KissMeData/014130/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,185300,406115880,5660,5660,5660,5660,1332
20230824,185200,406115880,5660,5660,5660,5660,0
20230824,185100,406115880,5660,5660,5660,5660,0
20230824,185000,406115880,5660,5660,5660,5660,0
20230824,184900,406115880,5660,5660,5660,5660,0
20230824,184800,406115880,5660,5660,5660,5660,0
20230824,184700,406115880,5660,5660,5660,5660,0
20230824,184600,406115880,5660,5660,5660,5660,0
20230824,184500,406115880,5660,5660,5660,5660,0
20230824,184400,406115880,5660,5660,5660,5660,0
20230824,184300,406115880,5660,5660,5660,5660,0
20230824,184200,406115880,5660,5660,5660,5660,0
20230824,184100,406115880,5660,5660,5660,5660,0
20230824,184000,406115880,5660,5660,5660,5660,0
20230824,183900,406115880,5660,5660,5660,5660,0
20230824,183800,406115880,5660,5660,5660,5660,0
20230824,183700,406115880,5660,5660,5660,5660,0
20230824,183600,406115880,5660,5660,5660,5660,0
20230824,183500,406115880,5660,5660,5660,5660,0
20230824,183400,406115880,5660,5660,5660,5660,0
20230824,183300,406115880,5660,5660,5660,5660,0
20230824,183200,406115880,5660,5660,5660,5660,0
20230824,183100,406115880,5660,5660,5660,5660,0
20230824,183000,406115880,5660,5660,5660,5660,0
20230824,182900,406115880,5660,5660,5660,5660,0
20230824,182800,406115880,5660,5660,5660,5660,0
20230824,182700,406115880,5660,5660,5660,5660,0
20230824,182600,406115880,5660,5660,5660,5660,0
20230824,182500,406115880,5660,5660,5660,5660,0
20230824,182400,406115880,5660,5660,5660,5660,0
20230824,182300,406115880,5660,5660,5660,5660,1332
20230824,182200,406115880,5660,5660,5660,5660,0
20230824,182100,406115880,5660,5660,5660,5660,0
20230824,182000,406115880,5660,5660,5660,5660,0
20230824,181900,406115880,5660,5660,5660,5660,0
20230824,181800,406115880,5660,5660,5660,5660,0
20230824,181700,406115880,5660,5660,5660,5660,0
20230824,181600,406115880,5660,5660,5660,5660,0
20230824,181500,406115880,5660,5660,5660,5660,0
20230824,181400,406115880,5660,5660,5660,5660,0
20230824,181300,406115880,5660,5660,5660,5660,0
20230824,181200,406115880,5660,5660,5660,5660,0
20230824,181100,406115880,5660,5660,5660,5660,0
20230824,181000,406115880,5660,5660,5660,5660,0
20230824,180900,406115880,5660,5660,5660,5660,0
20230824,180800,406115880,5660,5660,5660,5660,0
20230824,180700,406115880,5660,5660,5660,5660,0
20230824,180600,406115880,5660,5660,5660,5660,0
20230824,180500,406115880,5660,5660,5660,5660,0
20230824,180400,406115880,5660,5660,5660,5660,0
20230824,180300,406115880,5660,5660,5660,5660,0
20230824,180200,406115880,5660,5660,5660,5660,0
20230824,180100,406115880,5660,5660,5660,5660,0
20230824,180000,406115880,5660,5660,5660,5660,0
20230824,175900,406115880,5660,5660,5660,5660,0
20230824,175800,406115880,5660,5660,5660,5660,0
20230824,175700,406115880,5660,5660,5660,5660,0
20230824,175600,406115880,5660,5660,5660,5660,0
20230824,175500,406115880,5660,5660,5660,5660,0
20230824,175400,406115880,5660,5660,5660,5660,0
20230824,175300,406115880,5660,5660,5660,5660,1332
20230824,175200,406115880,5660,5660,5660,5660,0
20230824,175100,406115880,5660,5660,5660,5660,0
20230824,175000,406115880,5660,5660,5660,5660,0
20230824,174900,406115880,5660,5660,5660,5660,0
20230824,174800,406115880,5660,5660,5660,5660,0
20230824,174700,406115880,5660,5660,5660,5660,0
20230824,174600,406115880,5660,5660,5660,5660,0
20230824,174500,406115880,5660,5660,5660,5660,0
20230824,174400,406115880,5660,5660,5660,5660,0
20230824,174300,406115880,5660,5660,5660,5660,0
20230824,174200,406115880,5660,5660,5660,5660,0
20230824,174100,406115880,5660,5660,5660,5660,0
20230824,174000,406115880,5660,5660,5660,5660,0
