KissMeData/065950/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,194100,4112959520,2640,2640,2640,2640,30662
20240823,194000,4112959520,2640,2640,2640,2640,0
20240823,193900,4112959520,2640,2640,2640,2640,0
20240823,193800,4112959520,2640,2640,2640,2640,0
20240823,193700,4112959520,2640,2640,2640,2640,0
20240823,193600,4112959520,2640,2640,2640,2640,0
20240823,193500,4112959520,2640,2640,2640,2640,0
20240823,193400,4112959520,2640,2640,2640,2640,0
20240823,193300,4112959520,2640,2640,2640,2640,0
20240823,193200,4112959520,2640,2640,2640,2640,0
20240823,193100,4112959520,2640,2640,2640,2640,0
20240823,193000,4112959520,2640,2640,2640,2640,0
20240823,192900,4112959520,2640,2640,2640,2640,0
20240823,192800,4112959520,2640,2640,2640,2640,0
20240823,192700,4112959520,2640,2640,2640,2640,0
20240823,192600,4112959520,2640,2640,2640,2640,0
20240823,192500,4112959520,2640,2640,2640,2640,0
20240823,192400,4112959520,2640,2640,2640,2640,0
20240823,192300,4112959520,2640,2640,2640,2640,0
20240823,192200,4112959520,2640,2640,2640,2640,0
20240823,192100,4112959520,2640,2640,2640,2640,0
20240823,192000,4112959520,2640,2640,2640,2640,0
20240823,191900,4112959520,2640,2640,2640,2640,0
20240823,191800,4112959520,2640,2640,2640,2640,0
20240823,191700,4112959520,2640,2640,2640,2640,0
20240823,191600,4112959520,2640,2640,2640,2640,0
20240823,191500,4112959520,2640,2640,2640,2640,0
20240823,191400,4112959520,2640,2640,2640,2640,0
20240823,191300,4112959520,2640,2640,2640,2640,0
20240823,191200,4112959520,2640,2640,2640,2640,0
20240823,191100,4112959520,2640,2640,2640,2640,30662
20240823,191000,4112959520,2640,2640,2640,2640,0
20240823,190900,4112959520,2640,2640,2640,2640,0
20240823,190800,4112959520,2640,2640,2640,2640,0
20240823,190700,4112959520,2640,2640,2640,2640,0
20240823,190600,4112959520,2640,2640,2640,2640,0
20240823,190500,4112959520,2640,2640,2640,2640,0
20240823,190400,4112959520,2640,2640,2640,2640,0
20240823,190300,4112959520,2640,2640,2640,2640,0
20240823,190200,4112959520,2640,2640,2640,2640,0
20240823,190100,4112959520,2640,2640,2640,2640,0
20240823,190000,4112959520,2640,2640,2640,2640,0
20240823,185900,4112959520,2640,2640,2640,2640,0
20240823,185800,4112959520,2640,2640,2640,2640,0
20240823,185700,4112959520,2640,2640,2640,2640,0
20240823,185600,4112959520,2640,2640,2640,2640,0
20240823,185500,4112959520,2640,2640,2640,2640,0
20240823,185400,4112959520,2640,2640,2640,2640,0
20240823,185300,4112959520,2640,2640,2640,2640,0
20240823,185200,4112959520,2640,2640,2640,2640,0
20240823,185100,4112959520,2640,2640,2640,2640,0
20240823,185000,4112959520,2640,2640,2640,2640,0
20240823,184900,4112959520,2640,2640,2640,2640,0
20240823,184800,4112959520,2640,2640,2640,2640,0
20240823,184700,4112959520,2640,2640,2640,2640,0
20240823,184600,4112959520,2640,2640,2640,2640,0
20240823,184500,4112959520,2640,2640,2640,2640,0
20240823,184400,4112959520,2640,2640,2640,2640,0
20240823,184300,4112959520,2640,2640,2640,2640,0
20240823,184200,4112959520,2640,2640,2640,2640,0
20240823,184100,4112959520,2640,2640,2640,2640,30662
20240823,184000,4112959520,2640,2640,2640,2640,0
20240823,183900,4112959520,2640,2640,2640,2640,0
20240823,183800,4112959520,2640,2640,2640,2640,0
20240823,183700,4112959520,2640,2640,2640,2640,0
20240823,183600,4112959520,2640,2640,2640,2640,0
20240823,183500,4112959520,2640,2640,2640,2640,0
20240823,183400,4112959520,2640,2640,2640,2640,0
20240823,183300,4112959520,2640,2640,2640,2640,0
20240823,183200,4112959520,2640,2640,2640,2640,0
20240823,183100,4112959520,2640,2640,2640,2640,0
20240823,183000,4112959520,2640,2640,2640,2640,0
20240823,182900,4112959520,2640,2640,2640,2640,0
20240823,182800,4112959520,2640,2640,2640,2640,0
20240823,182700,4112959520,2640,2640,2640,2640,0
20240823,182600,4112959520,2640,2640,2640,2640,0
20240823,182500,4112959520,2640,2640,2640,2640,0
20240823,182400,4112959520,2640,2640,2640,2640,0
20240823,182300,4112959520,2640,2640,2640,2640,0
20240823,182200,4112959520,2640,2640,2640,2640,0
20240823,182100,4112959520,2640,2640,2640,2640,0
