KissMeData/082640/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,193600,608609865,3970,3970,3970,3970,1431
20230824,193500,608609865,3970,3970,3970,3970,0
20230824,193400,608609865,3970,3970,3970,3970,0
20230824,193300,608609865,3970,3970,3970,3970,0
20230824,193200,608609865,3970,3970,3970,3970,0
20230824,193100,608609865,3970,3970,3970,3970,0
20230824,193000,608609865,3970,3970,3970,3970,0
20230824,192900,608609865,3970,3970,3970,3970,0
20230824,192800,608609865,3970,3970,3970,3970,0
20230824,192700,608609865,3970,3970,3970,3970,0
20230824,192600,608609865,3970,3970,3970,3970,0
20230824,192500,608609865,3970,3970,3970,3970,0
20230824,192400,608609865,3970,3970,3970,3970,0
20230824,192300,608609865,3970,3970,3970,3970,0
20230824,192200,608609865,3970,3970,3970,3970,0
20230824,192100,608609865,3970,3970,3970,3970,0
20230824,192000,608609865,3970,3970,3970,3970,0
20230824,191900,608609865,3970,3970,3970,3970,0
20230824,191800,608609865,3970,3970,3970,3970,0
20230824,191700,608609865,3970,3970,3970,3970,0
20230824,191600,608609865,3970,3970,3970,3970,0
20230824,191500,608609865,3970,3970,3970,3970,0
20230824,191400,608609865,3970,3970,3970,3970,0
20230824,191300,608609865,3970,3970,3970,3970,0
20230824,191200,608609865,3970,3970,3970,3970,0
20230824,191100,608609865,3970,3970,3970,3970,0
20230824,191000,608609865,3970,3970,3970,3970,0
20230824,190900,608609865,3970,3970,3970,3970,0
20230824,190800,608609865,3970,3970,3970,3970,0
20230824,190700,608609865,3970,3970,3970,3970,0
20230824,190600,608609865,3970,3970,3970,3970,1431
20230824,190500,608609865,3970,3970,3970,3970,0
20230824,190400,608609865,3970,3970,3970,3970,0
20230824,190300,608609865,3970,3970,3970,3970,0
20230824,190200,608609865,3970,3970,3970,3970,0
20230824,190100,608609865,3970,3970,3970,3970,0
20230824,190000,608609865,3970,3970,3970,3970,0
20230824,185900,608609865,3970,3970,3970,3970,0
20230824,185800,608609865,3970,3970,3970,3970,0
20230824,185700,608609865,3970,3970,3970,3970,0
20230824,185600,608609865,3970,3970,3970,3970,0
20230824,185500,608609865,3970,3970,3970,3970,0
20230824,185400,608609865,3970,3970,3970,3970,0
20230824,185300,608609865,3970,3970,3970,3970,0
20230824,185200,608609865,3970,3970,3970,3970,0
20230824,185100,608609865,3970,3970,3970,3970,0
20230824,185000,608609865,3970,3970,3970,3970,0
20230824,184900,608609865,3970,3970,3970,3970,0
20230824,184800,608609865,3970,3970,3970,3970,0
20230824,184700,608609865,3970,3970,3970,3970,0
20230824,184600,608609865,3970,3970,3970,3970,0
20230824,184500,608609865,3970,3970,3970,3970,0
20230824,184400,608609865,3970,3970,3970,3970,0
20230824,184300,608609865,3970,3970,3970,3970,0
20230824,184200,608609865,3970,3970,3970,3970,0
20230824,184100,608609865,3970,3970,3970,3970,0
20230824,184000,608609865,3970,3970,3970,3970,0
20230824,183900,608609865,3970,3970,3970,3970,0
20230824,183800,608609865,3970,3970,3970,3970,0
20230824,183700,608609865,3970,3970,3970,3970,0
20230824,183600,608609865,3970,3970,3970,3970,1431
20230824,183500,608609865,3970,3970,3970,3970,0
20230824,183400,608609865,3970,3970,3970,3970,0
20230824,183300,608609865,3970,3970,3970,3970,0
20230824,183200,608609865,3970,3970,3970,3970,0
20230824,183100,608609865,3970,3970,3970,3970,0
20230824,183000,608609865,3970,3970,3970,3970,0
20230824,182900,608609865,3970,3970,3970,3970,0