20230824,173900,406115880,5660,5660,5660,5660,0
20230824,173800,406115880,5660,5660,5660,5660,0
20230824,173700,406115880,5660,5660,5660,5660,0
20230824,173600,406115880,5660,5660,5660,5660,0
20230824,173500,406115880,5660,5660,5660,5660,0
20230824,173400,406115880,5660,5660,5660,5660,0
20230824,173300,406115880,5660,5660,5660,5660,0
20230824,173200,406115880,5660,5660,5660,5660,0
20230824,173100,406115880,5660,5660,5660,5660,0
20230824,173000,406115880,5660,5660,5660,5660,0
20230824,172900,406115880,5660,5660,5660,5660,0
20230824,172800,406115880,5660,5660,5660,5660,0
20230824,172700,406115880,5660,5660,5660,5660,0
20230824,172600,406115880,5660,5660,5660,5660,0
20230824,172500,406115880,5660,5660,5660,5660,0
20230824,172400,406115880,5660,5660,5660,5660,0
20230824,172300,406115880,5660,5660,5660,5660,1332
20230824,172200,406115880,5660,5660,5660,5660,0
20230824,172100,406115880,5660,5660,5660,5660,0
20230824,172000,406115880,5660,5660,5660,5660,0
20230824,171900,406115880,5660,5660,5660,5660,0
20230824,171800,406115880,5660,5660,5660,5660,0
20230824,171700,406115880,5660,5660,5660,5660,0
20230824,171600,406115880,5660,5660,5660,5660,0
20230824,171500,406115880,5660,5660,5660,5660,0
20230824,171400,406115880,5660,5660,5660,5660,0
20230824,171300,406115880,5660,5660,5660,5660,0
20230824,171200,406115880,5660,5660,5660,5660,0
20230824,171100,406115880,5660,5660,5660,5660,0
20230824,171000,406115880,5660,5660,5660,5660,0
20230824,170900,406115880,5660,5660,5660,5660,0
20230824,170800,406115880,5660,5660,5660,5660,0
20230824,170700,406115880,5660,5660,5660,5660,0
20230824,170600,406115880,5660,5660,5660,5660,0
20230824,170500,406115880,5660,5660,5660,5660,0
20230824,170400,406115880,5660,5660,5660,5660,0
20230824,170300,406115880,5660,5660,5660,5660,0
20230824,170200,406115880,5660,5660,5660,5660,0
20230824,170100,406115880,5660,5660,5660,5660,0
20230824,170000,406115880,5660,5660,5660,5660,0
20230824,165900,406115880,5660,5660,5660,5660,0
20230824,165800,406115880,5660,5660,5660,5660,0
20230824,165700,406115880,5660,5660,5660,5660,0
20230824,165600,406115880,5660,5660,5660,5660,0
20230824,165500,406115880,5660,5660,5660,5660,0
20230824,165400,406115880,5660,5660,5660,5660,0
20230824,165300,406115880,5660,5660,5660,5660,1332
20230824,165200,406115880,5660,5660,5660,5660,0
20230824,165100,406115880,5660,5660,5660,5660,0
20230824,165000,406115880,5660,5660,5660,5660,0
20230824,164900,406115880,5660,5660,5660,5660,0
20230824,164800,406115880,5660,5660,5660,5660,0
20230824,164700,406115880,5660,5660,5660,5660,0
20230824,164600,406115880,5660,5660,5660,5660,0
20230824,164500,406115880,5660,5660,5660,5660,0
20230824,164400,406115880,5660,5660,5660,5660,0
20230824,164300,406115880,5660,5660,5660,5660,0
20230824,164200,406115880,5660,5660,5660,5660,0
20230824,164100,406115880,5660,5660,5660,5660,0
20230824,164000,406115880,5660,5660,5660,5660,0
20230824,163900,406115880,5660,5660,5660,5660,0
20230824,163800,406115880,5660,5660,5660,5660,0
20230824,163700,406115880,5660,5660,5660,5660,0
20230824,163600,406115880,5660,5660,5660,5660,0
20230824,163500,406115880,5660,5660,5660,5660,0
20230824,163400,406115880,5660,5660,5660,5660,0
20230824,163300,406115880,5660,5660,5660,5660,0
20230824,163200,406115880,5660,5660,5660,5660,0
20230824,163100,406115880,5660,5660,5660,5660,0
20230824,163000,406115880,5660,5660,5660,5660,0
20230824,162900,406115880,5660,5660,5660,5660,0
20230824,162800,406115880,5660,5660,5660,5660,0
20230824,162700,406115880,5660,5660,5660,5660,0
20230824,162600,406115880,5660,5660,5660,5660,0