20240823,182000,4112959520,2640,2640,2640,2640,0
20240823,181900,4112959520,2640,2640,2640,2640,0
20240823,181800,4112959520,2640,2640,2640,2640,0
20240823,181700,4112959520,2640,2640,2640,2640,0
20240823,181600,4112959520,2640,2640,2640,2640,0
20240823,181500,4112959520,2640,2640,2640,2640,0
20240823,181400,4112959520,2640,2640,2640,2640,0
20240823,181300,4112959520,2640,2640,2640,2640,0
20240823,181200,4112959520,2640,2640,2640,2640,0
20240823,181100,4112959520,2640,2640,2640,2640,30662
20240823,181000,4112959520,2640,2640,2640,2640,0
20240823,180900,4112959520,2640,2640,2640,2640,0
20240823,180800,4112959520,2640,2640,2640,2640,0
20240823,180700,4112959520,2640,2640,2640,2640,0
20240823,180600,4112959520,2640,2640,2640,2640,0
20240823,180500,4112959520,2640,2640,2640,2640,0
20240823,180400,4112959520,2640,2640,2640,2640,0
20240823,180300,4112959520,2640,2640,2640,2640,0
20240823,180200,4112959520,2640,2640,2640,2640,0
20240823,180100,4112959520,2640,2640,2640,2640,0
20240823,180000,4112959520,2640,2640,2640,2640,0
20240823,175900,4112959520,2640,2640,2640,2640,0
20240823,175800,4112959520,2640,2640,2640,2640,0
20240823,175700,4112959520,2640,2640,2640,2640,0
20240823,175600,4112959520,2640,2640,2640,2640,0
20240823,175500,4112959520,2640,2640,2640,2640,0
20240823,175400,4112959520,2640,2640,2640,2640,0
20240823,175300,4112959520,2640,2640,2640,2640,0
20240823,175200,4112959520,2640,2640,2640,2640,0
20240823,175100,4112959520,2640,2640,2640,2640,0
20240823,175000,4112959520,2640,2640,2640,2640,0
20240823,174900,4112959520,2640,2640,2640,2640,0
20240823,174800,4112959520,2640,2640,2640,2640,0
20240823,174700,4112959520,2640,2640,2640,2640,0
20240823,174600,4112959520,2640,2640,2640,2640,0
20240823,174500,4112959520,2640,2640,2640,2640,0
20240823,174400,4112959520,2640,2640,2640,2640,0
20240823,174300,4112959520,2640,2640,2640,2640,0
20240823,174200,4112959520,2640,2640,2640,2640,0
20240823,174100,4112959520,2640,2640,2640,2640,30662
20240823,174000,4112959520,2640,2640,2640,2640,0
20240823,173900,4112959520,2640,2640,2640,2640,0
20240823,173800,4112959520,2640,2640,2640,2640,0
20240823,173700,4112959520,2640,2640,2640,2640,0
20240823,173600,4112959520,2640,2640,2640,2640,0
20240823,173500,4112959520,2640,2640,2640,2640,0
20240823,173400,4112959520,2640,2640,2640,2640,0
20240823,173300,4112959520,2640,2640,2640,2640,0
20240823,173200,4112959520,2640,2640,2640,2640,0
20240823,173100,4112959520,2640,2640,2640,2640,0
20240823,173000,4112959520,2640,2640,2640,2640,0
20240823,172900,4112959520,2640,2640,2640,2640,0
20240823,172800,4112959520,2640,2640,2640,2640,0
20240823,172700,4112959520,2640,2640,2640,2640,0
20240823,172600,4112959520,2640,2640,2640,2640,0
20240823,172500,4112959520,2640,2640,2640,2640,0
20240823,172400,4112959520,2640,2640,2640,2640,0
20240823,172300,4112959520,2640,2640,2640,2640,0
20240823,172200,4112959520,2640,2640,2640,2640,0
20240823,172100,4112959520,2640,2640,2640,2640,0
20240823,172000,4112959520,2640,2640,2640,2640,0
20240823,171900,4112959520,2640,2640,2640,2640,0
20240823,171800,4112959520,2640,2640,2640,2640,0
20240823,171700,4112959520,2640,2640,2640,2640,0
20240823,171600,4112959520,2640,2640,2640,2640,0
20240823,171500,4112959520,2640,2640,2640,2640,0
20240823,171400,4112959520,2640,2640,2640,2640,0
20240823,171300,4112959520,2640,2640,2640,2640,0
20240823,171200,4112959520,2640,2640,2640,2640,0
20240823,171100,4112959520,2640,2640,2640,2640,30662
20240823,171000,4112959520,2640,2640,2640,2640,0
20240823,170900,4112959520,2640,2640,2640,2640,0
20240823,170800,4112959520,2640,2640,2640,2640,0
20240823,170700,4112959520,2640,2640,2640,2640,0
20240823,170600,4112959520,2640,2640,2640,2640,0
20240823,170500,4112959520,2640,2640,2640,2640,0
20240823,170400,4112959520,2640,2640,2640,2640,0
20240823,170300,4112959520,2640,2640,2640,2640,0
20240823,170200,4112959520,2640,2640,2640,2640,0
20240823,170100,4112959520,2640,2640,2640,2640,0
20240823,170000,4112959520,2640,2640,2640,2640,0
20240823,165900,4112959520,2640,2640,2640,2640,0
20240823,165800,4112959520,2640,2640,2640,2640,0