20230824,182800,608609865,3970,3970,3970,3970,0
20230824,182700,608609865,3970,3970,3970,3970,0
20230824,182600,608609865,3970,3970,3970,3970,0
20230824,182500,608609865,3970,3970,3970,3970,0
20230824,182400,608609865,3970,3970,3970,3970,0
20230824,182300,608609865,3970,3970,3970,3970,0
20230824,182200,608609865,3970,3970,3970,3970,0
20230824,182100,608609865,3970,3970,3970,3970,0
20230824,182000,608609865,3970,3970,3970,3970,0
20230824,181900,608609865,3970,3970,3970,3970,0
20230824,181800,608609865,3970,3970,3970,3970,0
20230824,181700,608609865,3970,3970,3970,3970,0
20230824,181600,608609865,3970,3970,3970,3970,0
20230824,181500,608609865,3970,3970,3970,3970,0
20230824,181400,608609865,3970,3970,3970,3970,0
20230824,181300,608609865,3970,3970,3970,3970,0
20230824,181200,608609865,3970,3970,3970,3970,0
20230824,181100,608609865,3970,3970,3970,3970,0
20230824,181000,608609865,3970,3970,3970,3970,0
20230824,180900,608609865,3970,3970,3970,3970,0
20230824,180800,608609865,3970,3970,3970,3970,0
20230824,180700,608609865,3970,3970,3970,3970,0
20230824,180600,608609865,3970,3970,3970,3970,1431
20230824,180500,608609865,3970,3970,3970,3970,0
20230824,180400,608609865,3970,3970,3970,3970,0
20230824,180300,608609865,3970,3970,3970,3970,0
20230824,180200,608609865,3970,3970,3970,3970,0
20230824,180100,608609865,3970,3970,3970,3970,0
20230824,180000,608609865,3970,3970,3970,3970,0
20230824,175900,608609865,3970,3970,3970,3970,0
20230824,175800,608609865,3970,3970,3970,3970,0
20230824,175700,608609865,3970,3970,3970,3970,0
20230824,175600,608609865,3970,3970,3970,3970,0
20230824,175500,608609865,3970,3970,3970,3970,0
20230824,175400,608609865,3970,3970,3970,3970,0
20230824,175300,608609865,3970,3970,3970,3970,0
20230824,175200,608609865,3970,3970,3970,3970,0
20230824,175100,608609865,3970,3970,3970,3970,0
20230824,175000,608609865,3970,3970,3970,3970,0
20230824,174900,608609865,3970,3970,3970,3970,0
20230824,174800,608609865,3970,3970,3970,3970,0
20230824,174700,608609865,3970,3970,3970,3970,0
20230824,174600,608609865,3970,3970,3970,3970,0
20230824,174500,608609865,3970,3970,3970,3970,0
20230824,174400,608609865,3970,3970,3970,3970,0
20230824,174300,608609865,3970,3970,3970,3970,0
20230824,174200,608609865,3970,3970,3970,3970,0
20230824,174100,608609865,3970,3970,3970,3970,0
20230824,174000,608609865,3970,3970,3970,3970,0
20230824,173900,608609865,3970,3970,3970,3970,0
20230824,173800,608609865,3970,3970,3970,3970,0
20230824,173700,608609865,3970,3970,3970,3970,0
20230824,173600,608609865,3970,3970,3970,3970,1431
20230824,173500,608609865,3970,3970,3970,3970,0
20230824,173400,608609865,3970,3970,3970,3970,0
20230824,173300,608609865,3970,3970,3970,3970,0
20230824,173200,608609865,3970,3970,3970,3970,0
20230824,173100,608609865,3970,3970,3970,3970,0
20230824,173000,608609865,3970,3970,3970,3970,0
20230824,172900,608609865,3970,3970,3970,3970,0
20230824,172800,608609865,3970,3970,3970,3970,0
20230824,172700,608609865,3970,3970,3970,3970,0
20230824,172600,608609865,3970,3970,3970,3970,0
20230824,172500,608609865,3970,3970,3970,3970,0
20230824,172400,608609865,3970,3970,3970,3970,0
20230824,172300,608609865,3970,3970,3970,3970,0
20230824,172200,608609865,3970,3970,3970,3970,0
20230824,172100,608609865,3970,3970,3970,3970,0
20230824,172000,608609865,3970,3970,3970,3970,0
