KissMeData/219420/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,201400,149821090,5620,5620,5620,5620,556
20230824,201300,149821090,5620,5620,5620,5620,0
20230824,201200,149821090,5620,5620,5620,5620,0
20230824,201100,149821090,5620,5620,5620,5620,0
20230824,201000,149821090,5620,5620,5620,5620,0
20230824,200900,149821090,5620,5620,5620,5620,0
20230824,200800,149821090,5620,5620,5620,5620,0
20230824,200700,149821090,5620,5620,5620,5620,0
20230824,200600,149821090,5620,5620,5620,5620,0
20230824,200500,149821090,5620,5620,5620,5620,0
20230824,200400,149821090,5620,5620,5620,5620,0
20230824,200300,149821090,5620,5620,5620,5620,0
20230824,200200,149821090,5620,5620,5620,5620,0
20230824,200100,149821090,5620,5620,5620,5620,0
20230824,200000,149821090,5620,5620,5620,5620,0
20230824,195900,149821090,5620,5620,5620,5620,0
20230824,195800,149821090,5620,5620,5620,5620,0
20230824,195700,149821090,5620,5620,5620,5620,0
20230824,195600,149821090,5620,5620,5620,5620,0
20230824,195500,149821090,5620,5620,5620,5620,0
20230824,195400,149821090,5620,5620,5620,5620,0
20230824,195300,149821090,5620,5620,5620,5620,0
20230824,195200,149821090,5620,5620,5620,5620,0
20230824,195100,149821090,5620,5620,5620,5620,0
20230824,195000,149821090,5620,5620,5620,5620,0
20230824,194900,149821090,5620,5620,5620,5620,0
20230824,194800,149821090,5620,5620,5620,5620,0
20230824,194700,149821090,5620,5620,5620,5620,0
20230824,194600,149821090,5620,5620,5620,5620,0
20230824,194500,149821090,5620,5620,5620,5620,0
20230824,194400,149821090,5620,5620,5620,5620,556
20230824,194300,149821090,5620,5620,5620,5620,0
20230824,194200,149821090,5620,5620,5620,5620,0
20230824,194100,149821090,5620,5620,5620,5620,0
20230824,194000,149821090,5620,5620,5620,5620,0
20230824,193900,149821090,5620,5620,5620,5620,0
20230824,193800,149821090,5620,5620,5620,5620,0
20230824,193700,149821090,5620,5620,5620,5620,0
20230824,193600,149821090,5620,5620,5620,5620,0
20230824,193500,149821090,5620,5620,5620,5620,0
20230824,193400,149821090,5620,5620,5620,5620,0
20230824,193300,149821090,5620,5620,5620,5620,0
20230824,193200,149821090,5620,5620,5620,5620,0
20230824,193100,149821090,5620,5620,5620,5620,0
20230824,193000,149821090,5620,5620,5620,5620,0
20230824,192900,149821090,5620,5620,5620,5620,0
20230824,192800,149821090,5620,5620,5620,5620,0
20230824,192700,149821090,5620,5620,5620,5620,0
20230824,192600,149821090,5620,5620,5620,5620,0
20230824,192500,149821090,5620,5620,5620,5620,0
20230824,192400,149821090,5620,5620,5620,5620,0
20230824,192300,149821090,5620,5620,5620,5620,0
20230824,192200,149821090,5620,5620,5620,5620,0
20230824,192100,149821090,5620,5620,5620,5620,0
20230824,192000,149821090,5620,5620,5620,5620,0
20230824,191900,149821090,5620,5620,5620,5620,0
20230824,191800,149821090,5620,5620,5620,5620,0
20230824,191700,149821090,5620,5620,5620,5620,0
20230824,191600,149821090,5620,5620,5620,5620,0
20230824,191500,149821090,5620,5620,5620,5620,0
20230824,191400,149821090,5620,5620,5620,5620,556
20230824,191300,149821090,5620,5620,5620,5620,0
20230824,191200,149821090,5620,5620,5620,5620,0
20230824,191100,149821090,5620,5620,5620,5620,0
20230824,191000,149821090,5620,5620,5620,5620,0
20230824,190900,149821090,5620,5620,5620,5620,0
20230824,190800,149821090,5620,5620,5620,5620,0
20230824,190700,149821090,5620,5620,5620,5620,0
20230824,190600,149821090,5620,5620,5620,5620,0
20230824,190500,149821090,5620,5620,5620,5620,0
20230824,190400,149821090,5620,5620,5620,5620,0
20230824,190300,149821090,5620,5620,5620,5620,0
20230824,190200,149821090,5620,5620,5620,5620,0
20230824,190100,149821090,5620,5620,5620,5620,0
20230824,190000,149821090,5620,5620,5620,5620,0
20230824,185900,149821090,5620,5620,5620,5620,0
20230824,185800,149821090,5620,5620,5620,5620,0
20230824,185700,149821090,5620,5620,5620,5620,0
20230824,185600,149821090,5620,5620,5620,5620,0
20230824,185500,149821090,5620,5620,5620,5620,0
20230824,185400,149821090,5620,5620,5620,5620,0
20230824,185300,149821090,5620,5620,5620,5620,0
20230824,185200,149821090,5620,5620,5620,5620,0
