KissMeData/039340/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,192100,124205540,5390,5390,5390,5390,3097
20240822,192000,124205540,5390,5390,5390,5390,0
20240822,191900,124205540,5390,5390,5390,5390,0
20240822,191800,124205540,5390,5390,5390,5390,0
20240822,191700,124205540,5390,5390,5390,5390,0
20240822,191600,124205540,5390,5390,5390,5390,0
20240822,191500,124205540,5390,5390,5390,5390,0
20240822,191400,124205540,5390,5390,5390,5390,0
20240822,191300,124205540,5390,5390,5390,5390,0
20240822,191200,124205540,5390,5390,5390,5390,0
20240822,191100,124205540,5390,5390,5390,5390,0
20240822,191000,124205540,5390,5390,5390,5390,0
20240822,190900,124205540,5390,5390,5390,5390,0
20240822,190800,124205540,5390,5390,5390,5390,0
20240822,190700,124205540,5390,5390,5390,5390,0
20240822,190600,124205540,5390,5390,5390,5390,0
20240822,190500,124205540,5390,5390,5390,5390,0
20240822,190400,124205540,5390,5390,5390,5390,0
20240822,190300,124205540,5390,5390,5390,5390,0
20240822,190200,124205540,5390,5390,5390,5390,0
20240822,190100,124205540,5390,5390,5390,5390,0
20240822,190000,124205540,5390,5390,5390,5390,0
20240822,185900,124205540,5390,5390,5390,5390,0
20240822,185800,124205540,5390,5390,5390,5390,0
20240822,185700,124205540,5390,5390,5390,5390,0
20240822,185600,124205540,5390,5390,5390,5390,0
20240822,185500,124205540,5390,5390,5390,5390,0
20240822,185400,124205540,5390,5390,5390,5390,0
20240822,185300,124205540,5390,5390,5390,5390,0
20240822,185200,124205540,5390,5390,5390,5390,0
20240822,185100,124205540,5390,5390,5390,5390,3097
20240822,185000,124205540,5390,5390,5390,5390,0
20240822,184900,124205540,5390,5390,5390,5390,0
20240822,184800,124205540,5390,5390,5390,5390,0
20240822,184700,124205540,5390,5390,5390,5390,0
20240822,184600,124205540,5390,5390,5390,5390,0
20240822,184500,124205540,5390,5390,5390,5390,0
20240822,184400,124205540,5390,5390,5390,5390,0
20240822,184300,124205540,5390,5390,5390,5390,0
20240822,184200,124205540,5390,5390,5390,5390,0
20240822,184100,124205540,5390,5390,5390,5390,0
20240822,184000,124205540,5390,5390,5390,5390,0
20240822,183900,124205540,5390,5390,5390,5390,0
20240822,183800,124205540,5390,5390,5390,5390,0
20240822,183700,124205540,5390,5390,5390,5390,0
20240822,183600,124205540,5390,5390,5390,5390,0
20240822,183500,124205540,5390,5390,5390,5390,0
20240822,183400,124205540,5390,5390,5390,5390,0
20240822,183300,124205540,5390,5390,5390,5390,0
20240822,183200,124205540,5390,5390,5390,5390,0
20240822,183100,124205540,5390,5390,5390,5390,0
20240822,183000,124205540,5390,5390,5390,5390,0
20240822,182900,124205540,5390,5390,5390,5390,0
20240822,182800,124205540,5390,5390,5390,5390,0
20240822,182700,124205540,5390,5390,5390,5390,0
20240822,182600,124205540,5390,5390,5390,5390,0
20240822,182500,124205540,5390,5390,5390,5390,0
20240822,182400,124205540,5390,5390,5390,5390,0
20240822,182300,124205540,5390,5390,5390,5390,0
20240822,182200,124205540,5390,5390,5390,5390,0
20240822,182100,124205540,5390,5390,5390,5390,3097
20240822,182000,124205540,5390,5390,5390,5390,0
20240822,181900,124205540,5390,5390,5390,5390,0
20240822,181800,124205540,5390,5390,5390,5390,0
20240822,181700,124205540,5390,5390,5390,5390,0
20240822,181600,124205540,5390,5390,5390,5390,0
20240822,181500,124205540,5390,5390,5390,5390,0
20240822,181400,124205540,5390,5390,5390,5390,0
20240822,181300,124205540,5390,5390,5390,5390,0
20240822,181200,124205540,5390,5390,5390,5390,0
20240822,181100,124205540,5390,5390,5390,5390,0
20240822,181000,124205540,5390,5390,5390,5390,0
20240822,180900,124205540,5390,5390,5390,5390,0
20240822,180800,124205540,5390,5390,5390,5390,0
20240822,180700,124205540,5390,5390,5390,5390,0