20230824,171900,608609865,3970,3970,3970,3970,0
20230824,171800,608609865,3970,3970,3970,3970,0
20230824,171700,608609865,3970,3970,3970,3970,0
20230824,171600,608609865,3970,3970,3970,3970,0
20230824,171500,608609865,3970,3970,3970,3970,0
20230824,171400,608609865,3970,3970,3970,3970,0
20230824,171300,608609865,3970,3970,3970,3970,0
20230824,171200,608609865,3970,3970,3970,3970,0
20230824,171100,608609865,3970,3970,3970,3970,0
20230824,171000,608609865,3970,3970,3970,3970,0
20230824,170900,608609865,3970,3970,3970,3970,0
20230824,170800,608609865,3970,3970,3970,3970,0
20230824,170700,608609865,3970,3970,3970,3970,0
20230824,170600,608609865,3970,3970,3970,3970,1431
20230824,170500,608609865,3970,3970,3970,3970,0
20230824,170400,608609865,3970,3970,3970,3970,0
20230824,170300,608609865,3970,3970,3970,3970,0
20230824,170200,608609865,3970,3970,3970,3970,0
20230824,170100,608609865,3970,3970,3970,3970,0
20230824,170000,608609865,3970,3970,3970,3970,0
20230824,165900,608609865,3970,3970,3970,3970,0
20230824,165800,608609865,3970,3970,3970,3970,0
20230824,165700,608609865,3970,3970,3970,3970,0
20230824,165600,608609865,3970,3970,3970,3970,0
20230824,165500,608609865,3970,3970,3970,3970,0
20230824,165400,608609865,3970,3970,3970,3970,0
20230824,165300,608609865,3970,3970,3970,3970,0
20230824,165200,608609865,3970,3970,3970,3970,0
20230824,165100,608609865,3970,3970,3970,3970,0
20230824,165000,608609865,3970,3970,3970,3970,0
20230824,164900,608609865,3970,3970,3970,3970,0
20230824,164800,608609865,3970,3970,3970,3970,0
20230824,164700,608609865,3970,3970,3970,3970,0
20230824,164600,608609865,3970,3970,3970,3970,0
20230824,164500,608609865,3970,3970,3970,3970,0
20230824,164400,608609865,3970,3970,3970,3970,0
20230824,164300,608609865,3970,3970,3970,3970,0
20230824,164200,608609865,3970,3970,3970,3970,0
20230824,164100,608609865,3970,3970,3970,3970,0
20230824,164000,608609865,3970,3970,3970,3970,0
20230824,163900,608609865,3970,3970,3970,3970,0
20230824,163800,608609865,3970,3970,3970,3970,0
20230824,163700,608609865,3970,3970,3970,3970,0
20230824,163600,608609865,3970,3970,3970,3970,1431
20230824,163500,608609865,3970,3970,3970,3970,0
20230824,163400,608609865,3970,3970,3970,3970,0
20230824,163300,608609865,3970,3970,3970,3970,0
20230824,163200,608609865,3970,3970,3970,3970,0
20230824,163100,608609865,3970,3970,3970,3970,0
20230824,163000,608609865,3970,3970,3970,3970,0
20230824,162900,608609865,3970,3970,3970,3970,0
20230824,162800,608609865,3970,3970,3970,3970,0
20230824,162700,608609865,3970,3970,3970,3970,0
20230824,162600,608609865,3970,3970,3970,3970,0
20230824,162500,608609865,3970,3970,3970,3970,0
20230824,162400,608609865,3970,3970,3970,3970,0
20230824,162300,608609865,3970,3970,3970,3970,0
20230824,162200,608609865,3970,3970,3970,3970,0
20230824,162100,608609865,3970,3970,3970,3970,0
20230824,162000,608609865,3970,3970,3970,3970,0
20230824,161900,608609865,3970,3970,3970,3970,0
20230824,161800,608609865,3970,3970,3970,3970,0
20230824,161700,608609865,3970,3970,3970,3970,0
20230824,161600,608609865,3970,3970,3970,3970,0
20230824,161500,608609865,3970,3970,3970,3970,0
20230824,161400,608609865,3970,3970,3970,3970,0
20230824,161300,608609865,3970,3970,3970,3970,0
20230824,161200,608609865,3970,3970,3970,3970,0
20230824,161100,608609865,3970,3970,3970,3970,0