20230824,185100,149821090,5620,5620,5620,5620,0
20230824,185000,149821090,5620,5620,5620,5620,0
20230824,184900,149821090,5620,5620,5620,5620,0
20230824,184800,149821090,5620,5620,5620,5620,0
20230824,184700,149821090,5620,5620,5620,5620,0
20230824,184600,149821090,5620,5620,5620,5620,0
20230824,184500,149821090,5620,5620,5620,5620,0
20230824,184400,149821090,5620,5620,5620,5620,556
20230824,184300,149821090,5620,5620,5620,5620,0
20230824,184200,149821090,5620,5620,5620,5620,0
20230824,184100,149821090,5620,5620,5620,5620,0
20230824,184000,149821090,5620,5620,5620,5620,0
20230824,183900,149821090,5620,5620,5620,5620,0
20230824,183800,149821090,5620,5620,5620,5620,0
20230824,183700,149821090,5620,5620,5620,5620,0
20230824,183600,149821090,5620,5620,5620,5620,0
20230824,183500,149821090,5620,5620,5620,5620,0
20230824,183400,149821090,5620,5620,5620,5620,0
20230824,183300,149821090,5620,5620,5620,5620,0
20230824,183200,149821090,5620,5620,5620,5620,0
20230824,183100,149821090,5620,5620,5620,5620,0
20230824,183000,149821090,5620,5620,5620,5620,0
20230824,182900,149821090,5620,5620,5620,5620,0
20230824,182800,149821090,5620,5620,5620,5620,0
20230824,182700,149821090,5620,5620,5620,5620,0
20230824,182600,149821090,5620,5620,5620,5620,0
20230824,182500,149821090,5620,5620,5620,5620,0
20230824,182400,149821090,5620,5620,5620,5620,0
20230824,182300,149821090,5620,5620,5620,5620,0
20230824,182200,149821090,5620,5620,5620,5620,0
20230824,182100,149821090,5620,5620,5620,5620,0
20230824,182000,149821090,5620,5620,5620,5620,0
20230824,181900,149821090,5620,5620,5620,5620,0
20230824,181800,149821090,5620,5620,5620,5620,0
20230824,181700,149821090,5620,5620,5620,5620,0
20230824,181600,149821090,5620,5620,5620,5620,0
20230824,181500,149821090,5620,5620,5620,5620,0
20230824,181400,149821090,5620,5620,5620,5620,556
20230824,181300,149821090,5620,5620,5620,5620,0
20230824,181200,149821090,5620,5620,5620,5620,0
20230824,181100,149821090,5620,5620,5620,5620,0
20230824,181000,149821090,5620,5620,5620,5620,0
20230824,180900,149821090,5620,5620,5620,5620,0
20230824,180800,149821090,5620,5620,5620,5620,0
20230824,180700,149821090,5620,5620,5620,5620,0
20230824,180600,149821090,5620,5620,5620,5620,0
20230824,180500,149821090,5620,5620,5620,5620,0
20230824,180400,149821090,5620,5620,5620,5620,0
20230824,180300,149821090,5620,5620,5620,5620,0
20230824,180200,149821090,5620,5620,5620,5620,0
20230824,180100,149821090,5620,5620,5620,5620,0
20230824,180000,149821090,5620,5620,5620,5620,0
20230824,175900,149821090,5620,5620,5620,5620,0
20230824,175800,149821090,5620,5620,5620,5620,0
20230824,175700,149821090,5620,5620,5620,5620,0
20230824,175600,149821090,5620,5620,5620,5620,0
20230824,175500,149821090,5620,5620,5620,5620,0
20230824,175400,149821090,5620,5620,5620,5620,0
20230824,175300,149821090,5620,5620,5620,5620,0
20230824,175200,149821090,5620,5620,5620,5620,0
20230824,175100,149821090,5620,5620,5620,5620,0
20230824,175000,149821090,5620,5620,5620,5620,0
20230824,174900,149821090,5620,5620,5620,5620,0
20230824,174800,149821090,5620,5620,5620,5620,0
20230824,174700,149821090,5620,5620,5620,5620,0
20230824,174600,149821090,5620,5620,5620,5620,0
20230824,174500,149821090,5620,5620,5620,5620,0
20230824,174400,149821090,5620,5620,5620,5620,556
20230824,174300,149821090,5620,5620,5620,5620,0
20230824,174200,149821090,5620,5620,5620,5620,0
20230824,174100,149821090,5620,5620,5620,5620,0
20230824,174000,149821090,5620,5620,5620,5620,0
20230824,173900,149821090,5620,5620,5620,5620,0
20230824,173800,149821090,5620,5620,5620,5620,0
20230824,173700,149821090,5620,5620,5620,5620,0
20230824,173600,149821090,5620,5620,5620,5620,0
20230824,173500,149821090,5620,5620,5620,5620,0
20230824,173400,149821090,5620,5620,5620,5620,0
20230824,173300,149821090,5620,5620,5620,5620,0
20230824,173200,149821090,5620,5620,5620,5620,0
20230824,173100,149821090,5620,5620,5620,5620,0
20230824,173000,149821090,5620,5620,5620,5620,0
20230824,172900,149821090,5620,5620,5620,5620,0
20230824,172800,149821090,5620,5620,5620,5620,0
20230824,172700,149821090,5620,5620,5620,5620,0