20240823,165700,4112959520,2640,2640,2640,2640,0
20240823,165600,4112959520,2640,2640,2640,2640,0
20240823,165500,4112959520,2640,2640,2640,2640,0
20240823,165400,4112959520,2640,2640,2640,2640,0
20240823,165300,4112959520,2640,2640,2640,2640,0
20240823,165200,4112959520,2640,2640,2640,2640,0
20240823,165100,4112959520,2640,2640,2640,2640,0
20240823,165000,4112959520,2640,2640,2640,2640,0
20240823,164900,4112959520,2640,2640,2640,2640,0
20240823,164800,4112959520,2640,2640,2640,2640,0
20240823,164700,4112959520,2640,2640,2640,2640,0
20240823,164600,4112959520,2640,2640,2640,2640,0
20240823,164500,4112959520,2640,2640,2640,2640,0
20240823,164400,4112959520,2640,2640,2640,2640,0
20240823,164300,4112959520,2640,2640,2640,2640,0
20240823,164200,4112959520,2640,2640,2640,2640,0
20240823,164100,4112959520,2640,2640,2640,2640,30662
20240823,164000,4112959520,2640,2640,2640,2640,0
20240823,163900,4112959520,2640,2640,2640,2640,0
20240823,163800,4112959520,2640,2640,2640,2640,0
20240823,163700,4112959520,2640,2640,2640,2640,0
20240823,163600,4112959520,2640,2640,2640,2640,0
20240823,163500,4112959520,2640,2640,2640,2640,0
20240823,163400,4112959520,2640,2640,2640,2640,0
20240823,163300,4112959520,2640,2640,2640,2640,0
20240823,163200,4112959520,2640,2640,2640,2640,0
20240823,163100,4112959520,2640,2640,2640,2640,0
20240823,163000,4112959520,2640,2640,2640,2640,0
20240823,162900,4112959520,2640,2640,2640,2640,0
20240823,162800,4112959520,2640,2640,2640,2640,0
20240823,162700,4112959520,2640,2640,2640,2640,0
20240823,162600,4112959520,2640,2640,2640,2640,0
20240823,162500,4112959520,2640,2640,2640,2640,0
20240823,162400,4112959520,2640,2640,2640,2640,0
20240823,162300,4112959520,2640,2640,2640,2640,0
20240823,162200,4112959520,2640,2640,2640,2640,0
20240823,162100,4112959520,2640,2640,2640,2640,0
20240823,162000,4112959520,2640,2640,2640,2640,0
20240823,161900,4112959520,2640,2640,2640,2640,0
20240823,161800,4112959520,2640,2640,2640,2640,0
20240823,161700,4112959520,2640,2640,2640,2640,0
20240823,161600,4112959520,2640,2640,2640,2640,0
20240823,161500,4112959520,2640,2640,2640,2640,0
20240823,161400,4112959520,2640,2640,2640,2640,0
20240823,161300,4112959520,2640,2640,2640,2640,0
20240823,161200,4112959520,2640,2640,2640,2640,0
20240823,161100,4112959520,2640,2640,2640,2640,30662
20240823,161000,4112959520,2640,2640,2640,2640,0
20240823,160900,4112959520,2640,2640,2640,2640,0
20240823,160800,4112959520,2640,2640,2640,2640,0
20240823,160700,4112959520,2640,2640,2640,2640,0
20240823,160600,4112959520,2640,2640,2640,2640,0
20240823,160500,4112959520,2640,2640,2640,2640,0
20240823,160400,4112959520,2640,2640,2640,2640,0
20240823,160300,4112959520,2640,2640,2640,2640,0
20240823,160200,4112959520,2640,2640,2640,2640,0
20240823,160100,4112959520,2640,2640,2640,2640,0
20240823,160000,4112959520,2640,2640,2640,2640,0
20240823,155900,4112959520,2640,2640,2640,2640,0
20240823,155800,4112959520,2640,2640,2640,2640,0
20240823,155700,4112959520,2640,2640,2640,2640,0
20240823,155600,4112959520,2640,2640,2640,2640,0
20240823,155500,4112959520,2640,2640,2640,2640,0
20240823,155400,4112959520,2640,2640,2640,2640,0
20240823,155300,4112959520,2640,2640,2640,2640,0
20240823,155200,4112959520,2640,2640,2640,2640,0
20240823,155100,4112959520,2640,2640,2640,2640,0
20240823,155000,4112959520,2640,2640,2640,2640,0
20240823,154900,4112959520,2640,2640,2640,2640,0
20240823,154800,4112959520,2640,2640,2640,2640,0
20240823,154700,4112959520,2640,2640,2640,2640,0
20240823,154600,4112959520,2640,2640,2640,2640,0
20240823,154500,4112959520,2640,2640,2640,2640,0
20240823,154400,4112959520,2640,2640,2640,2640,0
20240823,154300,4112959520,2640,2640,2640,2640,0
20240823,154200,4112959520,2640,2640,2640,2640,0
20240823,154100,4112959520,2640,2640,2640,2640,30662
20240823,154000,4112959520,2640,2640,2640,2640,0
20240823,153900,4112959520,2640,2640,2640,2640,0
20240823,153800,4112959520,2640,2640,2640,2640,0
20240823,153700,4112959520,2640,2640,2640,2640,0
20240823,153600,4112959520,2640,2640,2640,2640,0
20240823,153500,4112959520,2640,2640,2640,2640,0
