,6470,6470,6470,6470,130
20240823,102600,266592970,6470,6470,6470,6470,172
20240823,102500,265480130,6470,6470,6470,6470,21
20240823,102400,265344260,6460,6470,6470,6460,18
20240823,102300,265227970,6470,6470,6470,6470,0
20240823,102200,265227970,6470,6470,6470,6470,0
20240823,102100,265227970,6470,6460,6470,6460,16
20240823,102000,265124600,6470,6470,6470,6470,2
20240823,101900,265111660,6470,6450,6470,6450,523
20240823,101800,261738070,6440,6440,6450,6440,118
20240823,101700,260978130,6450,6450,6450,6450,237
20240823,101600,259449480,6450,6390,6450,6390,92
20240823,101500,258861420,6400,6460,6460,6380,4190
20240823,101400,231937330,6480,6470,6490,6460,1217
20240823,101300,224065370,6480,6490,6490,6480,23
20240823,101200,223916130,6490,6490,6490,6490,0
20240823,101100,223916130,6490,6530,6540,6470,2017
20240823,101000,210855650,6540,6530,6540,6530,25
20240823,100900,210692370,6540,6540,6540,6510,5
20240823,100800,210659710,6540,6540,6540,6540,0
20240823,100700,210659710,6540,6540,6540,6540,10
20240823,100600,210594310,6540,6540,6540,6540,1
20240823,100500,210587770,6500,6500,6500,6500,480
20240823,100400,207467770,6540,6540,6540,6540,0
20240823,100300,207467770,6540,6510,6540,6510,50
20240823,100200,207141570,6510,6500,6510,6500,215
20240823,100100,205744050,6510,6510,6510,6510,20
20240823,100000,205613850,6510,6510,6510,6510,0
20240823,095900,205613850,6510,6510,6510,6510,0
20240823,095800,205613850,6510,6510,6510,6510,1
20240823,095700,205607340,6480,6480,6480,6480,14
20240823,095600,205516620,6510,6510,6510,6480,1076
20240823,095500,198532730,6510,6510,6510,6510,1
20240823,095400,198526220,6500,6500,6520,6500,262
20240823,095300,196823200,6500,6520,6540,6500,1501
20240823,095200,187064400,6530,6530,6530,6530,289
20240823,095100,185177230,6530,6560,6560,6530,795
20240823,095000,179982650,6530,6530,6530,6530,212
20240823,094900,178598290,6570,6540,6570,6540,254
20240823,094800,176937070,6540,6570,6610,6540,2005
20240823,094700,163798480,6560,6580,6580,6560,504
20240823,094600,160488260,6620,6620,6620,6620,2
20240823,094500,160475020,6620,6580,6620,6580,421
20240823,094400,157704800,6620,6590,6620,6580,351
20240823,094300,155393480,6640,6610,6640,6590,276
20240823,094200,153572000,6600,6640,6640,6600,6
20240823,094100,153532250,6640,6640,6640,6640,1
20240823,094000,153525610,6640,6630,6640,6630,300
20240823,093900,151533710,6640,6640,6640,6600,76
20240823,093800,151029150,6640,6640,6640,6640,1
20240823,093700,151022510,6600,6630,6640,6600,27
20240823,093600,150843770,6640,6640,6640,6580,491
20240823,093500,147584860,6640,6640,6640,6640,0
20240823,093400,147584860,6640,6640,6640,6610,3
20240823,093300,147564970,6640,6620,6640,6580,205
20240823,093200,146207840,6620,6570,6620,6560,743
20240823,093100,141322490,6610,6610,6620,6560,769
20240823,093000,136258380,6610,6610,6610,6610,5
20240823,092900,136225330,6560,6610,6610,6530,223
20240823,092800,134751430,6620,6630,6640,6540,978
20240823,092700,128341180,6630,6630,6640,6580,139
20240823,092600,127419430,6630,6650,6650,6570,9
20240823,092500,127359870,6650,6620,6650,6600,1060
20240823,092400,120329730,6620,6580,6620,6580,5030
20240823,092300,87225530,6570,6550,6570,6550,549
20240823,092200,83618640,6550,6560,6570,6550,380
20240823,092100,81123820,6560,6560,6570,6550,214
20240823,092000,79722080,6560,6580,6580,6560,1489
20240823,091900,69928840,6570,6550,6570,6550,641
20240823,091800,65721670,6550,6530,6550,6530,2306
20240823,091700,50642650,6530,6530,6540,6510,34
20240823,091600,50421230,6500,6500,6500,6500,0
20240823,091500,50421230,6500,6510,6510,6500,641
20240823,091400,46253720,6540,6540,6540,6540,0
20240823,091300,46253720,6540,6540,6540,6540,1
20240823,091200,46247180,6490,6540,6540,6490,7
20240823,091100,46201570,6540,6540,6540,6540,0
20240823,091000,46201570,6540,6550,6550,6480,72
20240823,090900,45733060,6550,6540,6550,6470,1302
20240823,090800,37260490,6500,6530,6550,6500,506
20240823,090700,33949710,6540,6530,6540,6530,190
20240823,090600,32707120,6550,6480,6550,6480,63
20240823,090500,32298730,6490,6550,6550,6480,1335
20240823,090400,23635040,6510,6570,6570,6510,43
20240823,090300,23354000,6510,6580,6580,6510,152
20240823,090200,22357410,6580,6580,6580,6500,540
20240823,090100,18804290,6580,6580,6580,6500,1552
20240823,090000,8592210,6520,6580,6580,6520,1311