20230824,172600,149821090,5620,5620,5620,5620,0
20230824,172500,149821090,5620,5620,5620,5620,0
20230824,172400,149821090,5620,5620,5620,5620,0
20230824,172300,149821090,5620,5620,5620,5620,0
20230824,172200,149821090,5620,5620,5620,5620,0
20230824,172100,149821090,5620,5620,5620,5620,0
20230824,172000,149821090,5620,5620,5620,5620,0
20230824,171900,149821090,5620,5620,5620,5620,0
20230824,171800,149821090,5620,5620,5620,5620,0
20230824,171700,149821090,5620,5620,5620,5620,0
20230824,171600,149821090,5620,5620,5620,5620,0
20230824,171500,149821090,5620,5620,5620,5620,0
20230824,171400,149821090,5620,5620,5620,5620,556
20230824,171300,149821090,5620,5620,5620,5620,0
20230824,171200,149821090,5620,5620,5620,5620,0
20230824,171100,149821090,5620,5620,5620,5620,0
20230824,171000,149821090,5620,5620,5620,5620,0
20230824,170900,149821090,5620,5620,5620,5620,0
20230824,170800,149821090,5620,5620,5620,5620,0
20230824,170700,149821090,5620,5620,5620,5620,0
20230824,170600,149821090,5620,5620,5620,5620,0
20230824,170500,149821090,5620,5620,5620,5620,0
20230824,170400,149821090,5620,5620,5620,5620,0
20230824,170300,149821090,5620,5620,5620,5620,0
20230824,170200,149821090,5620,5620,5620,5620,0
20230824,170100,149821090,5620,5620,5620,5620,0
20230824,170000,149821090,5620,5620,5620,5620,0
20230824,165900,149821090,5620,5620,5620,5620,0
20230824,165800,149821090,5620,5620,5620,5620,0
20230824,165700,149821090,5620,5620,5620,5620,0
20230824,165600,149821090,5620,5620,5620,5620,0
20230824,165500,149821090,5620,5620,5620,5620,0
20230824,165400,149821090,5620,5620,5620,5620,0
20230824,165300,149821090,5620,5620,5620,5620,0
20230824,165200,149821090,5620,5620,5620,5620,0
20230824,165100,149821090,5620,5620,5620,5620,0
20230824,165000,149821090,5620,5620,5620,5620,0
20230824,164900,149821090,5620,5620,5620,5620,0
20230824,164800,149821090,5620,5620,5620,5620,0
20230824,164700,149821090,5620,5620,5620,5620,0
20230824,164600,149821090,5620,5620,5620,5620,0
20230824,164500,149821090,5620,5620,5620,5620,0
20230824,164400,149821090,5620,5620,5620,5620,556
20230824,164300,149821090,5620,5620,5620,5620,0
20230824,164200,149821090,5620,5620,5620,5620,0
20230824,164100,149821090,5620,5620,5620,5620,0
20230824,164000,149821090,5620,5620,5620,5620,0
20230824,163900,149821090,5620,5620,5620,5620,0
20230824,163800,149821090,5620,5620,5620,5620,0
20230824,163700,149821090,5620,5620,5620,5620,0
20230824,163600,149821090,5620,5620,5620,5620,0
20230824,163500,149821090,5620,5620,5620,5620,0
20230824,163400,149821090,5620,5620,5620,5620,0
20230824,163300,149821090,5620,5620,5620,5620,0
20230824,163200,149821090,5620,5620,5620,5620,0
20230824,163100,149821090,5620,5620,5620,5620,0
20230824,163000,149821090,5620,5620,5620,5620,0
20230824,162900,149821090,5620,5620,5620,5620,0
20230824,162800,149821090,5620,5620,5620,5620,0
20230824,162700,149821090,5620,5620,5620,5620,0
20230824,162600,149821090,5620,5620,5620,5620,0
20230824,162500,149821090,5620,5620,5620,5620,0
20230824,162400,149821090,5620,5620,5620,5620,0
20230824,162300,149821090,5620,5620,5620,5620,0
20230824,162200,149821090,5620,5620,5620,5620,0
20230824,162100,149821090,5620,5620,5620,5620,0
20230824,162000,149821090,5620,5620,5620,5620,0
20230824,161900,149821090,5620,5620,5620,5620,0
20230824,161800,149821090,5620,5620,5620,5620,0
20230824,161700,149821090,5620,5620,5620,5620,0
20230824,161600,149821090,5620,5620,5620,5620,0
20230824,161500,149821090,5620,5620,5620,5620,0
20230824,161400,149821090,5620,5620,5620,5620,556
20230824,161300,149821090,5620,5620,5620,5620,0
20230824,161200,149821090,5620,5620,5620,5620,0
20230824,161100,149821090,5620,5620,5620,5620,0
20230824,161000,149821090,5620,5620,5620,5620,0
20230824,160900,149821090,5620,5620,5620,5620,0
20230824,160800,149821090,5620,5620,5620,5620,0
20230824,160700,149821090,5620,5620,5620,5620,0
20230824,160600,149821090,5620,5620,5620,5620,0
20230824,160500,149821090,5620,5620,5620,5620,0
20230824,160400,149821090,5620,5620,5620,5620,0
20230824,160300,149821090,5620,5620,5620,5620,0