20240823,153400,4112959520,2640,2640,2640,2640,0
20240823,153300,4112959520,2640,2640,2640,2640,0
20240823,153200,4112959520,2640,2640,2640,2640,0
20240823,153100,4112959520,2640,2640,2640,2640,0
20240823,153000,4112959520,2640,2640,2640,2640,30662
20240823,152900,4032011840,2635,2635,2635,2635,0
20240823,152800,4032011840,2635,2635,2635,2635,0
20240823,152700,4032011840,2635,2635,2635,2635,0
20240823,152600,4032011840,2635,2635,2635,2635,0
20240823,152500,4032011840,2635,2635,2635,2635,0
20240823,152400,4032011840,2635,2635,2635,2635,0
20240823,152300,4032011840,2635,2635,2635,2635,0
20240823,152200,4032011840,2635,2635,2635,2635,0
20240823,152100,4032011840,2635,2635,2635,2635,0
20240823,152000,4032011840,2635,2635,2635,2635,0
20240823,151900,4032011840,2635,2645,2645,2635,6601
20240823,151800,4014583225,2645,2635,2645,2635,2435
20240823,151700,4008156275,2635,2650,2650,2630,14655
20240823,151600,3969440855,2650,2635,2650,2625,13112
20240823,151500,3934853825,2635,2635,2640,2635,2157
20240823,151400,3929164500,2640,2650,2650,2630,5674
20240823,151300,3914212990,2645,2635,2650,2630,5431
20240823,151200,3899841725,2630,2645,2645,2630,10182
20240823,151100,3873010280,2645,2640,2645,2635,2148
20240823,151000,3867333475,2640,2640,2645,2630,6430
20240823,150900,3850369270,2640,2630,2650,2630,11471
20240823,150800,3820087410,2630,2625,2640,2625,6006
20240823,150700,3804288830,2625,2640,2640,2625,10494
20240823,150600,3776726215,2640,2635,2640,2630,30648
20240823,150500,3696081520,2640,2640,2640,2635,4041
20240823,150400,3685432790,2640,2635,2640,2635,649
20240823,150300,3683721665,2635,2635,2640,2635,3562
20240823,150200,3674334370,2635,2635,2635,2635,4745
20240823,150100,3661831295,2645,2645,2645,2640,2356
20240823,150000,3655610225,2650,2645,2650,2640,2400
20240823,145900,3649263025,2645,2645,2645,2640,1055
20240823,145800,3646475305,2645,2645,2645,2645,2577
20240823,145700,3639659140,2645,2645,2645,2635,13422
20240823,145600,3604229625,2640,2645,2645,2640,472
20240823,145500,3602981695,2645,2650,2650,2640,4783
20240823,145400,3590328605,2645,2645,2645,2645,748
20240823,145300,3588350145,2645,2645,2650,2645,3850
20240823,145200,3578165895,2650,2650,2650,2645,33
20240823,145100,3578078460,2650,2650,2650,2640,6055
20240823,145000,3562078700,2650,2640,2650,2640,2416
20240823,144900,3555684910,2640,2645,2645,2640,610
20240823,144800,3554071470,2645,2645,2645,2645,1300
20240823,144700,3550632970,2645,2645,2650,2645,1742
20240823,144600,3546025255,2645,2650,2650,2645,2194
20240823,144500,3540213930,2650,2650,2650,2650,360
20240823,144400,3539259930,2650,2650,2650,2650,1180
20240823,144300,3536132930,2645,2645,2645,2645,100
20240823,144200,3535868430,2645,2650,2655,2645,3030
20240823,144100,3527839125,2650,2650,2650,2645,1879
20240823,144000,3522860310,2650,2645,2650,2645,410
20240823,143900,3521773815,2650,2650,2650,2650,647
20240823,143800,3520059265,2650,2650,2650,2650,5
20240823,143700,3520046015,2645,2645,2650,2645,4384
20240823,143600,3508450265,2645,2655,2655,2645,1142
20240823,143500,3505426395,2655,2645,2655,2645,1387
20240823,143400,3501757770,2645,2645,2645,2645,206
20240823,143300,3501212900,2655,2650,2655,2645,518
20240823,143200,3499840230,2650,2650,2655,2650,107
20240823,143100,3499556640,2655,2645,2655,2640,5047
20240823,143000,3486186270,2640,2645,2645,2640,1625
20240823,142900,3481896145,2645,2640,2645,2640,1592
20240823,142800,3477689345,2645,2645,2645,2645,1398
20240823,142700,3473991635,2640,2640,2640,2640,3188
20240823,142600,3465575315,2645,2645,2645,2645,1269
20240823,142500,3462218810,2645,2645,2645,2640,126
20240823,142400,3461885560,2645,2645,2650,2645,579
20240823,142300,3460354075,2645,2645,2645,2640,2484
20240823,142200,3453790495,2645,2645,2645,2645,977
20240823,142100,3451206330,2640,2640,2645,2640,271
20240823,142000,3450489860,2640,2645,2645,2640,268
20240823,141900,3449781095,2645,2645,2650,2645,3386
20240823,141800,3440824625,2645,2645,2650,2645,2008
20240823,141700,3435513450,2650,2650,2650,2650,215
20240823,141600,3434943700,2650,2650,2660,2645,1505