20240822,180600,124205540,5390,5390,5390,5390,0
20240822,180500,124205540,5390,5390,5390,5390,0
20240822,180400,124205540,5390,5390,5390,5390,0
20240822,180300,124205540,5390,5390,5390,5390,0
20240822,180200,124205540,5390,5390,5390,5390,0
20240822,180100,124205540,5390,5390,5390,5390,0
20240822,180000,124205540,5390,5390,5390,5390,0
20240822,175900,124205540,5390,5390,5390,5390,0
20240822,175800,124205540,5390,5390,5390,5390,0
20240822,175700,124205540,5390,5390,5390,5390,0
20240822,175600,124205540,5390,5390,5390,5390,0
20240822,175500,124205540,5390,5390,5390,5390,0
20240822,175400,124205540,5390,5390,5390,5390,0
20240822,175300,124205540,5390,5390,5390,5390,0
20240822,175200,124205540,5390,5390,5390,5390,0
20240822,175100,124205540,5390,5390,5390,5390,3097
20240822,175000,124205540,5390,5390,5390,5390,0
20240822,174900,124205540,5390,5390,5390,5390,0
20240822,174800,124205540,5390,5390,5390,5390,0
20240822,174700,124205540,5390,5390,5390,5390,0
20240822,174600,124205540,5390,5390,5390,5390,0
20240822,174500,124205540,5390,5390,5390,5390,0
20240822,174400,124205540,5390,5390,5390,5390,0
20240822,174300,124205540,5390,5390,5390,5390,0
20240822,174200,124205540,5390,5390,5390,5390,0
20240822,174100,124205540,5390,5390,5390,5390,0
20240822,174000,124205540,5390,5390,5390,5390,0
20240822,173900,124205540,5390,5390,5390,5390,0
20240822,173800,124205540,5390,5390,5390,5390,0
20240822,173700,124205540,5390,5390,5390,5390,0
20240822,173600,124205540,5390,5390,5390,5390,0
20240822,173500,124205540,5390,5390,5390,5390,0
20240822,173400,124205540,5390,5390,5390,5390,0
20240822,173300,124205540,5390,5390,5390,5390,0
20240822,173200,124205540,5390,5390,5390,5390,0
20240822,173100,124205540,5390,5390,5390,5390,0
20240822,173000,124205540,5390,5390,5390,5390,0
20240822,172900,124205540,5390,5390,5390,5390,0
20240822,172800,124205540,5390,5390,5390,5390,0
20240822,172700,124205540,5390,5390,5390,5390,0
20240822,172600,124205540,5390,5390,5390,5390,0
20240822,172500,124205540,5390,5390,5390,5390,0
20240822,172400,124205540,5390,5390,5390,5390,0
20240822,172300,124205540,5390,5390,5390,5390,0
20240822,172200,124205540,5390,5390,5390,5390,0
20240822,172100,124205540,5390,5390,5390,5390,3097
20240822,172000,124205540,5390,5390,5390,5390,0
20240822,171900,124205540,5390,5390,5390,5390,0
20240822,171800,124205540,5390,5390,5390,5390,0
20240822,171700,124205540,5390,5390,5390,5390,0
20240822,171600,124205540,5390,5390,5390,5390,0
20240822,171500,124205540,5390,5390,5390,5390,0
20240822,171400,124205540,5390,5390,5390,5390,0
20240822,171300,124205540,5390,5390,5390,5390,0
20240822,171200,124205540,5390,5390,5390,5390,0
20240822,171100,124205540,5390,5390,5390,5390,0
20240822,171000,124205540,5390,5390,5390,5390,0
20240822,170900,124205540,5390,5390,5390,5390,0
20240822,170800,124205540,5390,5390,5390,5390,0
20240822,170700,124205540,5390,5390,5390,5390,0
20240822,170600,124205540,5390,5390,5390,5390,0
20240822,170500,124205540,5390,5390,5390,5390,0
20240822,170400,124205540,5390,5390,5390,5390,0
20240822,170300,124205540,5390,5390,5390,5390,0
20240822,170200,124205540,5390,5390,5390,5390,0
20240822,170100,124205540,5390,5390,5390,5390,0
20240822,170000,124205540,5390,5390,5390,5390,0
20240822,165900,124205540,5390,5390,5390,5390,0
20240822,165800,124205540,5390,5390,5390,5390,0
20240822,165700,124205540,5390,5390,5390,5390,0
20240822,165600,124205540,5390,5390,5390,5390,0
20240822,165500,124205540,5390,5390,5390,5390,0
20240822,165400,124205540,5390,5390,5390,5390,0
20240822,165300,124205540,5390,5390,5390,5390,0
20240822,165200,124205540,5390,5390,5390,5390,0
20240822,165100,124205540,5390,5390,5390,5390,3097
20240822,165000,124205540,5390,5390,5390,5390,0