20230824,161000,608609865,3970,3970,3970,3970,0
20230824,160900,608609865,3970,3970,3970,3970,0
20230824,160800,608609865,3970,3970,3970,3970,0
20230824,160700,608609865,3970,3970,3970,3970,0
20230824,160600,608609865,3970,3970,3970,3970,1431
20230824,160500,608609865,3970,3970,3970,3970,0
20230824,160400,608609865,3970,3970,3970,3970,0
20230824,160300,608609865,3970,3970,3970,3970,0
20230824,160200,608609865,3970,3970,3970,3970,0
20230824,160100,608609865,3970,3970,3970,3970,0
20230824,160000,608609865,3970,3970,3970,3970,0
20230824,155900,608609865,3970,3970,3970,3970,0
20230824,155800,608609865,3970,3970,3970,3970,0
20230824,155700,608609865,3970,3970,3970,3970,0
20230824,155600,608609865,3970,3970,3970,3970,0
20230824,155500,608609865,3970,3970,3970,3970,0
20230824,155400,608609865,3970,3970,3970,3970,0
20230824,155300,608609865,3970,3970,3970,3970,0
20230824,155200,608609865,3970,3970,3970,3970,0
20230824,155100,608609865,3970,3970,3970,3970,0
20230824,155000,608609865,3970,3970,3970,3970,0
20230824,154900,608609865,3970,3970,3970,3970,0
20230824,154800,608609865,3970,3970,3970,3970,0
20230824,154700,608609865,3970,3970,3970,3970,0
20230824,154600,608609865,3970,3970,3970,3970,0
20230824,154500,608609865,3970,3970,3970,3970,0
20230824,154400,608609865,3970,3970,3970,3970,0
20230824,154300,608609865,3970,3970,3970,3970,0
20230824,154200,608609865,3970,3970,3970,3970,0
20230824,154100,608609865,3970,3970,3970,3970,0
20230824,154000,608609865,3970,3970,3970,3970,0
20230824,153900,608609865,3970,3970,3970,3970,0
20230824,153800,608609865,3970,3970,3970,3970,0
20230824,153700,608609865,3970,3970,3970,3970,0
20230824,153600,608609865,3970,3970,3970,3970,1431
20230824,153500,608609865,3970,3970,3970,3970,0
20230824,153400,608609865,3970,3970,3970,3970,0
20230824,153300,608609865,3970,3970,3970,3970,0
20230824,153200,608609865,3970,3970,3970,3970,0
20230824,153100,608609865,3970,3970,3970,3970,0
20230824,153000,608609865,3970,3970,3970,3970,1431
20230824,152900,602928795,3970,3970,3970,3970,0
20230824,152800,602928795,3970,3970,3970,3970,0
20230824,152700,602928795,3970,3970,3970,3970,0
20230824,152600,602928795,3970,3970,3970,3970,0
20230824,152500,602928795,3970,3970,3970,3970,0
20230824,152400,602928795,3970,3970,3970,3970,0
20230824,152300,602928795,3970,3970,3970,3970,0
20230824,152200,602928795,3970,3970,3970,3970,0
20230824,152100,602928795,3970,3970,3970,3970,0
20230824,152000,602928795,3970,3970,3970,3970,0
20230824,151900,602928795,3970,3970,3970,3970,3260
20230824,151800,589986595,3980,3970,3980,3970,12
20230824,151700,589938945,3975,3970,3975,3970,1302
20230824,151600,584767890,3975,3975,3975,3975,0
20230824,151500,584767890,3975,3975,3975,3975,1
20230824,151400,584763915,3975,3975,3975,3975,188
20230824,151300,584016615,3975,3975,3975,3975,6
20230824,151200,583992765,3975,3975,3975,3975,9
20230824,151100,583956990,3975,3975,3980,3975,58
20230824,151000,583726190,3975,3970,3975,3970,1007
20230824,150900,579723955,3975,3975,3975,3975,2603
20230824,150800,569377030,3970,3970,3970,3970,0
20230824,150700,569377030,3970,3970,3970,3970,0
20230824,150600,569377030,3970,3970,3970,3970,750
20230824,150500,566399530,3975,3975,3975,3975,7
20230824,150400,566371705,3975,3975,3975,3975,21
20230824,150300,566288230,3970,3970,3970,3970,99
20230824,150200,565895200,3975,3975,3975,3975,5