20240823,141500,3430955285,2650,2650,2650,2650,8
20240823,141400,3430934085,2650,2645,2650,2645,8017
20240823,141300,3409720100,2650,2650,2650,2650,14174
20240823,141200,3372159000,2650,2650,2650,2650,1817
20240823,141100,3367343950,2655,2655,2655,2655,893
20240823,141000,3364973035,2655,2655,2655,2655,10
20240823,140900,3364946485,2650,2655,2655,2650,301
20240823,140800,3364148830,2655,2655,2655,2655,2705
20240823,140700,3356967055,2655,2655,2655,2655,2394
20240823,140600,3350610985,2655,2660,2665,2655,2533
20240823,140500,3343879235,2660,2665,2665,2660,215
20240823,140400,3343307305,2665,2665,2665,2660,43
20240823,140300,3343192760,2665,2660,2665,2655,218
20240823,140200,3342613765,2655,2660,2660,2655,2533
20240823,140100,3335879215,2660,2665,2665,2660,2
20240823,140000,3335873890,2665,2665,2665,2665,2151
20240823,135900,3330141475,2665,2665,2665,2665,20
20240823,135800,3330088175,2670,2665,2670,2665,338
20240823,135700,3329187400,2665,2655,2665,2655,396
20240823,135600,3328132250,2665,2660,2665,2655,2512
20240823,135500,3321452495,2655,2660,2665,2655,2171
20240823,135400,3315686505,2665,2655,2665,2655,4142
20240823,135300,3304683780,2655,2665,2670,2655,7268
20240823,135200,3285365950,2665,2670,2675,2665,5493
20240823,135100,3270701260,2675,2675,2675,2675,1625
20240823,135000,3266354385,2680,2680,2680,2680,1
20240823,134900,3266351705,2675,2670,2675,2670,519
20240823,134800,3264963410,2670,2675,2680,2670,3389
20240823,134700,3255899785,2680,2680,2685,2680,654
20240823,134600,3254147055,2675,2675,2675,2675,900
20240823,134500,3251739555,2675,2690,2690,2675,3602
20240823,134400,3242077925,2690,2685,2690,2675,10006
20240823,134300,3215255860,2690,2685,2695,2680,561
20240823,134200,3213748600,2695,2685,2695,2685,377
20240823,134100,3212736255,2690,2685,2690,2685,608
20240823,134000,3211102790,2685,2690,2690,2685,1002
20240823,133900,3208412360,2685,2685,2685,2685,199
20240823,133800,3207878045,2690,2685,2695,2685,119
20240823,133700,3207558415,2690,2690,2690,2690,1
20240823,133600,3207555725,2695,2690,2695,2685,1628
20240823,133500,3203178535,2695,2700,2700,2685,10079
20240823,133400,3176064840,2700,2705,2705,2700,400
20240823,133300,3174982990,2705,2695,2705,2690,5780
20240823,133200,3159397975,2695,2690,2695,2690,1272
20240823,133100,3155975285,2695,2695,2695,2695,3
20240823,133000,3155967200,2695,2690,2695,2690,428
20240823,132900,3154815780,2690,2690,2690,2690,0
20240823,132800,3154815780,2690,2690,2690,2690,226
20240823,132700,3154207840,2685,2685,2690,2680,387
20240823,132600,3153170170,2695,2690,2695,2685,512
20240823,132500,3151792845,2690,2685,2690,2685,62
20240823,132400,3151626370,2680,2690,2690,2680,935
20240823,132300,3149118795,2690,2685,2690,2685,124
20240823,132200,3148785250,2690,2685,2695,2685,2118
20240823,132100,3143097825,2695,2685,2695,2685,8189
20240823,132000,3121047090,2685,2685,2685,2685,128
20240823,131900,3120703410,2685,2685,2685,2685,1
20240823,131800,3120700725,2680,2690,2690,2680,3051
20240823,131700,3112523455,2690,2690,2690,2680,221
20240823,131600,3111928975,2690,2685,2690,2685,250
20240823,131500,3111256725,2685,2690,2695,2685,3831
20240823,131400,3100967225,2695,2690,2700,2690,16
20240823,131300,3100924125,2690,2690,2700,2690,1215
20240823,131200,3097651580,2695,2695,2695,2695,600
20240823,131100,3096034580,2695,2690,2695,2690,247
20240823,131000,3095370140,2695,2685,2695,2685,208
20240823,130900,3094810625,2690,2690,2690,2690,45
20240823,130800,3094689575,2695,2700,2700,2690,763
20240823,130700,3092629695,2690,2685,2715,2685,20251
20240823,130600,3037921040,2685,2685,2685,2680,595
20240823,130500,3036324020,2685,2680,2685,2680,51
20240823,130400,3036187335,2685,2685,2690,2680,2649
20240823,130300,3029074880,2685,2680,2685,2680,551
20240823,130200,3027595695,2680,2680,2685,2680,3636
20240823,130100,3017851210,2680,2680,2680,2680,518
20240823,130000,3016462970,2685,2685,2685,2680,3067
20240823,125900,3008241385,2685,2675,2685,2675,3501
20240823,125800,2998858925,2680,2675,2680,2670,1241
20240823,125700,2995539500,2675,2670,2675,2670,1329