20240822,164900,124205540,5390,5390,5390,5390,0
20240822,164800,124205540,5390,5390,5390,5390,0
20240822,164700,124205540,5390,5390,5390,5390,0
20240822,164600,124205540,5390,5390,5390,5390,0
20240822,164500,124205540,5390,5390,5390,5390,0
20240822,164400,124205540,5390,5390,5390,5390,0
20240822,164300,124205540,5390,5390,5390,5390,0
20240822,164200,124205540,5390,5390,5390,5390,0
20240822,164100,124205540,5390,5390,5390,5390,0
20240822,164000,124205540,5390,5390,5390,5390,0
20240822,163900,124205540,5390,5390,5390,5390,0
20240822,163800,124205540,5390,5390,5390,5390,0
20240822,163700,124205540,5390,5390,5390,5390,0
20240822,163600,124205540,5390,5390,5390,5390,0
20240822,163500,124205540,5390,5390,5390,5390,0
20240822,163400,124205540,5390,5390,5390,5390,0
20240822,163300,124205540,5390,5390,5390,5390,0
20240822,163200,124205540,5390,5390,5390,5390,0
20240822,163100,124205540,5390,5390,5390,5390,0
20240822,163000,124205540,5390,5390,5390,5390,0
20240822,162900,124205540,5390,5390,5390,5390,0
20240822,162800,124205540,5390,5390,5390,5390,0
20240822,162700,124205540,5390,5390,5390,5390,0
20240822,162600,124205540,5390,5390,5390,5390,0
20240822,162500,124205540,5390,5390,5390,5390,0
20240822,162400,124205540,5390,5390,5390,5390,0
20240822,162300,124205540,5390,5390,5390,5390,0
20240822,162200,124205540,5390,5390,5390,5390,0
20240822,162100,124205540,5390,5390,5390,5390,3097
20240822,162000,124205540,5390,5390,5390,5390,0
20240822,161900,124205540,5390,5390,5390,5390,0
20240822,161800,124205540,5390,5390,5390,5390,0
20240822,161700,124205540,5390,5390,5390,5390,0
20240822,161600,124205540,5390,5390,5390,5390,0
20240822,161500,124205540,5390,5390,5390,5390,0
20240822,161400,124205540,5390,5390,5390,5390,0
20240822,161300,124205540,5390,5390,5390,5390,0
20240822,161200,124205540,5390,5390,5390,5390,0
20240822,161100,124205540,5390,5390,5390,5390,0
20240822,161000,124205540,5390,5390,5390,5390,0
20240822,160900,124205540,5390,5390,5390,5390,0
20240822,160800,124205540,5390,5390,5390,5390,0
20240822,160700,124205540,5390,5390,5390,5390,0
20240822,160600,124205540,5390,5390,5390,5390,0
20240822,160500,124205540,5390,5390,5390,5390,0
20240822,160400,124205540,5390,5390,5390,5390,0
20240822,160300,124205540,5390,5390,5390,5390,0
20240822,160200,124205540,5390,5390,5390,5390,0
20240822,160100,124205540,5390,5390,5390,5390,0
20240822,160000,124205540,5390,5390,5390,5390,0
20240822,155900,124205540,5390,5390,5390,5390,0
20240822,155800,124205540,5390,5390,5390,5390,0
20240822,155700,124205540,5390,5390,5390,5390,0
20240822,155600,124205540,5390,5390,5390,5390,0
20240822,155500,124205540,5390,5390,5390,5390,0
20240822,155400,124205540,5390,5390,5390,5390,0
20240822,155300,124205540,5390,5390,5390,5390,0
20240822,155200,124205540,5390,5390,5390,5390,0
20240822,155100,124205540,5390,5390,5390,5390,3097
20240822,155000,124205540,5390,5390,5390,5390,0
20240822,154900,124205540,5390,5390,5390,5390,0
20240822,154800,124205540,5390,5390,5390,5390,0
20240822,154700,124205540,5390,5390,5390,5390,0
20240822,154600,124205540,5390,5390,5390,5390,0
20240822,154500,124205540,5390,5390,5390,5390,0
20240822,154400,124205540,5390,5390,5390,5390,0
20240822,154300,124205540,5390,5390,5390,5390,0
20240822,154200,124205540,5390,5390,5390,5390,0
20240822,154100,124205540,5390,5390,5390,5390,0
20240822,154000,124205540,5390,5390,5390,5390,0
20240822,153900,124205540,5390,5390,5390,5390,0
20240822,153800,124205540,5390,5390,5390,5390,0
20240822,153700,124205540,5390,5390,5390,5390,0
20240822,153600,124205540,5390,5390,5390,5390,0
20240822,153500,124205540,5390,5390,5390,5390,0
20240822,153400,124205540,5390,5390,5390,5390,0
20240822,153300,124205540,5390,5390,5390,5390,0