20230824,150100,565875325,3975,3970,3975,3970,225
20230824,150000,564981450,3970,3970,3970,3970,1
20230824,145900,564977480,3975,3975,3975,3975,1
20230824,145800,564973505,3975,3970,3975,3970,989
20230824,145700,561044035,3970,3970,3970,3970,120
20230824,145600,560567635,3975,3970,3975,3970,30
20230824,145500,560448510,3970,3970,3970,3970,1369
20230824,145400,555013580,3975,3975,3975,3975,1
20230824,145300,555009605,3975,3975,3975,3975,0
20230824,145200,555009605,3975,3975,3975,3975,1702
20230824,145100,548244155,3980,3980,3980,3980,49
20230824,145000,548049135,3980,3980,3980,3975,146
20230824,144900,547468605,3980,3980,3980,3980,1317
20230824,144800,542226945,3980,3980,3980,3980,0
20230824,144700,542226945,3980,3980,3980,3980,0
20230824,144600,542226945,3980,3980,3980,3980,0
20230824,144500,542226945,3980,3980,3980,3980,6
20230824,144400,542203065,3980,3980,3980,3980,8
20230824,144300,542171225,3980,3980,3980,3980,0
20230824,144200,542171225,3980,3980,3980,3980,0
20230824,144100,542171225,3980,3980,3980,3980,30
20230824,144000,542051825,3980,3980,3980,3980,0
20230824,143900,542051825,3980,3970,3980,3970,3674
20230824,143800,527447680,3970,3970,3970,3970,0
20230824,143700,527447680,3970,3970,3970,3970,0
20230824,143600,527447680,3970,3970,3970,3970,238
20230824,143500,526502820,3970,3970,3970,3970,240
20230824,143400,525550020,3970,3970,3970,3970,451
20230824,143300,523759550,3975,3975,3975,3975,0
20230824,143200,523759550,3975,3975,3975,3975,0
20230824,143100,523759550,3975,3975,3975,3975,0
20230824,143000,523759550,3975,3975,3975,3975,0
20230824,142900,523759550,3975,3975,3975,3975,50
20230824,142800,523560800,3970,3975,3975,3970,1453
20230824,142700,517785575,3975,3975,3975,3975,0
20230824,142600,517785575,3975,3975,3975,3975,0
20230824,142500,517785575,3975,3975,3975,3975,375
20230824,142400,516294950,3975,3975,3980,3975,6
20230824,142300,516271085,3975,3975,3975,3975,0
20230824,142200,516271085,3975,3975,3975,3975,10
20230824,142100,516231335,3975,3975,3975,3975,0
20230824,142000,516231335,3975,3975,3975,3975,0
20230824,141900,516231335,3975,3975,3975,3975,0
20230824,141800,516231335,3975,3975,3975,3975,477
20230824,141700,514335260,3975,3975,3975,3975,6
20230824,141600,514311410,3970,3970,3970,3970,9
20230824,141500,514275680,3970,3970,3970,3970,168
20230824,141400,513608720,3975,3975,3975,3975,1337
20230824,141300,508294145,3970,3970,3970,3970,226
20230824,141200,507396925,3970,3970,3970,3970,0
20230824,141100,507396925,3970,3970,3970,3970,1518
20230824,141000,501370465,3975,3975,3975,3975,1069
20230824,140900,497121190,3975,3975,3975,3975,216
20230824,140800,496262590,3975,3975,3975,3975,0
20230824,140700,496262590,3975,3975,3975,3975,0
20230824,140600,496262590,3975,3975,3975,3975,0
20230824,140500,496262590,3975,3975,3975,3975,0
20230824,140400,496262590,3975,3975,3975,3975,58
20230824,140300,496032040,3980,3980,3980,3980,1
20230824,140200,496028060,3980,3980,3980,3980,0
20230824,140100,496028060,3980,3980,3980,3980,0
20230824,140000,496028060,3980,3980,3980,3980,0
20230824,135900,496028060,3980,3980,3980,3980,0
20230824,135800,496028060,3980,3980,3980,3980,0
20230824,135700,496028060,3980,3980,3980,3980,0
20230824,135600,496028060,3980,3990,3990,3980,1297
20230824,135500,490857545,3985,3985,3985,3985,0
20230824,135400,490857545,3985,3985,3985,3985,26