20240823,125600,2991990815,2675,2675,2675,2675,104
20240823,125500,2991712615,2670,2675,2675,2670,337
20240823,125400,2990812640,2675,2675,2675,2670,690
20240823,125300,2988969690,2675,2675,2675,2670,1552
20240823,125200,2984818340,2675,2675,2675,2675,31
20240823,125100,2984735415,2675,2670,2675,2670,1836
20240823,125000,2979826065,2670,2670,2670,2670,201
20240823,124900,2979289395,2665,2670,2670,2665,590
20240823,124800,2977715740,2665,2665,2670,2665,1817
20240823,124700,2972872530,2660,2665,2665,2660,4603
20240823,124600,2960623995,2665,2665,2670,2665,1479
20240823,124500,2956682455,2665,2665,2665,2665,444
20240823,124400,2955499195,2665,2665,2665,2665,304
20240823,124300,2954689035,2665,2665,2665,2665,11
20240823,124200,2954659720,2660,2660,2660,2660,318
20240823,124100,2953813840,2660,2660,2660,2655,1521
20240823,124000,2949772465,2665,2665,2665,2665,84
20240823,123900,2949548605,2665,2660,2665,2660,505
20240823,123800,2948205300,2655,2655,2655,2655,4225
20240823,123700,2936987925,2655,2655,2660,2650,11512
20240823,123600,2906424995,2660,2665,2665,2655,2979
20240823,123500,2898510835,2665,2660,2665,2660,2114
20240823,123400,2892887570,2660,2660,2660,2655,7414
20240823,123300,2873166335,2660,2660,2660,2660,4
20240823,123200,2873155695,2660,2660,2660,2660,841
20240823,123100,2870918635,2665,2665,2665,2665,242
20240823,123000,2870273705,2665,2665,2665,2665,8
20240823,122900,2870252385,2665,2660,2665,2660,591
20240823,122800,2868678270,2660,2665,2665,2660,969
20240823,122700,2866098980,2660,2660,2660,2660,977
20240823,122600,2863500160,2660,2660,2660,2660,92
20240823,122500,2863255440,2660,2660,2660,2660,184
20240823,122400,2862766000,2660,2660,2660,2660,113
20240823,122300,2862465420,2660,2655,2660,2655,746
20240823,122200,2860482190,2665,2655,2665,2655,8
20240823,122100,2860460930,2655,2665,2665,2655,1788
20240823,122000,2855704600,2665,2665,2665,2665,50
20240823,121900,2855571350,2665,2665,2665,2665,639
20240823,121800,2853868415,2660,2665,2665,2660,202
20240823,121700,2853331090,2665,2660,2665,2655,3369
20240823,121600,2844356350,2660,2660,2660,2655,215
20240823,121500,2843784650,2665,2660,2665,2660,2201
20240823,121400,2837928985,2660,2660,2670,2660,9644
20240823,121300,2812256575,2670,2665,2670,2660,430
20240823,121200,2811109985,2670,2660,2670,2660,3422
20240823,121100,2802000295,2660,2660,2665,2660,2623
20240823,121000,2795022415,2660,2675,2675,2660,2184
20240823,120900,2789211975,2675,2665,2675,2660,3622
20240823,120800,2779561780,2670,2670,2670,2670,43
20240823,120700,2779446970,2660,2660,2660,2655,1641
20240823,120600,2775084580,2660,2660,2660,2655,2957
20240823,120500,2767220065,2660,2665,2670,2660,2238
20240823,120400,2761256545,2665,2670,2670,2665,4745
20240823,120300,2748611055,2665,2670,2670,2665,1031
20240823,120200,2745858430,2675,2680,2680,2670,2873
20240823,120100,2738180535,2680,2670,2680,2670,654
20240823,120000,2736428315,2675,2680,2680,2670,360
20240823,115900,2735466805,2675,2675,2675,2675,2701
20240823,115800,2728241630,2675,2670,2675,2670,197
20240823,115700,2727715360,2670,2670,2670,2670,221
20240823,115600,2727125290,2670,2675,2675,2670,60
20240823,115500,2726964840,2675,2670,2675,2670,649
20240823,115400,2725232000,2670,2680,2685,2670,3860
20240823,115300,2714912580,2680,2680,2680,2675,2584
20240823,115200,2707991910,2670,2675,2680,2670,4023
20240823,115100,2697238165,2675,2670,2675,2670,449
20240823,115000,2696039330,2670,2670,2670,2670,629
20240823,114900,2694359900,2670,2665,2670,2665,104
20240823,114800,2694082265,2665,2670,2670,2665,1070
20240823,114700,2691225710,2675,2665,2675,2665,3609
20240823,114600,2681603895,2665,2670,2670,2665,634
20240823,114500,2679914125,2670,2665,2675,2665,1871
20240823,114400,2674925085,2670,2665,2670,2665,740
20240823,114300,2672952785,2665,2665,2665,2665,502
20240823,114200,2671614955,2670,2670,2670,2665,1523
20240823,114100,2667551055,2670,2670,2675,2665,3872
20240823,114000,2657229060,2680,2665,2680,2665,1659
20240823,113900,2652804360,2670,2665,2670,2660,6551
20240823,113800,2635364815,2660,2660,2665,2660,8707
20240823,113700,2612187560,2665,2665,2665,2660,925