20240822,153200,124205540,5390,5390,5390,5390,0
20240822,153100,124205540,5390,5390,5390,5390,0
20240822,153000,124205540,5390,5390,5390,5390,3097
20240822,152900,107512710,5410,5410,5410,5410,0
20240822,152800,107512710,5410,5410,5410,5410,0
20240822,152700,107512710,5410,5410,5410,5410,0
20240822,152600,107512710,5410,5410,5410,5410,0
20240822,152500,107512710,5410,5410,5410,5410,0
20240822,152400,107512710,5410,5410,5410,5410,0
20240822,152300,107512710,5410,5410,5410,5410,0
20240822,152200,107512710,5410,5410,5410,5410,0
20240822,152100,107512710,5410,5410,5410,5410,0
20240822,152000,107512710,5410,5410,5410,5410,0
20240822,151900,107512710,5410,5390,5410,5390,31
20240822,151800,107345570,5410,5410,5410,5410,0
20240822,151700,107345570,5410,5410,5410,5410,0
20240822,151600,107345570,5410,5410,5410,5410,0
20240822,151500,107345570,5410,5410,5410,5400,15
20240822,151400,107264540,5400,5400,5410,5400,202
20240822,151300,106173720,5400,5400,5400,5400,1
20240822,151200,106168320,5410,5410,5410,5410,0
20240822,151100,106168320,5410,5410,5410,5410,0
20240822,151000,106168320,5410,5380,5410,5380,2117
20240822,150900,94778070,5390,5390,5390,5390,0
20240822,150800,94778070,5390,5390,5390,5390,0
20240822,150700,94778070,5390,5390,5390,5390,0
20240822,150600,94778070,5390,5390,5390,5390,0
20240822,150500,94778070,5390,5390,5390,5390,0
20240822,150400,94778070,5390,5390,5390,5390,0
20240822,150300,94778070,5390,5400,5400,5390,9
20240822,150200,94729550,5390,5390,5390,5390,22
20240822,150100,94610970,5390,5390,5390,5390,0
20240822,150000,94610970,5390,5390,5390,5390,0
20240822,145900,94610970,5390,5390,5390,5390,0
20240822,145800,94610970,5390,5400,5400,5380,116
20240822,145700,93986360,5400,5390,5400,5390,170
20240822,145600,93070050,5400,5400,5400,5400,0
20240822,145500,93070050,5400,5400,5400,5400,0
20240822,145400,93070050,5400,5390,5400,5390,201
20240822,145300,91986650,5400,5390,5400,5390,101
20240822,145200,91442250,5410,5410,5410,5410,0
20240822,145100,91442250,5410,5410,5410,5410,0
20240822,145000,91442250,5410,5410,5410,5410,0
20240822,144900,91442250,5410,5410,5410,5410,0
20240822,144800,91442250,5410,5410,5410,5410,0
20240822,144700,91442250,5410,5410,5410,5410,0
20240822,144600,91442250,5410,5400,5410,5400,513
20240822,144500,88672040,5410,5410,5410,5410,0
20240822,144400,88672040,5410,5390,5410,5390,14
20240822,144300,88596520,5400,5400,5400,5400,45
20240822,144200,88353520,5410,5410,5410,5410,0
20240822,144100,88353520,5410,5410,5410,5410,0
20240822,144000,88353520,5410,5410,5410,5410,0
20240822,143900,88353520,5410,5410,5410,5410,0
20240822,143800,88353520,5410,5410,5410,5410,0
20240822,143700,88353520,5410,5410,5410,5410,0
20240822,143600,88353520,5410,5410,5410,5410,0
20240822,143500,88353520,5410,5410,5410,5410,0
20240822,143400,88353520,5410,5410,5410,5410,0
20240822,143300,88353520,5410,5410,5410,5410,1
20240822,143200,88348110,5410,5410,5410,5410,1
20240822,143100,88342700,5400,5400,5410,5400,3
20240822,143000,88326490,5410,5410,5410,5410,0
20240822,142900,88326490,5410,5410,5410,5410,0
20240822,142800,88326490,5410,5410,5410,5410,0
20240822,142700,88326490,5410,5410,5410,5410,0
20240822,142600,88326490,5410,5410,5410,5410,0
20240822,142500,88326490,5410,5410,5410,5410,3
20240822,142400,88310260,5410,5410,5410,5410,0
20240822,142300,88310260,5410,5410,5410,5410,0
20240822,142200,88310260,5410,5410,5410,5410,0
20240822,142100,88310260,5410,5410,5410,5410,0
20240822,142000,88310260,5410,5410,5410,5410,0
20240822,141900,88310260,5410,5410,5410,5410,0
20240822,141800,88310260,5410,5410,5410,5410,0
20240822,141700,88310260,5410,5410,5410,5410,0
20240822,141600,88310260,5410,5410,5410,5410,0
20240822,141500,88310260,5410,5410,5410,5410,0