20230824,162500,406115880,5660,5660,5660,5660,0
20230824,162400,406115880,5660,5660,5660,5660,0
20230824,162300,406115880,5660,5660,5660,5660,1332
20230824,162200,406115880,5660,5660,5660,5660,0
20230824,162100,406115880,5660,5660,5660,5660,0
20230824,162000,406115880,5660,5660,5660,5660,0
20230824,161900,406115880,5660,5660,5660,5660,0
20230824,161800,406115880,5660,5660,5660,5660,0
20230824,161700,406115880,5660,5660,5660,5660,0
20230824,161600,406115880,5660,5660,5660,5660,0
20230824,161500,406115880,5660,5660,5660,5660,0
20230824,161400,406115880,5660,5660,5660,5660,0
20230824,161300,406115880,5660,5660,5660,5660,0
20230824,161200,406115880,5660,5660,5660,5660,0
20230824,161100,406115880,5660,5660,5660,5660,0
20230824,161000,406115880,5660,5660,5660,5660,0
20230824,160900,406115880,5660,5660,5660,5660,0
20230824,160800,406115880,5660,5660,5660,5660,0
20230824,160700,406115880,5660,5660,5660,5660,0
20230824,160600,406115880,5660,5660,5660,5660,0
20230824,160500,406115880,5660,5660,5660,5660,0
20230824,160400,406115880,5660,5660,5660,5660,0
20230824,160300,406115880,5660,5660,5660,5660,0
20230824,160200,406115880,5660,5660,5660,5660,0
20230824,160100,406115880,5660,5660,5660,5660,0
20230824,160000,406115880,5660,5660,5660,5660,0
20230824,155900,406115880,5660,5660,5660,5660,0
20230824,155800,406115880,5660,5660,5660,5660,0
20230824,155700,406115880,5660,5660,5660,5660,0
20230824,155600,406115880,5660,5660,5660,5660,0
20230824,155500,406115880,5660,5660,5660,5660,0
20230824,155400,406115880,5660,5660,5660,5660,0
20230824,155300,406115880,5660,5660,5660,5660,1332
20230824,155200,406115880,5660,5660,5660,5660,0
20230824,155100,406115880,5660,5660,5660,5660,0
20230824,155000,406115880,5660,5660,5660,5660,0
20230824,154900,406115880,5660,5660,5660,5660,0
20230824,154800,406115880,5660,5660,5660,5660,0
20230824,154700,406115880,5660,5660,5660,5660,0
20230824,154600,406115880,5660,5660,5660,5660,0
20230824,154500,406115880,5660,5660,5660,5660,0
20230824,154400,406115880,5660,5660,5660,5660,0
20230824,154300,406115880,5660,5660,5660,5660,0
20230824,154200,406115880,5660,5660,5660,5660,0
20230824,154100,406115880,5660,5660,5660,5660,0
20230824,154000,406115880,5660,5660,5660,5660,0
20230824,153900,406115880,5660,5660,5660,5660,0
20230824,153800,406115880,5660,5660,5660,5660,0
20230824,153700,406115880,5660,5660,5660,5660,0
20230824,153600,406115880,5660,5660,5660,5660,0
20230824,153500,406115880,5660,5660,5660,5660,0
20230824,153400,406115880,5660,5660,5660,5660,0
20230824,153300,406115880,5660,5660,5660,5660,0
20230824,153200,406115880,5660,5660,5660,5660,0
20230824,153100,406115880,5660,5660,5660,5660,0
20230824,153000,406115880,5660,5660,5660,5660,1332
20230824,152900,398576760,5660,5660,5660,5660,0
20230824,152800,398576760,5660,5660,5660,5660,0
20230824,152700,398576760,5660,5660,5660,5660,0
20230824,152600,398576760,5660,5660,5660,5660,0
20230824,152500,398576760,5660,5660,5660,5660,0
20230824,152400,398576760,5660,5660,5660,5660,0
20230824,152300,398576760,5660,5660,5660,5660,0
20230824,152200,398576760,5660,5660,5660,5660,0
20230824,152100,398576760,5660,5660,5660,5660,0
20230824,152000,398576760,5660,5660,5660,5660,0
20230824,151900,398576760,5660,5690,5690,5660,73
20230824,151800,398161810,5710,5710,5710,5710,0
20230824,151700,398161810,5710,5710,5710,5710,1
20230824,151600,398156100,5710,5710,5710,5710,0
20230824,151500,398156100,5710,5670,5710,5670,31
20230824,151400,397980290,5720,5710,5720,5710,20
20230824,151300,397866080,5710,5720,5720,5670,41
20230824,151200,397632420,5720,5690,5720,5690,648
20230824,151100,393938580,5690,5690,5690,5690,5701