20230824,160200,149821090,5620,5620,5620,5620,0
20230824,160100,149821090,5620,5620,5620,5620,0
20230824,160000,149821090,5620,5620,5620,5620,0
20230824,155900,149821090,5620,5620,5620,5620,0
20230824,155800,149821090,5620,5620,5620,5620,0
20230824,155700,149821090,5620,5620,5620,5620,0
20230824,155600,149821090,5620,5620,5620,5620,0
20230824,155500,149821090,5620,5620,5620,5620,0
20230824,155400,149821090,5620,5620,5620,5620,0
20230824,155300,149821090,5620,5620,5620,5620,0
20230824,155200,149821090,5620,5620,5620,5620,0
20230824,155100,149821090,5620,5620,5620,5620,0
20230824,155000,149821090,5620,5620,5620,5620,0
20230824,154900,149821090,5620,5620,5620,5620,0
20230824,154800,149821090,5620,5620,5620,5620,0
20230824,154700,149821090,5620,5620,5620,5620,0
20230824,154600,149821090,5620,5620,5620,5620,0
20230824,154500,149821090,5620,5620,5620,5620,0
20230824,154400,149821090,5620,5620,5620,5620,556
20230824,154300,149821090,5620,5620,5620,5620,0
20230824,154200,149821090,5620,5620,5620,5620,0
20230824,154100,149821090,5620,5620,5620,5620,0
20230824,154000,149821090,5620,5620,5620,5620,0
20230824,153900,149821090,5620,5620,5620,5620,0
20230824,153800,149821090,5620,5620,5620,5620,0
20230824,153700,149821090,5620,5620,5620,5620,0
20230824,153600,149821090,5620,5620,5620,5620,0
20230824,153500,149821090,5620,5620,5620,5620,0
20230824,153400,149821090,5620,5620,5620,5620,0
20230824,153300,149821090,5620,5620,5620,5620,0
20230824,153200,149821090,5620,5620,5620,5620,0
20230824,153100,149821090,5620,5620,5620,5620,0
20230824,153000,149821090,5620,5620,5620,5620,556
20230824,152900,146696370,5620,5620,5620,5620,0
20230824,152800,146696370,5620,5620,5620,5620,0
20230824,152700,146696370,5620,5620,5620,5620,0
20230824,152600,146696370,5620,5620,5620,5620,0
20230824,152500,146696370,5620,5620,5620,5620,0
20230824,152400,146696370,5620,5620,5620,5620,0
20230824,152300,146696370,5620,5620,5620,5620,0
20230824,152200,146696370,5620,5620,5620,5620,0
20230824,152100,146696370,5620,5620,5620,5620,0
20230824,152000,146696370,5620,5620,5620,5620,0
20230824,151900,146696370,5620,5620,5630,5620,53
20230824,151800,146398210,5630,5620,5630,5620,84
20230824,151700,145925330,5620,5630,5630,5620,100
20230824,151600,145363320,5630,5630,5630,5630,9
20230824,151500,145312650,5630,5620,5630,5620,5
20230824,151400,145284540,5620,5620,5620,5620,0
20230824,151300,145284540,5620,5620,5620,5620,0
20230824,151200,145284540,5620,5620,5620,5620,0
20230824,151100,145284540,5620,5620,5620,5620,4
20230824,151000,145262060,5620,5620,5630,5620,11
20230824,150900,145200220,5620,5620,5620,5620,4
20230824,150800,145177740,5620,5620,5620,5620,45
20230824,150700,144924840,5620,5620,5620,5620,5
20230824,150600,144896740,5620,5620,5620,5620,67
20230824,150500,144520200,5620,5620,5620,5620,0
20230824,150400,144520200,5620,5620,5620,5620,0
20230824,150300,144520200,5620,5620,5620,5620,1
20230824,150200,144514580,5620,5620,5620,5620,0
20230824,150100,144514580,5620,5620,5620,5620,0
20230824,150000,144514580,5620,5620,5620,5620,0
20230824,145900,144514580,5620,5620,5620,5620,0
20230824,145800,144514580,5620,5620,5620,5620,1
20230824,145700,144508960,5630,5630,5630,5630,0
20230824,145600,144508960,5630,5630,5630,5630,0
20230824,145500,144508960,5630,5630,5630,5630,0
20230824,145400,144508960,5630,5630,5630,5630,0
20230824,145300,144508960,5630,5630,5630,5630,5
20230824,145200,144480810,5630,5630,5630,5630,0
20230824,145100,144480810,5630,5630,5630,5630,0
20230824,145000,144480810,5630,5630,5630,5630,0
20230824,144900,144480810,5630,5630,5630,5630,0
20230824,144800,144480810,5630,5630,5630,5630,0
20230824,144700,144480810,5630,5630,5630,5630,0
20230824,144600,144480810,5630,5630,5630,5630,0
20230824,144500,144480810,5630,5630,5630,5630,3
20230824,144400,144463920,5630,5630,5630,5630,0
20230824,144300,144463920,5630,5630,5630,5630,0
20230824,144200,144463920,5630,5630,5630,5630,0
20230824,144100,144463920,5630,5630,5630,5630,0
20230824,144000,144463920,5630,5630,5630,5630,1
20230824,143900,144458290,5590,5590,5590,5590,0