20240822,141400,88310260,5410,5410,5410,5410,0
20240822,141300,88310260,5410,5410,5410,5410,0
20240822,141200,88310260,5410,5410,5410,5410,0
20240822,141100,88310260,5410,5410,5410,5410,0
20240822,141000,88310260,5410,5400,5410,5400,151
20240822,140900,87494850,5410,5410,5410,5410,0
20240822,140800,87494850,5410,5410,5410,5410,0
20240822,140700,87494850,5410,5410,5410,5410,0
20240822,140600,87494850,5410,5410,5410,5410,0
20240822,140500,87494850,5410,5410,5410,5410,0
20240822,140400,87494850,5410,5410,5410,5410,0
20240822,140300,87494850,5410,5410,5410,5410,0
20240822,140200,87494850,5410,5410,5410,5410,54
20240822,140100,87202710,5420,5420,5420,5420,0
20240822,140000,87202710,5420,5400,5420,5400,4950
20240822,135900,60423210,5410,5400,5410,5400,368
20240822,135800,58436000,5400,5400,5400,5400,0
20240822,135700,58436000,5400,5400,5400,5400,1
20240822,135600,58430600,5390,5390,5390,5390,133
20240822,135500,57713730,5390,5380,5390,5380,101
20240822,135400,57170340,5400,5400,5400,5400,0
20240822,135300,57170340,5400,5400,5400,5400,0
20240822,135200,57170340,5400,5400,5400,5400,0
20240822,135100,57170340,5400,5400,5400,5400,0
20240822,135000,57170340,5400,5400,5400,5400,0
20240822,134900,57170340,5400,5400,5400,5400,0
20240822,134800,57170340,5400,5400,5400,5400,0
20240822,134700,57170340,5400,5400,5400,5400,0
20240822,134600,57170340,5400,5400,5400,5400,0
20240822,134500,57170340,5400,5400,5400,5400,0
20240822,134400,57170340,5400,5400,5400,5390,42
20240822,134300,56943940,5390,5380,5390,5380,121
20240822,134200,56292190,5400,5400,5400,5400,0
20240822,134100,56292190,5400,5400,5400,5400,0
20240822,134000,56292190,5400,5400,5400,5400,0
20240822,133900,56292190,5400,5400,5400,5400,0
20240822,133800,56292190,5400,5400,5400,5400,0
20240822,133700,56292190,5400,5400,5400,5400,0
20240822,133600,56292190,5400,5400,5400,5400,0
20240822,133500,56292190,5400,5400,5400,5400,0
20240822,133400,56292190,5400,5400,5400,5400,0
20240822,133300,56292190,5400,5400,5400,5400,0
20240822,133200,56292190,5400,5400,5400,5400,0
20240822,133100,56292190,5400,5400,5400,5400,0
20240822,133000,56292190,5400,5400,5400,5400,0
20240822,132900,56292190,5400,5400,5400,5400,0
20240822,132800,56292190,5400,5400,5400,5400,0
20240822,132700,56292190,5400,5400,5400,5400,0
20240822,132600,56292190,5400,5390,5400,5390,50
20240822,132500,56022420,5390,5390,5390,5390,1
20240822,132400,56017030,5400,5400,5400,5400,0
20240822,132300,56017030,5400,5390,5400,5390,50
20240822,132200,55747220,5390,5390,5390,5390,0
20240822,132100,55747220,5390,5390,5390,5390,0
20240822,132000,55747220,5390,5390,5390,5390,1
20240822,131900,55741830,5400,5400,5400,5400,0
20240822,131800,55741830,5400,5400,5400,5400,0
20240822,131700,55741830,5400,5400,5400,5400,0
20240822,131600,55741830,5400,5400,5400,5400,1
20240822,131500,55736430,5380,5380,5380,5380,28
20240822,131400,55585790,5380,5380,5380,5380,15
20240822,131300,55505090,5390,5390,5390,5390,1
20240822,131200,55499700,5380,5380,5380,5380,0
20240822,131100,55499700,5380,5380,5380,5380,0
20240822,131000,55499700,5380,5380,5380,5380,0
20240822,130900,55499700,5380,5380,5380,5380,0
20240822,130800,55499700,5380,5380,5380,5380,0
20240822,130700,55499700,5380,5380,5380,5380,0
20240822,130600,55499700,5380,5380,5380,5380,68
20240822,130500,55133860,5380,5380,5380,5380,2
20240822,130400,55123100,5370,5370,5370,5370,24
20240822,130300,54994220,5380,5380,5380,5380,0
20240822,130200,54994220,5380,5380,5380,5380,0
20240822,130100,54994220,5380,5380,5380,5380,0
20240822,130000,54994220,5380,5370,5380,5370,21
20240822,125900,54881430,5380,5380,5380,5380,0
20240822,125800,54881430,5380,5380,5380,5380,0
20240822,125700,54881430,5380,5380,5380,5380,0