20230824,151000,361499890,5660,5660,5660,5660,55
20230824,150900,361188590,5650,5650,5650,5650,571
20230824,150800,357962440,5690,5690,5690,5690,1
20230824,150700,357956750,5690,5690,5690,5690,27
20230824,150600,357803120,5690,5690,5690,5690,0
20230824,150500,357803120,5690,5650,5690,5640,543
20230824,150400,354739760,5690,5690,5690,5690,0
20230824,150300,354739760,5690,5650,5690,5640,2868
20230824,150200,338442830,5640,5670,5680,5640,695
20230824,150100,334515430,5680,5680,5680,5680,1
20230824,150000,334509750,5670,5650,5670,5650,615
20230824,145900,331034980,5680,5680,5680,5680,20
20230824,145800,330921380,5680,5680,5680,5680,44
20230824,145700,330671460,5680,5680,5680,5650,125
20230824,145600,329963520,5690,5690,5690,5690,0
20230824,145500,329963520,5690,5690,5690,5690,0
20230824,145400,329963520,5690,5690,5690,5690,10
20230824,145300,329906620,5690,5690,5690,5690,0
20230824,145200,329906620,5690,5690,5690,5690,0
20230824,145100,329906620,5690,5690,5690,5690,0
20230824,145000,329906620,5690,5680,5690,5680,2
20230824,144900,329895250,5660,5690,5690,5660,10
20230824,144800,329838590,5660,5670,5690,5660,31
20230824,144700,329662760,5680,5680,5680,5680,0
20230824,144600,329662760,5680,5680,5680,5680,0
20230824,144500,329662760,5680,5680,5680,5680,250
20230824,144400,328242760,5680,5680,5680,5680,0
20230824,144300,328242760,5680,5680,5680,5680,0
20230824,144200,328242760,5680,5680,5680,5680,0
20230824,144100,328242760,5680,5680,5680,5680,4
20230824,144000,328220040,5680,5680,5680,5680,88
20230824,143900,327720200,5680,5650,5680,5650,201
20230824,143800,326584520,5690,5690,5690,5690,0
20230824,143700,326584520,5690,5690,5690,5690,0
20230824,143600,326584520,5690,5680,5690,5680,100
20230824,143500,326015740,5690,5690,5690,5690,0
20230824,143400,326015740,5690,5650,5690,5650,520
20230824,143300,323077170,5650,5680,5680,5650,5
20230824,143200,323048800,5690,5690,5690,5690,0
20230824,143100,323048800,5690,5670,5690,5670,200
20230824,143000,321913450,5670,5670,5670,5670,0
20230824,142900,321913450,5670,5670,5670,5670,1
20230824,142800,321907780,5680,5650,5680,5640,904
20230824,142700,316805020,5690,5690,5690,5690,0
20230824,142600,316805020,5690,5690,5690,5690,87
20230824,142500,316309990,5690,5690,5690,5690,0
20230824,142400,316309990,5690,5690,5690,5690,0
20230824,142300,316309990,5690,5660,5690,5660,3
20230824,142200,316292980,5660,5660,5660,5640,1780
20230824,142100,306232990,5670,5670,5670,5670,0
20230824,142000,306232990,5670,5670,5670,5670,0
20230824,141900,306232990,5670,5690,5690,5670,3280
20230824,141800,287575390,5690,5690,5690,5690,0
20230824,141700,287575390,5690,5690,5690,5690,0
20230824,141600,287575390,5690,5690,5690,5690,65
20230824,141500,287205540,5690,5680,5690,5680,2083
20230824,141400,275374090,5710,5710,5710,5710,0
20230824,141300,275374090,5710,5710,5710,5710,10
20230824,141200,275316990,5710,5710,5710,5710,0
20230824,141100,275316990,5710,5710,5710,5710,210
20230824,141000,274117890,5710,5710,5710,5710,0
20230824,140900,274117890,5710,5710,5710,5710,50
20230824,140800,273832390,5680,5710,5710,5680,535
20230824,140700,270784530,5700,5700,5700,5700,24
20230824,140600,270647730,5720,5720,5720,5720,0
20230824,140500,270647730,5720,5720,5720,5720,0
20230824,140400,270647730,5720,5680,5720,5680,55
20230824,140300,270335250,5670,5680,5680,5670,1830
20230824,140200,259953530,5680,5680,5680,5680,161
20230824,140100,259039050,5680,5710,5710,5680,1200
20230824,140000,252217800,5730,5730,5730,5730,0
20230824,135900,252217800,5730,5730,5730,5730,0
20230824,135800,252217800,5730,5730,5730,5730,1
20230824,135700,252212070,5690,5690,5690,5690,100