20230824,143800,144458290,5590,5590,5590,5590,1
20230824,143700,144452700,5630,5630,5630,5630,4
20230824,143600,144430180,5630,5630,5630,5630,0
20230824,143500,144430180,5630,5630,5630,5630,0
20230824,143400,144430180,5630,5630,5630,5630,1
20230824,143300,144424550,5600,5620,5620,5600,802
20230824,143200,139928080,5640,5640,5640,5640,0
20230824,143100,139928080,5640,5640,5640,5640,0
20230824,143000,139928080,5640,5640,5640,5640,0
20230824,142900,139928080,5640,5640,5640,5640,0
20230824,142800,139928080,5640,5640,5640,5640,1
20230824,142700,139922440,5630,5630,5630,5630,0
20230824,142600,139922440,5630,5630,5630,5630,0
20230824,142500,139922440,5630,5630,5630,5630,0
20230824,142400,139922440,5630,5630,5630,5630,185
20230824,142300,138880890,5610,5610,5610,5610,0
20230824,142200,138880890,5610,5610,5610,5610,0
20230824,142100,138880890,5610,5610,5610,5610,0
20230824,142000,138880890,5610,5610,5610,5610,0
20230824,141900,138880890,5610,5610,5610,5610,200
20230824,141800,137758890,5610,5610,5610,5610,0
20230824,141700,137758890,5610,5610,5610,5610,0
20230824,141600,137758890,5610,5610,5610,5610,0
20230824,141500,137758890,5610,5610,5610,5610,0
20230824,141400,137758890,5610,5640,5640,5610,2
20230824,141300,137747640,5640,5640,5640,5640,0
20230824,141200,137747640,5640,5640,5640,5640,0
20230824,141100,137747640,5640,5640,5640,5640,0
20230824,141000,137747640,5640,5630,5640,5630,50
20230824,140900,137466130,5630,5630,5630,5630,0
20230824,140800,137466130,5630,5630,5630,5630,0
20230824,140700,137466130,5630,5630,5630,5630,0
20230824,140600,137466130,5630,5620,5630,5620,51
20230824,140500,137179450,5620,5620,5620,5620,14
20230824,140400,137100770,5620,5620,5620,5620,0
20230824,140300,137100770,5620,5620,5620,5620,0
20230824,140200,137100770,5620,5620,5620,5620,0
20230824,140100,137100770,5620,5620,5620,5620,0
20230824,140000,137100770,5620,5620,5620,5620,250
20230824,135900,135695770,5610,5610,5610,5610,0
20230824,135800,135695770,5610,5610,5610,5610,38
20230824,135700,135482590,5620,5620,5620,5620,1
20230824,135600,135476970,5620,5620,5620,5620,139
20230824,135500,134695790,5620,5620,5620,5620,0
20230824,135400,134695790,5620,5620,5620,5620,0
20230824,135300,134695790,5620,5620,5620,5620,0
20230824,135200,134695790,5620,5620,5620,5620,0
20230824,135100,134695790,5620,5620,5620,5620,0
20230824,135000,134695790,5620,5630,5630,5620,383
20230824,134900,132542310,5640,5640,5640,5640,10
20230824,134800,132485910,5640,5640,5640,5640,0
20230824,134700,132485910,5640,5640,5640,5640,0
20230824,134600,132485910,5640,5640,5640,5640,0
20230824,134500,132485910,5640,5640,5640,5640,0
20230824,134400,132485910,5640,5640,5640,5640,0
20230824,134300,132485910,5640,5640,5640,5640,0
20230824,134200,132485910,5640,5640,5640,5640,2
20230824,134100,132474630,5630,5630,5630,5630,28
20230824,134000,132316990,5630,5630,5630,5630,41
20230824,133900,132086160,5630,5630,5630,5630,0
20230824,133800,132086160,5630,5630,5630,5630,0
20230824,133700,132086160,5630,5630,5630,5630,0
20230824,133600,132086160,5630,5630,5630,5630,0
20230824,133500,132086160,5630,5630,5630,5630,289
20230824,133400,130459090,5630,5630,5630,5630,20
20230824,133300,130346490,5630,5630,5630,5630,50
20230824,133200,130064990,5630,5630,5630,5630,0
20230824,133100,130064990,5630,5630,5630,5630,0
20230824,133000,130064990,5630,5630,5630,5630,0
20230824,132900,130064990,5630,5630,5630,5630,0
20230824,132800,130064990,5630,5630,5630,5630,0
20230824,132700,130064990,5630,5630,5630,5630,0
20230824,132600,130064990,5630,5630,5630,5630,350
20230824,132500,128094490,5630,5630,5630,5630,0
20230824,132400,128094490,5630,5630,5630,5630,0
20230824,132300,128094490,5630,5640,5640,5630,193
20230824,132200,127006920,5640,5640,5640,5640,2
20230824,132100,126995640,5650,5650,5650,5650,0
20230824,132000,126995640,5650,5650,5650,5650,0
20230824,131900,126995640,5650,5650,5650,5650,0
20230824,131800,126995640,5650,5650,5650,5650,0
20230824,131700,126995640,5650,5650,5650,5650,0
20230824,131600,126995640,5650,5650,5650,5650,0
20230824,131500,126995640,5650,5650,5650,5650,0
20230824,131400,126995640,5650,5650,5650,5650,0