20240822,125600,54881430,5380,5380,5380,5380,1
20240822,125500,54876050,5370,5370,5370,5370,28
20240822,125400,54725690,5380,5380,5380,5380,0
20240822,125300,54725690,5380,5380,5380,5380,0
20240822,125200,54725690,5380,5380,5380,5380,0
20240822,125100,54725690,5380,5380,5380,5380,1
20240822,125000,54720310,5370,5370,5370,5370,21
20240822,124900,54607540,5400,5400,5400,5400,68
20240822,124800,54240340,5400,5400,5400,5400,0
20240822,124700,54240340,5400,5400,5400,5400,0
20240822,124600,54240340,5400,5400,5400,5400,0
20240822,124500,54240340,5400,5400,5400,5400,0
20240822,124400,54240340,5400,5400,5400,5400,0
20240822,124300,54240340,5400,5400,5400,5400,0
20240822,124200,54240340,5400,5400,5400,5400,0
20240822,124100,54240340,5400,5400,5400,5400,0
20240822,124000,54240340,5400,5400,5400,5400,0
20240822,123900,54240340,5400,5400,5400,5400,0
20240822,123800,54240340,5400,5400,5400,5400,0
20240822,123700,54240340,5400,5400,5400,5400,0
20240822,123600,54240340,5400,5400,5400,5400,0
20240822,123500,54240340,5400,5400,5400,5400,0
20240822,123400,54240340,5400,5400,5400,5400,0
20240822,123300,54240340,5400,5400,5400,5400,2
20240822,123200,54229540,5380,5380,5380,5380,1
20240822,123100,54224160,5380,5370,5380,5370,76
20240822,123000,53815440,5370,5370,5370,5370,1
20240822,122900,53810070,5400,5400,5400,5400,0
20240822,122800,53810070,5400,5400,5400,5400,9
20240822,122700,53761470,5400,5400,5400,5400,0
20240822,122600,53761470,5400,5400,5400,5400,0
20240822,122500,53761470,5400,5400,5400,5400,0
20240822,122400,53761470,5400,5400,5400,5400,0
20240822,122300,53761470,5400,5400,5400,5400,0
20240822,122200,53761470,5400,5400,5400,5400,0
20240822,122100,53761470,5400,5400,5400,5400,0
20240822,122000,53761470,5400,5400,5400,5400,0
20240822,121900,53761470,5400,5400,5400,5400,0
20240822,121800,53761470,5400,5400,5400,5400,0
20240822,121700,53761470,5400,5400,5400,5400,0
20240822,121600,53761470,5400,5400,5400,5400,0
20240822,121500,53761470,5400,5400,5400,5400,0
20240822,121400,53761470,5400,5400,5400,5400,2
20240822,121300,53750670,5380,5380,5380,5380,0
20240822,121200,53750670,5380,5380,5380,5380,27
20240822,121100,53605410,5390,5390,5390,5390,0
20240822,121000,53605410,5390,5390,5390,5390,0
20240822,120900,53605410,5390,5390,5390,5390,0
20240822,120800,53605410,5390,5390,5390,5390,1
20240822,120700,53600020,5400,5390,5400,5390,4
20240822,120600,53578450,5380,5380,5380,5380,50
20240822,120500,53309450,5380,5380,5380,5380,0
20240822,120400,53309450,5380,5380,5380,5380,1
20240822,120300,53304070,5390,5390,5390,5390,0
20240822,120200,53304070,5390,5390,5390,5390,0
20240822,120100,53304070,5390,5390,5390,5390,0
20240822,120000,53304070,5390,5390,5390,5390,0
20240822,115900,53304070,5390,5390,5390,5390,0
20240822,115800,53304070,5390,5390,5390,5390,0
20240822,115700,53304070,5390,5390,5390,5390,0
20240822,115600,53304070,5390,5390,5390,5390,1
20240822,115500,53298680,5380,5380,5380,5380,36
20240822,115400,53105000,5380,5380,5380,5380,53
20240822,115300,52819860,5390,5390,5390,5390,2
20240822,115200,52809080,5380,5380,5380,5380,29
20240822,115100,52653060,5390,5390,5390,5390,0
20240822,115000,52653060,5390,5390,5390,5390,0
20240822,114900,52653060,5390,5390,5390,5390,0
20240822,114800,52653060,5390,5390,5390,5390,1
20240822,114700,52647670,5380,5380,5380,5380,23
20240822,114600,52523930,5390,5390,5390,5390,0
20240822,114500,52523930,5390,5390,5390,5390,5
20240822,114400,52496980,5380,5380,5380,5380,0
20240822,114300,52496980,5380,5380,5380,5380,0
20240822,114200,52496980,5380,5380,5380,5380,20
20240822,114100,52389380,5400,5400,5400,5400,0
20240822,114000,52389380,5400,5400,5400,5400,0
20240822,113900,52389380,5400,5400,5400,5400,0