20230824,135600,251643070,5730,5700,5730,5690,111
20230824,135500,251011260,5730,5730,5730,5730,0
20230824,135400,251011260,5730,5700,5730,5700,288
20230824,135300,249369540,5750,5750,5750,5750,0
20230824,135200,249369540,5750,5750,5750,5750,0
20230824,135100,249369540,5750,5710,5750,5700,453
20230824,135000,246783750,5760,5760,5760,5760,0
20230824,134900,246783750,5760,5760,5760,5760,0
20230824,134800,246783750,5760,5760,5760,5760,20
20230824,134700,246668550,5760,5760,5760,5760,0
20230824,134600,246668550,5760,5760,5760,5760,2
20230824,134500,246657030,5710,5710,5710,5710,0
20230824,134400,246657030,5710,5710,5710,5710,1
20230824,134300,246651320,5760,5760,5760,5760,0
20230824,134200,246651320,5760,5760,5760,5760,0
20230824,134100,246651320,5760,5760,5760,5760,0
20230824,134000,246651320,5760,5760,5760,5760,173
20230824,133900,245654840,5760,5760,5760,5760,0
20230824,133800,245654840,5760,5760,5760,5760,0
20230824,133700,245654840,5760,5760,5760,5760,0
20230824,133600,245654840,5760,5760,5760,5760,0
20230824,133500,245654840,5760,5760,5760,5760,0
20230824,133400,245654840,5760,5760,5760,5760,0
20230824,133300,245654840,5760,5760,5760,5760,0
20230824,133200,245654840,5760,5760,5760,5760,0
20230824,133100,245654840,5760,5760,5760,5760,0
20230824,133000,245654840,5760,5760,5760,5760,0
20230824,132900,245654840,5760,5760,5760,5760,0
20230824,132800,245654840,5760,5760,5760,5760,460
20230824,132700,243005240,5760,5720,5760,5710,369
20230824,132600,240897470,5770,5770,5770,5770,0
20230824,132500,240897470,5770,5770,5770,5770,0
20230824,132400,240897470,5770,5770,5770,5770,0
20230824,132300,240897470,5770,5770,5770,5770,0
20230824,132200,240897470,5770,5770,5770,5770,0
20230824,132100,240897470,5770,5770,5770,5770,0
20230824,132000,240897470,5770,5720,5770,5720,4
20230824,131900,240874540,5770,5770,5770,5770,0
20230824,131800,240874540,5770,5770,5770,5770,0
20230824,131700,240874540,5770,5720,5770,5720,101
20230824,131600,240296770,5770,5770,5770,5770,0
20230824,131500,240296770,5770,5770,5770,5770,0
20230824,131400,240296770,5770,5770,5770,5770,0
20230824,131300,240296770,5770,5770,5770,5770,0
20230824,131200,240296770,5770,5770,5770,5770,0
20230824,131100,240296770,5770,5770,5770,5770,0
20230824,131000,240296770,5770,5770,5770,5770,0
20230824,130900,240296770,5770,5770,5770,5770,0
20230824,130800,240296770,5770,5770,5770,5770,0
20230824,130700,240296770,5770,5770,5770,5770,0
20230824,130600,240296770,5770,5770,5770,5770,0
20230824,130500,240296770,5770,5770,5770,5770,10
20230824,130400,240239070,5770,5720,5770,5720,66
20230824,130300,239859950,5770,5770,5770,5770,10
20230824,130200,239802250,5770,5770,5770,5770,11
20230824,130100,239738780,5730,5730,5730,5730,45
20230824,130000,239480930,5770,5770,5770,5770,0
20230824,125900,239480930,5770,5770,5770,5770,0
20230824,125800,239480930,5770,5770,5770,5770,0
20230824,125700,239480930,5770,5770,5770,5770,0
20230824,125600,239480930,5770,5770,5770,5770,0
20230824,125500,239480930,5770,5770,5770,5770,0
20230824,125400,239480930,5770,5770,5770,5770,0
20230824,125300,239480930,5770,5770,5770,5770,0
20230824,125200,239480930,5770,5770,5770,5770,0
20230824,125100,239480930,5770,5770,5770,5770,0
20230824,125000,239480930,5770,5770,5770,5770,0
20230824,124900,239480930,5770,5770,5770,5770,0
20230824,124800,239480930,5770,5770,5770,5770,0
20230824,124700,239480930,5770,5770,5770,5770,0
20230824,124600,239480930,5770,5740,5770,5740,44
20230824,124500,239228310,5740,5740,5740,5740,46
20230824,124400,238964270,5770,5770,5770,5770,0
20230824,124300,238964270,5770,5770,5770,5770,0