20230824,131300,126995640,5650,5650,5650,5650,0
20230824,131200,126995640,5650,5650,5650,5650,0
20230824,131100,126995640,5650,5650,5650,5650,0
20230824,131000,126995640,5650,5650,5650,5650,101
20230824,130900,126424990,5650,5650,5650,5650,8
20230824,130800,126379790,5630,5630,5630,5630,0
20230824,130700,126379790,5630,5630,5630,5630,10
20230824,130600,126323490,5650,5650,5650,5650,0
20230824,130500,126323490,5650,5650,5650,5650,0
20230824,130400,126323490,5650,5650,5650,5650,0
20230824,130300,126323490,5650,5650,5650,5650,46
20230824,130200,126063590,5640,5640,5640,5640,177
20230824,130100,125065310,5650,5650,5650,5650,0
20230824,130000,125065310,5650,5650,5650,5650,3
20230824,125900,125048360,5640,5640,5640,5640,354
20230824,125800,123051800,5640,5640,5640,5640,0
20230824,125700,123051800,5640,5640,5640,5640,0
20230824,125600,123051800,5640,5640,5640,5640,0
20230824,125500,123051800,5640,5640,5640,5640,0
20230824,125400,123051800,5640,5640,5640,5640,0
20230824,125300,123051800,5640,5640,5640,5640,0
20230824,125200,123051800,5640,5640,5640,5640,11
20230824,125100,122989760,5630,5630,5630,5630,0
20230824,125000,122989760,5630,5630,5630,5630,0
20230824,124900,122989760,5630,5630,5630,5630,0
20230824,124800,122989760,5630,5630,5630,5630,0
20230824,124700,122989760,5630,5630,5630,5630,0
20230824,124600,122989760,5630,5630,5630,5630,0
20230824,124500,122989760,5630,5630,5630,5630,0
20230824,124400,122989760,5630,5630,5630,5630,0
20230824,124300,122989760,5630,5630,5630,5630,0
20230824,124200,122989760,5630,5630,5630,5630,0
20230824,124100,122989760,5630,5630,5630,5630,7
20230824,124000,122950350,5630,5630,5630,5630,0
20230824,123900,122950350,5630,5630,5630,5630,0
20230824,123800,122950350,5630,5630,5630,5630,0
20230824,123700,122950350,5630,5630,5630,5630,0
20230824,123600,122950350,5630,5630,5630,5630,2
20230824,123500,122939090,5640,5640,5640,5640,0
20230824,123400,122939090,5640,5640,5640,5640,0
20230824,123300,122939090,5640,5640,5640,5640,0
20230824,123200,122939090,5640,5640,5640,5640,0
20230824,123100,122939090,5640,5640,5640,5640,0
20230824,123000,122939090,5640,5640,5640,5640,0
20230824,122900,122939090,5640,5640,5640,5640,0
20230824,122800,122939090,5640,5640,5640,5640,0
20230824,122700,122939090,5640,5640,5640,5640,10
20230824,122600,122882690,5640,5640,5640,5640,2
20230824,122500,122871410,5620,5620,5620,5620,200
20230824,122400,121747410,5620,5630,5630,5620,731
20230824,122300,117639130,5640,5640,5640,5640,0
20230824,122200,117639130,5640,5640,5640,5640,0
20230824,122100,117639130,5640,5640,5640,5640,0
20230824,122000,117639130,5640,5640,5640,5640,0
20230824,121900,117639130,5640,5640,5640,5640,0
20230824,121800,117639130,5640,5640,5640,5640,0
20230824,121700,117639130,5640,5640,5640,5640,104
20230824,121600,117052570,5630,5630,5630,5630,1
20230824,121500,117046940,5640,5640,5640,5640,731
20230824,121400,112924100,5640,5640,5640,5640,0
20230824,121300,112924100,5640,5640,5640,5640,0
20230824,121200,112924100,5640,5640,5640,5640,0
20230824,121100,112924100,5640,5640,5640,5640,2
20230824,121000,112912820,5640,5640,5640,5640,0
20230824,120900,112912820,5640,5630,5640,5630,10
20230824,120800,112856490,5620,5620,5620,5620,0
20230824,120700,112856490,5620,5630,5630,5620,393
20230824,120600,110646900,5640,5640,5640,5640,0
20230824,120500,110646900,5640,5640,5640,5640,0
20230824,120400,110646900,5640,5640,5640,5640,0
20230824,120300,110646900,5640,5640,5640,5640,0
20230824,120200,110646900,5640,5640,5640,5640,1
20230824,120100,110641260,5640,5640,5640,5640,187
20230824,120000,109586580,5640,5640,5640,5640,0
20230824,115900,109586580,5640,5640,5640,5640,0
20230824,115800,109586580,5640,5640,5640,5640,0
20230824,115700,109586580,5640,5640,5640,5640,9
20230824,115600,109535820,5650,5650,5650,5650,0
20230824,115500,109535820,5650,5650,5650,5650,14
20230824,115400,109456720,5650,5650,5650,5650,10
20230824,115300,109400220,5650,5650,5650,5650,0
20230824,115200,109400220,5650,5650,5650,5650,0
20230824,115100,109400220,5650,5650,5650,5650,2
20230824,115000,109388920,5640,5640,5640,5640,0