20230824,135300,490753935,3985,3985,3985,3985,0
20230824,135200,490753935,3985,3985,3985,3985,0
20230824,135100,490753935,3985,3985,3985,3985,27
20230824,135000,490646340,3985,3985,3985,3985,27
20230824,134900,490538745,3985,3985,3985,3985,529
20230824,134800,488430680,3985,3985,3985,3985,38
20230824,134700,488279250,3985,3985,3985,3985,0
20230824,134600,488279250,3985,3985,3985,3985,0
20230824,134500,488279250,3985,3985,3985,3985,0
20230824,134400,488279250,3985,3985,3985,3985,0
20230824,134300,488279250,3985,3985,3985,3985,3
20230824,134200,488267295,3990,3990,3990,3990,0
20230824,134100,488267295,3990,3990,3990,3990,0
20230824,134000,488267295,3990,3990,3990,3990,0
20230824,133900,488267295,3990,3990,3990,3990,10
20230824,133800,488227395,3990,3990,3990,3990,15
20230824,133700,488167545,3990,3990,3990,3990,121
20230824,133600,487684755,3990,3990,3990,3990,0
20230824,133500,487684755,3990,3990,3990,3990,2
20230824,133400,487676775,3990,3990,3990,3990,0
20230824,133300,487676775,3990,3990,3990,3990,0
20230824,133200,487676775,3990,3985,3990,3985,86
20230824,133100,487333915,3985,3985,3985,3985,0
20230824,133000,487333915,3985,3985,3985,3985,100
20230824,132900,486935415,3990,3990,3990,3990,1
20230824,132800,486931425,3990,3990,3990,3990,1
20230824,132700,486927435,3990,3990,3990,3990,54
20230824,132600,486711975,3990,3990,3990,3990,200
20230824,132500,485913975,3990,3990,3990,3990,150
20230824,132400,485315475,3990,3990,3990,3990,0
20230824,132300,485315475,3990,3990,3990,3985,568
20230824,132200,483049720,3985,3985,3985,3985,0
20230824,132100,483049720,3985,3985,3985,3985,499
20230824,132000,481061205,3990,3990,3990,3990,0
20230824,131900,481061205,3990,3990,3990,3990,50
20230824,131800,480861705,3990,3990,3990,3990,5
20230824,131700,480841755,3990,3990,3990,3990,0
20230824,131600,480841755,3990,3990,3990,3990,0
20230824,131500,480841755,3990,3990,3990,3990,1
20230824,131400,480837765,3985,3985,3985,3985,0
20230824,131300,480837765,3985,3985,3985,3985,0
20230824,131200,480837765,3985,3985,3985,3985,1000
20230824,131100,476852765,3990,3990,3990,3990,0
20230824,131000,476852765,3990,3990,3990,3990,20
20230824,130900,476772965,3985,3985,3985,3985,0
20230824,130800,476772965,3985,3985,3985,3985,998
20230824,130700,472795935,3985,3985,3985,3985,1
20230824,130600,472791950,3985,3985,3985,3985,8
20230824,130500,472760070,3980,3975,3980,3975,3213
20230824,130400,459984045,3975,3975,3975,3975,263
20230824,130300,458938620,3975,3975,3975,3975,0
20230824,130200,458938620,3975,3975,3975,3975,18
20230824,130100,458867070,3975,3975,3975,3975,0
20230824,130000,458867070,3975,3975,3975,3975,0
20230824,125900,458867070,3975,3975,3975,3975,81
20230824,125800,458545095,3980,3980,3980,3980,0
20230824,125700,458545095,3980,3980,3980,3980,0
20230824,125600,458545095,3980,3980,3980,3980,0
20230824,125500,458545095,3980,3980,3980,3980,0
20230824,125400,458545095,3980,3980,3980,3980,252
20230824,125300,457542135,3975,3975,3975,3975,0
20230824,125200,457542135,3975,3975,3975,3975,711
20230824,125100,454715910,3975,3980,3980,3975,539
20230824,125000,452573380,3980,3980,3980,3980,1793
20230824,124900,445437240,3980,3980,3980,3980,180
20230824,124800,444720840,3980,3980,3980,3980,82
20230824,124700,444394480,3980,3980,3980,3980,0
20230824,124600,444394480,3980,3980,3980,3980,0