20240823,113600,2609726385,2660,2665,2665,2660,2068
20240823,113500,2604215300,2665,2670,2670,2665,4445
20240823,113400,2592368875,2670,2670,2670,2665,2510
20240823,113300,2585668550,2665,2665,2670,2665,1422
20240823,113200,2581878770,2670,2665,2670,2660,2355
20240823,113100,2575605245,2665,2665,2665,2660,702
20240823,113000,2573734465,2665,2665,2670,2660,3231
20240823,112900,2565124845,2665,2665,2665,2665,406
20240823,112800,2564042855,2665,2665,2665,2665,456
20240823,112700,2562827615,2665,2665,2665,2660,73
20240823,112600,2562633240,2665,2670,2670,2665,9
20240823,112500,2562609230,2670,2665,2670,2660,1127
20240823,112400,2559605315,2665,2670,2670,2665,1377
20240823,112300,2555929655,2670,2665,2670,2660,696
20240823,112200,2554075825,2670,2670,2670,2670,208
20240823,112100,2553520465,2670,2660,2670,2660,1146
20240823,112000,2550467455,2670,2670,2670,2670,1
20240823,111900,2550464785,2665,2665,2665,2665,5839
20240823,111800,2534903850,2670,2670,2670,2665,165
20240823,111700,2534463790,2670,2670,2670,2665,529
20240823,111600,2533053870,2670,2670,2670,2665,24
20240823,111500,2532989795,2685,2675,2685,2670,10227
20240823,111400,2505641545,2675,2670,2675,2670,2021
20240823,111300,2500245465,2665,2665,2670,2665,762
20240823,111200,2498212870,2670,2670,2670,2665,826
20240823,111100,2496009200,2670,2665,2670,2665,1249
20240823,111000,2492680375,2665,2665,2665,2665,0
20240823,110900,2492680375,2665,2660,2665,2660,101
20240823,110800,2492411710,2665,2665,2665,2665,324
20240823,110700,2491548250,2670,2665,2670,2660,1585
20240823,110600,2487324595,2665,2660,2670,2660,13
20240823,110500,2487289950,2670,2665,2670,2665,1182
20240823,110400,2484137885,2665,2665,2685,2665,4948
20240823,110300,2470927345,2665,2660,2665,2660,2165
20240823,110200,2465168425,2660,2655,2660,2655,2987
20240823,110100,2457236935,2655,2655,2655,2650,647
20240823,110000,2455519190,2655,2655,2655,2655,24
20240823,105900,2455455470,2655,2650,2655,2650,182
20240823,105800,2454973150,2655,2650,2655,2650,684
20240823,105700,2453160545,2645,2655,2655,2645,394
20240823,105600,2452114895,2655,2640,2655,2640,3346
20240823,105500,2443238680,2645,2645,2655,2645,92
20240823,105400,2442995055,2645,2645,2645,2635,1002
20240823,105300,2440349795,2635,2650,2655,2635,19519
20240823,105200,2388800050,2650,2650,2655,2650,2468
20240823,105100,2382259825,2650,2650,2655,2650,4242
20240823,105000,2371018520,2650,2650,2650,2650,955
20240823,104900,2368487770,2650,2650,2655,2650,554
20240823,104800,2367018655,2650,2655,2660,2650,2079
20240823,104700,2361505215,2655,2650,2655,2650,1034
20240823,104600,2358764995,2650,2655,2660,2650,3661
20240823,104500,2349050510,2660,2655,2660,2655,2664
20240823,104400,2341976550,2660,2660,2660,2655,390
20240823,104300,2340940295,2660,2655,2660,2655,1576
20240823,104200,2336756010,2650,2655,2655,2650,521
20240823,104100,2335375105,2655,2645,2655,2645,1040
20240823,104000,2332619930,2645,2655,2655,2645,3031
20240823,103900,2324593460,2645,2645,2655,2645,3148
20240823,103800,2316257505,2655,2650,2655,2645,3701
20240823,103700,2306455055,2650,2645,2655,2645,9330
20240823,103600,2281775545,2645,2650,2655,2645,17676
20240823,103500,2234941565,2655,2655,2660,2650,1967
20240823,103400,2229719145,2655,2660,2660,2655,2624
20240823,103300,2222751595,2655,2650,2655,2650,2618
20240823,103200,2215803110,2655,2655,2660,2655,3286
20240823,103100,2207078775,2655,2655,2660,2655,633
20240823,103000,2205398150,2650,2655,2655,2650,5824
20240823,102900,2189954365,2655,2655,2660,2650,4302
20240823,102800,2178535475,2660,2660,2660,2655,232
20240823,102700,2177919165,2660,2660,2665,2660,5303
20240823,102600,2163812210,2665,2655,2665,2655,1253
20240823,102500,2160479305,2655,2660,2665,2655,4914
20240823,102400,2147410115,2660,2660,2660,2660,390
20240823,102300,2146372715,2660,2660,2660,2655,2962
20240823,102200,2138493800,2665,2665,2670,2665,3050
20240823,102100,2130364185,2670,2670,2670,2665,2608
20240823,102000,2123411060,2670,2675,2675,2670,1186
20240823,101900,2120244250,2670,2670,2670,2665,1076
20240823,101800,2117371335,2670,2670,2675,2670,2090