20230824,114900,109388920,5640,5650,5650,5640,198
20230824,114800,108271240,5650,5640,5650,5640,998
20230824,114700,102641470,5640,5640,5640,5640,0
20230824,114600,102641470,5640,5640,5640,5640,0
20230824,114500,102641470,5640,5640,5640,5640,0
20230824,114400,102641470,5640,5640,5640,5640,0
20230824,114300,102641470,5640,5640,5640,5640,2
20230824,114200,102630190,5640,5640,5640,5640,0
20230824,114100,102630190,5640,5640,5640,5640,0
20230824,114000,102630190,5640,5640,5640,5640,0
20230824,113900,102630190,5640,5640,5640,5640,5
20230824,113800,102601990,5640,5640,5640,5640,0
20230824,113700,102601990,5640,5640,5640,5640,11
20230824,113600,102539950,5640,5640,5640,5640,0
20230824,113500,102539950,5640,5640,5640,5640,0
20230824,113400,102539950,5640,5640,5640,5640,33
20230824,113300,102353830,5640,5640,5640,5640,36
20230824,113200,102150790,5640,5640,5640,5640,1
20230824,113100,102145150,5630,5630,5630,5630,303
20230824,113000,100439260,5630,5630,5630,5630,0
20230824,112900,100439260,5630,5630,5630,5630,306
20230824,112800,98716480,5630,5630,5630,5630,140
20230824,112700,97928280,5630,5630,5630,5630,7
20230824,112600,97888870,5640,5640,5640,5640,0
20230824,112500,97888870,5640,5640,5640,5640,0
20230824,112400,97888870,5640,5640,5640,5640,0
20230824,112300,97888870,5640,5640,5640,5640,0
20230824,112200,97888870,5640,5640,5640,5640,0
20230824,112100,97888870,5640,5640,5640,5640,0
20230824,112000,97888870,5640,5640,5640,5640,0
20230824,111900,97888870,5640,5640,5640,5640,0
20230824,111800,97888870,5640,5640,5640,5640,0
20230824,111700,97888870,5640,5640,5640,5640,0
20230824,111600,97888870,5640,5640,5640,5640,0
20230824,111500,97888870,5640,5640,5640,5640,0
20230824,111400,97888870,5640,5640,5640,5640,0
20230824,111300,97888870,5640,5640,5640,5640,0
20230824,111200,97888870,5640,5640,5640,5640,0
20230824,111100,97888870,5640,5640,5640,5640,0
20230824,111000,97888870,5640,5640,5640,5640,210
20230824,110900,96704470,5650,5650,5650,5650,0
20230824,110800,96704470,5650,5650,5650,5650,1
20230824,110700,96698820,5650,5650,5650,5650,0
20230824,110600,96698820,5650,5650,5650,5650,0
20230824,110500,96698820,5650,5650,5650,5650,210
20230824,110400,95512320,5660,5660,5660,5660,0
20230824,110300,95512320,5660,5660,5660,5660,4
20230824,110200,95489680,5660,5660,5660,5660,1
20230824,110100,95484020,5640,5640,5640,5640,16
20230824,110000,95393780,5660,5660,5660,5660,0
20230824,105900,95393780,5660,5650,5660,5650,239
20230824,105800,94043420,5650,5650,5650,5650,263
20230824,105700,92557470,5650,5640,5650,5640,665
20230824,105600,88806860,5630,5630,5630,5630,99
20230824,105500,88249490,5630,5630,5630,5630,177
20230824,105400,87252980,5640,5630,5640,5630,70
20230824,105300,86858380,5640,5640,5640,5640,9
20230824,105200,86807620,5630,5640,5640,5630,4
20230824,105100,86785090,5630,5630,5630,5630,5
20230824,105000,86756940,5640,5630,5640,5630,781
20230824,104900,82359900,5630,5630,5630,5630,6
20230824,104800,82326120,5630,5630,5630,5630,0
20230824,104700,82326120,5630,5630,5630,5630,370
20230824,104600,80243020,5630,5630,5630,5630,1
20230824,104500,80237390,5640,5640,5640,5640,0
20230824,104400,80237390,5640,5640,5640,5640,10
20230824,104300,80180990,5640,5640,5640,5640,38
20230824,104200,79966670,5640,5640,5640,5640,1
20230824,104100,79961030,5640,5640,5640,5640,0
20230824,104000,79961030,5640,5640,5640,5640,89
20230824,103900,79459070,5640,5640,5640,5640,181
20230824,103800,78438230,5630,5620,5630,5620,2948
20230824,103700,61869420,5600,5600,5600,5600,0
20230824,103600,61869420,5600,5600,5600,5600,0
20230824,103500,61869420,5600,5600,5600,5600,1
20230824,103400,61863820,5620,5620,5620,5620,1
20230824,103300,61858200,5630,5630,5630,5630,0
20230824,103200,61858200,5630,5630,5630,5630,0
20230824,103100,61858200,5630,5630,5630,5630,0
20230824,103000,61858200,5630,5630,5630,5630,0
20230824,102900,61858200,5630,5630,5630,5630,5
20230824,102800,61830050,5600,5600,5600,5600,0
20230824,102700,61830050,5600,5600,5600,5600,0
20230824,102600,61830050,5600,5600,5600,5600,219
20230824,102500,60603650,5630,5610,5630,5610,159