20230824,124200,238964270,5770,5770,5770,5770,0
20230824,124100,238964270,5770,5770,5770,5770,0
20230824,124000,238964270,5770,5770,5770,5770,100
20230824,123900,238387270,5770,5770,5770,5770,0
20230824,123800,238387270,5770,5770,5770,5770,0
20230824,123700,238387270,5770,5770,5770,5770,0
20230824,123600,238387270,5770,5750,5770,5740,1107
20230824,123500,232030660,5770,5770,5770,5770,5
20230824,123400,232001810,5770,5770,5770,5770,0
20230824,123300,232001810,5770,5770,5770,5770,114
20230824,123200,231344030,5780,5780,5780,5780,3
20230824,123100,231326690,5750,5760,5760,5750,1800
20230824,123000,220975170,5780,5780,5780,5780,0
20230824,122900,220975170,5780,5780,5780,5780,0
20230824,122800,220975170,5780,5780,5780,5780,323
20230824,122700,219108230,5820,5820,5820,5820,0
20230824,122600,219108230,5820,5820,5820,5820,0
20230824,122500,219108230,5820,5820,5820,5820,0
20230824,122400,219108230,5820,5820,5820,5820,0
20230824,122300,219108230,5820,5820,5820,5820,0
20230824,122200,219108230,5820,5820,5820,5820,0
20230824,122100,219108230,5820,5820,5820,5820,0
20230824,122000,219108230,5820,5820,5820,5820,0
20230824,121900,219108230,5820,5820,5820,5820,0
20230824,121800,219108230,5820,5820,5820,5820,0
20230824,121700,219108230,5820,5820,5820,5820,0
20230824,121600,219108230,5820,5820,5820,5820,0
20230824,121500,219108230,5820,5820,5820,5820,0
20230824,121400,219108230,5820,5820,5820,5820,0
20230824,121300,219108230,5820,5820,5820,5820,0
20230824,121200,219108230,5820,5820,5820,5820,0
20230824,121100,219108230,5820,5820,5820,5820,0
20230824,121000,219108230,5820,5820,5820,5820,0
20230824,120900,219108230,5820,5820,5820,5820,0
20230824,120800,219108230,5820,5800,5820,5800,9
20230824,120700,219055950,5800,5770,5800,5770,110
20230824,120600,218420680,5770,5780,5780,5770,679
20230824,120500,214498260,5810,5810,5810,5810,0
20230824,120400,214498260,5810,5810,5810,5810,0
20230824,120300,214498260,5810,5810,5810,5810,0
20230824,120200,214498260,5810,5810,5810,5810,0
20230824,120100,214498260,5810,5810,5810,5810,0
20230824,120000,214498260,5810,5810,5810,5810,0
20230824,115900,214498260,5810,5810,5810,5810,0
20230824,115800,214498260,5810,5800,5810,5800,45
20230824,115700,214237250,5800,5800,5800,5800,0
20230824,115600,214237250,5800,5800,5800,5800,0
20230824,115500,214237250,5800,5800,5800,5800,0
20230824,115400,214237250,5800,5800,5800,5800,0
20230824,115300,214237250,5800,5800,5800,5800,0
20230824,115200,214237250,5800,5800,5800,5800,20
20230824,115100,214121250,5800,5800,5800,5800,8
20230824,115000,214074850,5810,5810,5810,5810,0
20230824,114900,214074850,5810,5810,5810,5810,0
20230824,114800,214074850,5810,5790,5810,5770,184
20230824,114700,213011750,5810,5810,5810,5810,0
20230824,114600,213011750,5810,5810,5810,5810,0
20230824,114500,213011750,5810,5810,5810,5810,0
20230824,114400,213011750,5810,5810,5810,5810,0
20230824,114300,213011750,5810,5810,5810,5810,1
20230824,114200,213005940,5810,5810,5810,5790,31
20230824,114100,212826410,5800,5770,5800,5770,261
20230824,114000,211314640,5770,5760,5770,5760,1600
20230824,113900,202089700,5760,5760,5760,5760,5
20230824,113800,202060900,5750,5750,5750,5750,7
20230824,113700,202020650,5750,5750,5750,5750,105
20230824,113600,201416900,5760,5760,5760,5760,75
20230824,113500,200984900,5770,5770,5770,5770,5
20230824,113400,200956050,5770,5770,5770,5770,0
20230824,113300,200956050,5770,5770,5770,5770,10
20230824,113200,200898350,5770,5770,5770,5770,0
20230824,113100,200898350,5770,5770,5770,5770,0
20230824,113000,200898350,5770,5770,5770,5770,1
20230824,112900,200892580,5780,5780,5780,5780,0
20230824,112800,200892580,5780,5780,5780,5780,0