20240823,101700,2111790795,2675,2680,2680,2665,5336
20240823,101600,2097519995,2680,2675,2680,2670,1387
20240823,101500,2093812765,2665,2690,2690,2665,9243
20240823,101400,2069116360,2690,2685,2690,2685,1551
20240823,101300,2064951920,2685,2685,2685,2675,1187
20240823,101200,2061768195,2680,2680,2685,2680,806
20240823,101100,2059605980,2675,2675,2685,2675,1384
20240823,101000,2055899860,2675,2675,2680,2675,281
20240823,100900,2055148175,2680,2685,2685,2675,1877
20240823,100800,2050122490,2685,2680,2685,2680,201
20240823,100700,2049583720,2685,2675,2685,2675,1872
20240823,100600,2044575255,2680,2675,2685,2675,1414
20240823,100500,2040786665,2675,2675,2675,2670,3988
20240823,100400,2030128815,2675,2670,2675,2665,2574
20240823,100300,2023265145,2680,2670,2680,2670,7428
20240823,100200,2003422715,2670,2680,2680,2665,4126
20240823,100100,1992406785,2675,2675,2680,2670,2751
20240823,100000,1985054160,2675,2670,2675,2665,871
20240823,095900,1982731465,2665,2670,2670,2665,671
20240823,095800,1980941300,2670,2660,2675,2660,1219
20240823,095700,1977687855,2665,2665,2665,2660,2408
20240823,095600,1971277530,2660,2655,2660,2650,11074
20240823,095500,1941901820,2655,2660,2665,2645,3724
20240823,095400,1932032185,2655,2670,2675,2645,21919
20240823,095300,1873863150,2665,2675,2675,2655,9432
20240823,095200,1848773150,2675,2685,2690,2650,99314
20240823,095100,1584069175,2680,2685,2695,2680,4020
20240823,095000,1573277655,2685,2690,2695,2680,5288
20240823,094900,1559074100,2700,2690,2700,2685,3531
20240823,094800,1549572340,2690,2705,2705,2690,640
20240823,094700,1547845220,2710,2690,2720,2690,5228
20240823,094600,1533755145,2690,2695,2695,2690,3055
20240823,094500,1525528675,2695,2690,2695,2690,2032
20240823,094400,1520062175,2690,2685,2695,2680,8043
20240823,094300,1498430555,2685,2680,2690,2675,6981
20240823,094200,1479715575,2685,2700,2700,2670,25738
20240823,094100,1410829760,2690,2715,2715,2690,22199
20240823,094000,1350914060,2725,2700,2725,2700,7596
20240823,093900,1330346960,2700,2710,2710,2700,1624
20240823,093800,1325955835,2710,2715,2715,2705,1941
20240823,093700,1320693790,2710,2710,2720,2700,3724
20240823,093600,1310609520,2720,2715,2720,2710,583
20240823,093500,1309027425,2720,2720,2720,2700,2767
20240823,093400,1301539005,2720,2710,2725,2705,21299
20240823,093300,1243845875,2720,2730,2730,2710,22027
20240823,093200,1184003085,2730,2740,2740,2730,6451
20240823,093100,1166388055,2740,2735,2740,2730,6462
20240823,093000,1148740140,2740,2745,2745,2740,3028
20240823,092900,1140437175,2745,2740,2750,2735,877
20240823,092800,1138034310,2740,2740,2745,2735,2835
20240823,092700,1130271030,2740,2735,2750,2735,1800
20240823,092600,1125341200,2730,2730,2750,2725,10962
20240823,092500,1095378535,2730,2730,2730,2725,552
20240823,092400,1093873825,2730,2715,2735,2710,15148
20240823,092300,1052740370,2715,2715,2725,2715,3915
20240823,092200,1042105095,2715,2730,2730,2715,4878
20240823,092100,1028830905,2725,2725,2735,2720,4535
20240823,092000,1016457990,2720,2745,2745,2715,32597
20240823,091900,927506855,2745,2765,2765,2740,8876
20240823,091800,903164225,2765,2770,2780,2755,1696
20240823,091700,898476200,2775,2765,2800,2745,29944
20240823,091600,815746815,2765,2750,2770,2750,5067
20240823,091500,801762875,2750,2775,2780,2750,46921
20240823,091400,672188205,2775,2785,2800,2775,9507
20240823,091300,645749200,2790,2815,2815,2785,21884
20240823,091200,584471240,2815,2815,2825,2810,3644
20240823,091100,574216125,2820,2810,2820,2810,5252
20240823,091000,559449590,2810,2835,2835,2810,15006
20240823,090900,517167030,2825,2805,2845,2800,42942
20240823,090800,396023665,2805,2785,2810,2785,20666
20240823,090700,338326410,2785,2780,2795,2775,7204
20240823,090600,318252095,2780,2790,2790,2770,1923
20240823,090500,312897985,2790,2770,2790,2765,4602
20240823,090400,300125075,2765,2770,2770,2765,5098
20240823,090300,286013465,2785,2785,2795,2770,31490
20240823,090200,198381845,2785,2780,2785,2770,8033
20240823,090100,176096595,2775,2785,2800,2775,11749
20240823,090000,143405865,2780,2815,2815,2765,51079