20230824,102400,59708540,5600,5640,5640,5550,1303
20230824,102300,52449010,5640,5600,5640,5600,307
20230824,102200,50729770,5600,5640,5640,5600,239
20230824,102100,49387540,5650,5650,5660,5650,56
20230824,102000,49071070,5650,5650,5650,5650,1
20230824,101900,49065420,5640,5640,5640,5640,1
20230824,101800,49059780,5640,5640,5640,5640,297
20230824,101700,47384700,5640,5640,5640,5610,17
20230824,101600,47289100,5640,5600,5640,5600,9
20230824,101500,47238540,5560,5630,5640,5560,442
20230824,101400,44749050,5630,5620,5630,5620,169
20230824,101300,43799260,5620,5620,5620,5620,0
20230824,101200,43799260,5620,5620,5620,5620,6
20230824,101100,43765540,5620,5610,5620,5610,616
20230824,101000,40309770,5600,5600,5600,5600,684
20230824,100900,36479370,5590,5590,5590,5590,395
20230824,100800,34271320,5590,5590,5590,5590,0
20230824,100700,34271320,5590,5590,5590,5590,0
20230824,100600,34271320,5590,5590,5590,5590,1
20230824,100500,34265730,5550,5590,5590,5550,501
20230824,100400,31481900,5560,5590,5590,5560,202
20230824,100300,30358610,5580,5600,5600,5580,343
20230824,100200,28443810,5600,5600,5600,5600,0
20230824,100100,28443810,5600,5600,5600,5600,0
20230824,100000,28443810,5600,5600,5600,5600,5
20230824,095900,28415810,5550,5550,5550,5550,106
20230824,095800,27827510,5590,5580,5590,5580,760
20230824,095700,23584590,5570,5570,5570,5570,29
20230824,095600,23423060,5570,5570,5570,5570,0
20230824,095500,23423060,5570,5570,5570,5570,10
20230824,095400,23367360,5570,5570,5570,5570,1
20230824,095300,23361790,5550,5550,5550,5550,15
20230824,095200,23278540,5550,5550,5550,5550,0
20230824,095100,23278540,5550,5550,5550,5550,35
20230824,095000,23084290,5540,5540,5540,5540,0
20230824,094900,23084290,5540,5540,5540,5540,0
20230824,094800,23084290,5540,5540,5540,5540,144
20230824,094700,22286530,5580,5580,5580,5580,0
20230824,094600,22286530,5580,5570,5580,5570,150
20230824,094500,21450530,5580,5580,5580,5580,0
20230824,094400,21450530,5580,5580,5580,5580,0
20230824,094300,21450530,5580,5550,5580,5550,47
20230824,094200,21189650,5560,5560,5560,5560,0
20230824,094100,21189650,5560,5560,5560,5560,640
20230824,094000,17631250,5580,5580,5580,5580,3
20230824,093900,17614510,5580,5570,5580,5570,547
20230824,093800,14562750,5580,5580,5580,5580,0
20230824,093700,14562750,5580,5580,5580,5580,0
20230824,093600,14562750,5580,5580,5580,5580,0
20230824,093500,14562750,5580,5580,5580,5580,0
20230824,093400,14562750,5580,5580,5580,5580,2
20230824,093300,14551590,5580,5580,5580,5580,5
20230824,093200,14523690,5580,5580,5580,5580,500
20230824,093100,11733690,5580,5580,5580,5580,0
20230824,093000,11733690,5580,5580,5580,5580,0
20230824,092900,11733690,5580,5580,5580,5580,6
20230824,092800,11700210,5580,5580,5580,5580,5
20230824,092700,11672310,5580,5580,5580,5580,0
20230824,092600,11672310,5580,5580,5580,5580,0
20230824,092500,11672310,5580,5580,5580,5580,0
20230824,092400,11672310,5580,5580,5580,5580,1
20230824,092300,11666730,5580,5580,5580,5580,0
20230824,092200,11666730,5580,5580,5580,5580,0
20230824,092100,11666730,5580,5580,5580,5580,0
20230824,092000,11666730,5580,5580,5580,5580,0
20230824,091900,11666730,5580,5580,5580,5580,0
20230824,091800,11666730,5580,5580,5580,5580,6
20230824,091700,11633250,5580,5580,5580,5580,0
20230824,091600,11633250,5580,5540,5590,5540,831
20230824,091500,6994380,5540,5540,5540,5540,0
20230824,091400,6994380,5540,5580,5580,5540,202
20230824,091300,5867300,5580,5570,5580,5570,20
20230824,091200,5755810,5520,5580,5580,5520,71
20230824,091100,5363340,5580,5580,5580,5580,0
20230824,091000,5363340,5580,5580,5580,5580,0
20230824,090900,5363340,5580,5570,5580,5570,112
20230824,090800,4738500,5570,5540,5570,5540,76
20230824,090700,4316710,5540,5520,5540,5510,110
20230824,090600,3707700,5520,5510,5540,5510,238
20230824,090500,2392130,5510,5510,5510,5510,80
20230824,090400,1951330,5510,5510,5510,5510,15
20230824,090300,1868680,5510,5510,5510,5510,30
20230824,090200,1703380,5460,5500,5500,5460,147
20230824,090100,898130,5510,5510,5510,5510,0
20230824,090000,898130,5510,5510,5510,5510,163