20240822,113800,52389380,5400,5400,5400,5400,0
20240822,113700,52389380,5400,5400,5400,5400,0
20240822,113600,52389380,5400,5400,5400,5400,0
20240822,113500,52389380,5400,5400,5400,5400,0
20240822,113400,52389380,5400,5400,5400,5400,0
20240822,113300,52389380,5400,5400,5400,5400,0
20240822,113200,52389380,5400,5400,5400,5400,1
20240822,113100,52383980,5380,5380,5380,5380,0
20240822,113000,52383980,5380,5380,5380,5380,0
20240822,112900,52383980,5380,5380,5380,5380,0
20240822,112800,52383980,5380,5380,5380,5380,0
20240822,112700,52383980,5380,5380,5380,5380,0
20240822,112600,52383980,5380,5380,5380,5380,0
20240822,112500,52383980,5380,5380,5380,5380,0
20240822,112400,52383980,5380,5380,5380,5380,310
20240822,112300,50716180,5380,5380,5380,5380,3
20240822,112200,50700040,5390,5390,5390,5390,0
20240822,112100,50700040,5390,5390,5390,5390,0
20240822,112000,50700040,5390,5390,5390,5390,0
20240822,111900,50700040,5390,5390,5390,5390,0
20240822,111800,50700040,5390,5390,5390,5390,6
20240822,111700,50667700,5400,5400,5400,5400,0
20240822,111600,50667700,5400,5400,5400,5400,0
20240822,111500,50667700,5400,5400,5400,5400,0
20240822,111400,50667700,5400,5400,5400,5400,3
20240822,111300,50651500,5410,5410,5410,5410,0
20240822,111200,50651500,5410,5410,5410,5410,0
20240822,111100,50651500,5410,5410,5410,5410,0
20240822,111000,50651500,5410,5410,5410,5410,0
20240822,110900,50651500,5410,5410,5410,5410,0
20240822,110800,50651500,5410,5410,5410,5410,0
20240822,110700,50651500,5410,5410,5410,5410,0
20240822,110600,50651500,5410,5410,5410,5410,2
20240822,110500,50640680,5380,5400,5400,5380,100
20240822,110400,50101680,5410,5410,5410,5410,0
20240822,110300,50101680,5410,5410,5410,5410,0
20240822,110200,50101680,5410,5400,5410,5400,952
20240822,110100,44960860,5410,5410,5410,5410,0
20240822,110000,44960860,5410,5400,5440,5400,6021
20240822,105900,12337960,5410,5410,5410,5410,0
20240822,105800,12337960,5410,5410,5410,5410,0
20240822,105700,12337960,5410,5390,5410,5390,11
20240822,105600,12278620,5380,5380,5380,5380,0
20240822,105500,12278620,5380,5380,5380,5380,0
20240822,105400,12278620,5380,5380,5380,5380,77
20240822,105300,11864360,5370,5370,5370,5370,4
20240822,105200,11842880,5370,5370,5370,5370,0
20240822,105100,11842880,5370,5370,5370,5370,0
20240822,105000,11842880,5370,5370,5370,5370,16
20240822,104900,11756960,5390,5390,5390,5390,0
20240822,104800,11756960,5390,5390,5390,5390,0
20240822,104700,11756960,5390,5390,5390,5390,0
20240822,104600,11756960,5390,5390,5390,5390,0
20240822,104500,11756960,5390,5380,5390,5380,240
20240822,104400,10465740,5390,5390,5390,5390,287
20240822,104300,8918810,5400,5400,5400,5400,414
20240822,104200,6683210,5410,5410,5410,5410,0
20240822,104100,6683210,5410,5410,5410,5410,0
20240822,104000,6683210,5410,5410,5410,5410,0
20240822,103900,6683210,5410,5410,5410,5410,0
20240822,103800,6683210,5410,5410,5410,5410,0
20240822,103700,6683210,5410,5410,5410,5410,0
20240822,103600,6683210,5410,5410,5410,5410,0
20240822,103500,6683210,5410,5410,5410,5410,2
20240822,103400,6672390,5400,5400,5400,5400,0
20240822,103300,6672390,5400,5400,5400,5400,6
20240822,103200,6639990,5410,5410,5410,5410,0
20240822,103100,6639990,5410,5410,5410,5410,0
20240822,103000,6639990,5410,5410,5410,5410,0
20240822,102900,6639990,5410,5410,5410,5410,0
20240822,102800,6639990,5410,5410,5410,5410,0
20240822,102700,6639990,5410,5410,5410,5410,0
20240822,102600,6639990,5410,5410,5410,5410,0
20240822,102500,6639990,5410,5410,5410,5410,0
20240822,102400,6639990,5410,5410,5410,5410,0
20240822,102300,6639990,5410,5410,5410,5410,0
20240822,102200,6639990,5410,5410,5410,5410,0
20240822,102100,6639990,5410,5410,5410,5410,0
20240822,102000,6639990,5410,5410,5410,5410,0