20230824,112700,200892580,5780,5780,5780,5780,0
20230824,112600,200892580,5780,5780,5780,5780,1
20230824,112500,200886800,5760,5760,5760,5760,0
20230824,112400,200886800,5760,5760,5760,5760,0
20230824,112300,200886800,5760,5760,5760,5760,200
20230824,112200,199734800,5790,5790,5790,5790,0
20230824,112100,199734800,5790,5790,5790,5790,0
20230824,112000,199734800,5790,5790,5790,5790,1
20230824,111900,199729010,5790,5790,5790,5790,0
20230824,111800,199729010,5790,5790,5790,5790,0
20230824,111700,199729010,5790,5760,5790,5760,3
20230824,111600,199711670,5790,5790,5790,5790,0
20230824,111500,199711670,5790,5790,5790,5790,4
20230824,111400,199688510,5790,5790,5790,5790,0
20230824,111300,199688510,5790,5790,5790,5790,0
20230824,111200,199688510,5790,5770,5790,5760,102
20230824,111100,199100780,5770,5780,5780,5770,682
20230824,111000,195163650,5810,5810,5810,5810,0
20230824,110900,195163650,5810,5810,5810,5810,0
20230824,110800,195163650,5810,5810,5810,5810,0
20230824,110700,195163650,5810,5810,5810,5810,0
20230824,110600,195163650,5810,5810,5810,5810,0
20230824,110500,195163650,5810,5810,5810,5810,0
20230824,110400,195163650,5810,5810,5810,5810,0
20230824,110300,195163650,5810,5810,5810,5810,0
20230824,110200,195163650,5810,5800,5810,5800,198
20230824,110100,194015050,5810,5810,5810,5810,0
20230824,110000,194015050,5810,5810,5810,5810,0
20230824,105900,194015050,5810,5810,5810,5810,0
20230824,105800,194015050,5810,5810,5810,5810,0
20230824,105700,194015050,5810,5810,5810,5810,0
20230824,105600,194015050,5810,5810,5810,5810,0
20230824,105500,194015050,5810,5810,5810,5810,0
20230824,105400,194015050,5810,5810,5810,5810,2
20230824,105300,194003430,5770,5770,5770,5770,1
20230824,105200,193997660,5810,5810,5810,5810,0
20230824,105100,193997660,5810,5810,5810,5810,0
20230824,105000,193997660,5810,5810,5810,5810,11
20230824,104900,193933750,5820,5820,5820,5820,0
20230824,104800,193933750,5820,5820,5820,5820,0
20230824,104700,193933750,5820,5820,5820,5820,0
20230824,104600,193933750,5820,5800,5820,5780,3146
20230824,104500,175717970,5830,5830,5830,5830,0
20230824,104400,175717970,5830,5830,5830,5830,1262
20230824,104300,168360510,5840,5840,5840,5840,3
20230824,104200,168342990,5800,5800,5800,5800,10
20230824,104100,168284990,5840,5840,5840,5840,0
20230824,104000,168284990,5840,5840,5840,5840,0
20230824,103900,168284990,5840,5840,5840,5840,1
20230824,103800,168279150,5840,5840,5840,5840,5
20230824,103700,168249950,5840,5840,5840,5840,1
20230824,103600,168244110,5800,5800,5800,5800,84
20230824,103500,167756910,5840,5840,5840,5840,0
20230824,103400,167756910,5840,5840,5840,5840,0
20230824,103300,167756910,5840,5840,5840,5840,0
20230824,103200,167756910,5840,5820,5840,5820,200
20230824,103100,166588930,5830,5830,5830,5830,498
20230824,103000,163685590,5840,5840,5840,5840,0
20230824,102900,163685590,5840,5810,5840,5810,156
20230824,102800,162779200,5810,5800,5810,5800,20
20230824,102700,162663140,5800,5820,5820,5790,3235
20230824,102600,143881170,5850,5850,5850,5850,0
20230824,102500,143881170,5850,5850,5850,5850,1
20230824,102400,143875320,5830,5830,5830,5830,10
20230824,102300,143817020,5850,5850,5850,5850,1
20230824,102200,143811170,5860,5830,5860,5830,388
20230824,102100,141545370,5840,5840,5840,5840,0
20230824,102000,141545370,5840,5810,5840,5800,305
20230824,101900,139769500,5820,5820,5820,5820,0
20230824,101800,139769500,5820,5820,5820,5820,0
20230824,101700,139769500,5820,5820,5820,5820,0
20230824,101600,139769500,5820,5820,5820,5820,0
20230824,101500,139769500,5820,5820,5820,5820,0
20230824,101400,139769500,5820,5820,5820,5820,1