20230824,124500,444394480,3980,3980,3980,3980,1199
20230824,124400,439622460,3975,3975,3975,3975,0
20230824,124300,439622460,3975,3975,3975,3975,70
20230824,124200,439344210,3975,3975,3975,3975,0
20230824,124100,439344210,3975,3975,3975,3975,0
20230824,124000,439344210,3975,3980,3980,3975,988
20230824,123900,435415710,3985,3985,3985,3985,0
20230824,123800,435415710,3985,3985,3985,3985,0
20230824,123700,435415710,3985,3985,3985,3985,0
20230824,123600,435415710,3985,3985,3985,3985,239
20230824,123500,434463295,3985,3985,3985,3985,8
20230824,123400,434431415,3985,3985,3990,3985,1008
20230824,123300,430412260,3985,3985,3985,3985,601
20230824,123200,428017275,3985,3985,3985,3985,2
20230824,123100,428009305,3980,3980,3980,3980,0
20230824,123000,428009305,3980,3980,3980,3980,0
20230824,122900,428009305,3980,3980,3980,3980,0
20230824,122800,428009305,3980,3980,3980,3980,1037
20230824,122700,423882045,3980,3980,3980,3980,63
20230824,122600,423631305,3980,3985,3985,3980,2865
20230824,122500,412224515,3985,3985,3985,3985,0
20230824,122400,412224515,3985,3985,3985,3985,0
20230824,122300,412224515,3985,3985,3985,3985,500
20230824,122200,410232015,3985,3985,3985,3985,0
20230824,122100,410232015,3985,3985,3985,3985,0
20230824,122000,410232015,3985,3985,3985,3985,72
20230824,121900,409945095,3985,3985,3985,3985,118
20230824,121800,409474865,3990,3990,3990,3990,25
20230824,121700,409375115,3985,3990,3990,3985,718
20230824,121600,406512795,3985,3990,3990,3985,1400
20230824,121500,400931795,3985,3985,3985,3985,0
20230824,121400,400931795,3985,3985,3985,3985,0
20230824,121300,400931795,3985,3985,3985,3985,276
20230824,121200,399831935,3985,3985,3985,3985,0
20230824,121100,399831935,3985,3985,3985,3985,0
20230824,121000,399831935,3985,3985,3985,3985,20
20230824,120900,399752235,3985,3985,3985,3985,0
20230824,120800,399752235,3985,3985,3985,3985,0
20230824,120700,399752235,3985,3985,3985,3985,20
20230824,120600,399672535,3995,3990,3995,3990,701
20230824,120500,396872875,3990,3990,3990,3990,48
20230824,120400,396681355,3990,3990,3990,3990,426
20230824,120300,394981615,3990,3990,3990,3990,1702
20230824,120200,388190635,3990,3990,3990,3990,5
20230824,120100,388170685,3990,3990,3990,3990,140
20230824,120000,387612085,3990,3990,3990,3990,61
20230824,115900,387368695,3990,3990,3990,3990,0
20230824,115800,387368695,3990,3990,3990,3990,6
20230824,115700,387344755,3990,3990,3990,3990,54
20230824,115600,387129295,3990,3990,3990,3990,0
20230824,115500,387129295,3990,3990,3990,3990,36
20230824,115400,386985655,3990,3990,3990,3990,565
20230824,115300,384731305,3990,3990,3990,3990,0
20230824,115200,384731305,3990,3990,3990,3990,381
20230824,115100,383211115,3990,3990,3990,3990,2457
20230824,115000,373407685,3995,3995,3995,3995,0
20230824,114900,373407685,3995,3995,3995,3995,0
20230824,114800,373407685,3995,3995,3995,3995,100
20230824,114700,373008185,3995,3995,3995,3995,0
20230824,114600,373008185,3995,3995,3995,3995,4
20230824,114500,372992205,3995,3995,3995,3995,500
20230824,114400,370994705,3995,3995,3995,3995,13
20230824,114300,370942770,3990,3990,3990,3990,0
20230824,114200,370942770,3990,3990,3990,3990,0
20230824,114100,370942770,3990,3990,3990,3990,0
20230824,114000,370942770,3990,3990,3990,3990,0
20230824,113900,370942770,3990,3990,3990,3990,9
20230824,113800,370906860,3990,3990,3995,3990,87
20230824,113700,370559510,3990,3990,3990,3990,106