20240822,101900,6639990,5410,5410,5410,5410,0
20240822,101800,6639990,5410,5400,5410,5400,3
20240822,101700,6623780,5410,5410,5410,5410,0
20240822,101600,6623780,5410,5410,5410,5410,0
20240822,101500,6623780,5410,5410,5410,5410,0
20240822,101400,6623780,5410,5410,5410,5410,0
20240822,101300,6623780,5410,5400,5410,5400,4
20240822,101200,6602160,5410,5400,5410,5400,523
20240822,101100,3777940,5400,5400,5400,5400,0
20240822,101000,3777940,5400,5400,5400,5400,0
20240822,100900,3777940,5400,5400,5400,5400,0
20240822,100800,3777940,5400,5400,5400,5400,0
20240822,100700,3777940,5400,5400,5400,5400,0
20240822,100600,3777940,5400,5400,5400,5400,0
20240822,100500,3777940,5400,5400,5400,5400,0
20240822,100400,3777940,5400,5400,5400,5400,7
20240822,100300,3740140,5400,5400,5400,5400,1
20240822,100200,3734740,5400,5400,5400,5400,0
20240822,100100,3734740,5400,5400,5400,5400,0
20240822,100000,3734740,5400,5400,5400,5400,0
20240822,095900,3734740,5400,5400,5400,5400,0
20240822,095800,3734740,5400,5400,5400,5400,0
20240822,095700,3734740,5400,5400,5400,5400,0
20240822,095600,3734740,5400,5400,5400,5400,0
20240822,095500,3734740,5400,5400,5400,5400,0
20240822,095400,3734740,5400,5400,5400,5400,0
20240822,095300,3734740,5400,5400,5400,5400,0
20240822,095200,3734740,5400,5400,5400,5400,0
20240822,095100,3734740,5400,5400,5400,5400,0
20240822,095000,3734740,5400,5400,5400,5400,0
20240822,094900,3734740,5400,5400,5400,5400,0
20240822,094800,3734740,5400,5400,5400,5400,0
20240822,094700,3734740,5400,5400,5400,5400,0
20240822,094600,3734740,5400,5400,5400,5400,0
20240822,094500,3734740,5400,5390,5400,5390,18
20240822,094400,3637710,5400,5400,5400,5400,1
20240822,094300,3632310,5400,5400,5400,5400,0
20240822,094200,3632310,5400,5400,5400,5400,0
20240822,094100,3632310,5400,5400,5400,5400,0
20240822,094000,3632310,5400,5400,5400,5400,10
20240822,093900,3578310,5400,5400,5400,5400,0
20240822,093800,3578310,5400,5400,5400,5400,0
20240822,093700,3578310,5400,5400,5400,5400,0
20240822,093600,3578310,5400,5400,5400,5400,0
20240822,093500,3578310,5400,5400,5400,5400,0
20240822,093400,3578310,5400,5400,5400,5400,0
20240822,093300,3578310,5400,5400,5400,5400,110
20240822,093200,2984310,5400,5400,5400,5400,0
20240822,093100,2984310,5400,5400,5400,5400,0
20240822,093000,2984310,5400,5400,5400,5400,0
20240822,092900,2984310,5400,5400,5400,5400,14
20240822,092800,2908710,5410,5410,5410,5410,0
20240822,092700,2908710,5410,5410,5410,5410,0
20240822,092600,2908710,5410,5410,5410,5410,1
20240822,092500,2903300,5400,5400,5400,5400,0
20240822,092400,2903300,5400,5400,5400,5400,34
20240822,092300,2719700,5410,5410,5410,5410,2
20240822,092200,2708880,5400,5400,5400,5400,153
20240822,092100,1882680,5410,5410,5410,5410,1
20240822,092000,1877270,5410,5410,5410,5410,0
20240822,091900,1877270,5410,5410,5410,5410,0
20240822,091800,1877270,5410,5410,5410,5410,0
20240822,091700,1877270,5410,5410,5410,5410,0
20240822,091600,1877270,5410,5410,5410,5410,0
20240822,091500,1877270,5410,5410,5410,5410,0
20240822,091400,1877270,5410,5410,5410,5410,0
20240822,091300,1877270,5410,5410,5410,5410,0
20240822,091200,1877270,5410,5410,5410,5410,0
20240822,091100,1877270,5410,5410,5410,5410,0
20240822,091000,1877270,5410,5410,5410,5410,0
20240822,090900,1877270,5410,5410,5410,5410,0
20240822,090800,1877270,5410,5410,5410,5410,0
20240822,090700,1877270,5410,5410,5410,5410,0
20240822,090600,1877270,5410,5410,5410,5410,0
20240822,090500,1877270,5410,5410,5410,5410,0
20240822,090400,1877270,5410,5410,5410,5410,0
20240822,090300,1877270,5410,5410,5410,5410,0
20240822,090200,1877270,5410,5410,5410,5410,0
20240822,090100,1877270,5410,5410,5410,5410,0
20240822,090000,1877270,5410,5410,5410,5410,345