20230824,101300,139763680,5830,5790,5830,5790,145
20230824,101200,138923330,5800,5800,5800,5800,2
20230824,101100,138911730,5780,5780,5780,5780,1
20230824,101000,138905950,5800,5800,5800,5800,2
20230824,100900,138894350,5790,5790,5790,5790,1
20230824,100800,138888560,5800,5800,5800,5800,0
20230824,100700,138888560,5800,5800,5800,5800,12
20230824,100600,138818960,5790,5800,5800,5790,324
20230824,100500,136940750,5850,5850,5850,5850,0
20230824,100400,136940750,5850,5850,5850,5850,0
20230824,100300,136940750,5850,5850,5850,5850,0
20230824,100200,136940750,5850,5820,5850,5820,3
20230824,100100,136923260,5860,5800,5860,5800,164
20230824,100000,135969600,5800,5800,5800,5800,300
20230824,095900,134229600,5800,5760,5800,5760,458
20230824,095800,131585320,5760,5750,5760,5750,442
20230824,095700,129039980,5750,5750,5750,5750,55
20230824,095600,128723730,5740,5740,5740,5740,3
20230824,095500,128706510,5750,5710,5750,5700,192
20230824,095400,127611540,5700,5740,5760,5700,447
20230824,095300,125057420,5740,5740,5740,5740,50
20230824,095200,124770420,5740,5740,5740,5740,1020
20230824,095100,118915620,5740,5730,5740,5730,201
20230824,095000,117763880,5730,5730,5730,5730,0
20230824,094900,117763880,5730,5720,5730,5720,50
20230824,094800,117477690,5720,5710,5720,5710,2
20230824,094700,117466260,5720,5720,5720,5720,0
20230824,094600,117466260,5720,5700,5720,5690,1001
20230824,094500,111767210,5740,5700,5740,5700,132
20230824,094400,111013970,5740,5740,5740,5740,4
20230824,094300,110991010,5690,5700,5700,5690,1000
20230824,094200,105293510,5750,5710,5760,5690,904
20230824,094100,100128850,5710,5710,5710,5690,1033
20230824,094000,94250470,5730,5730,5730,5730,1
20230824,093900,94244740,5760,5760,5760,5760,0
20230824,093800,94244740,5760,5760,5760,5760,0
20230824,093700,94244740,5760,5760,5760,5760,2
20230824,093600,94233220,5760,5750,5760,5750,86
20230824,093500,93738400,5760,5760,5760,5760,0
20230824,093400,93738400,5760,5750,5760,5750,14
20230824,093300,93657890,5730,5730,5730,5730,200
20230824,093200,92511890,5760,5720,5760,5720,175
20230824,093100,91510810,5720,5720,5720,5720,0
20230824,093000,91510810,5720,5700,5720,5680,87
20230824,092900,91015880,5700,5730,5730,5700,901
20230824,092800,85880150,5730,5750,5750,5700,141
20230824,092700,85076270,5760,5700,5760,5690,685
20230824,092600,81175200,5760,5700,5760,5700,493
20230824,092500,78363770,5760,5760,5760,5760,0
20230824,092400,78363770,5760,5750,5760,5700,142
20230824,092300,77552730,5700,5750,5750,5700,12
20230824,092200,77483780,5760,5720,5760,5670,2381
20230824,092100,63928300,5740,5770,5780,5740,165
20230824,092000,62979550,5780,5750,5780,5750,11
20230824,091900,62916210,5760,5770,5780,5760,220
20230824,091800,61648760,5700,5790,5810,5700,530
20230824,091700,58621060,5790,5790,5790,5790,1000
20230824,091600,52831060,5790,5790,5790,5790,0
20230824,091500,52831060,5790,5790,5790,5790,0
20230824,091400,52831060,5790,5790,5790,5790,5
20230824,091300,52802110,5810,5770,5810,5720,224
20230824,091200,51516460,5770,5750,5770,5700,183
20230824,091100,50465580,5750,5750,5750,5750,207
20230824,091000,49275330,5750,5740,5750,5670,1106
20230824,090900,42964770,5740,5770,5770,5740,1652
20230824,090800,33435400,5770,5780,5810,5770,1094
20230824,090700,27116060,5830,5830,5830,5780,543
20230824,090600,23971740,5840,5840,5840,5840,651
20230824,090500,20169900,5850,5810,5850,5780,853
20230824,090400,15227830,5850,5800,5870,5790,416
20230824,090300,12804980,5800,5750,5800,5750,850
20230824,090200,7916800,5800,5740,5800,5740,567
20230824,090100,4661700,5730,5780,5820,5720,389
20230824,090000,2417650,5820,5810,5820,5810,416