20230824,113600,370136570,3990,3990,3990,3990,6
20230824,113500,370112630,3990,3995,3995,3990,598
20230824,113400,367726500,3990,3990,3990,3990,0
20230824,113300,367726500,3990,3990,3990,3990,50
20230824,113200,367527000,3990,3990,3990,3990,1
20230824,113100,367523010,3995,3995,3995,3995,350
20230824,113000,366124760,3990,3990,3990,3990,76
20230824,112900,365821520,3990,3990,3990,3990,2108
20230824,112800,357410600,3990,3990,3990,3990,638
20230824,112700,354864980,3990,3990,3990,3990,577
20230824,112600,352562750,3995,3990,3995,3990,130
20230824,112500,352043590,3995,3995,3995,3995,0
20230824,112400,352043590,3995,3995,3995,3995,140
20230824,112300,351484290,3995,3995,3995,3995,37
20230824,112200,351336475,3995,3995,3995,3995,30
20230824,112100,351216625,3995,3995,3995,3995,100
20230824,112000,350817125,3995,3995,3995,3995,73
20230824,111900,350525490,3995,3995,3995,3995,285
20230824,111800,349386915,3995,3995,3995,3995,29
20230824,111700,349271060,3995,3995,3995,3995,517
20230824,111600,347205645,3995,3995,3995,3995,30
20230824,111500,347085795,3995,3995,3995,3995,15
20230824,111400,347025870,3995,3995,3995,3995,31
20230824,111300,346902025,3995,3995,4000,3995,21
20230824,111200,346818080,3995,4000,4000,3995,48
20230824,111100,346626270,4000,4000,4000,4000,332
20230824,111000,345298270,4000,4000,4000,4000,3
20230824,110900,345286270,3995,4005,4005,3995,29340
20230824,110800,228028325,4010,4010,4010,4010,0
20230824,110700,228028325,4010,4010,4010,4010,2
20230824,110600,228020305,4010,4010,4010,4010,0
20230824,110500,228020305,4010,4010,4010,4010,599
20230824,110400,225618315,4010,4010,4010,4010,28
20230824,110300,225506035,4010,4010,4010,4010,24
20230824,110200,225409795,4010,4010,4010,4010,29
20230824,110100,225293505,4010,4010,4010,4010,1000
20230824,110000,221283505,4010,4010,4010,4010,330
20230824,105900,219960205,4010,4005,4010,4005,25
20230824,105800,219860005,4010,4010,4015,4010,498
20230824,105700,217862675,4010,4010,4010,4010,75
20230824,105600,217561925,4010,4010,4010,4010,51
20230824,105500,217357415,4010,4010,4015,4010,61
20230824,105400,217112770,4010,4010,4010,4010,58
20230824,105300,216880190,4010,4010,4010,4010,55
20230824,105200,216659640,4010,4005,4010,4005,1217
20230824,105100,211783645,4010,4010,4015,4010,56
20230824,105000,211559080,4010,4010,4010,4010,14
20230824,104900,211502940,4010,4010,4010,4010,547
20230824,104800,209309470,4010,4010,4010,4010,0
20230824,104700,209309470,4010,4005,4010,4005,943
20230824,104600,205528405,4010,4010,4010,4010,681
20230824,104500,202797595,4010,4010,4010,4010,129
20230824,104400,202280305,4010,4010,4015,4010,434
20230824,104300,200539945,4010,4010,4010,4010,530
20230824,104200,198414645,4010,4010,4010,4010,0
20230824,104100,198414645,4010,4010,4010,4010,24
20230824,104000,198318405,4015,4010,4015,4010,26
20230824,103900,198214120,4010,4010,4010,4010,14
20230824,103800,198157980,4010,4010,4010,4005,341
20230824,103700,196790575,4010,4010,4010,4010,37
20230824,103600,196642205,4010,4010,4010,4010,16
20230824,103500,196578045,4010,4010,4010,4010,40
20230824,103400,196417645,4010,4005,4010,4005,403
20230824,103300,194801660,4005,4010,4010,4005,223
20230824,103200,193907470,4010,4010,4010,4010,16
20230824,103100,193843310,4010,4005,4010,4005,274
20230824,103000,192744595,4010,4010,4010,4010,50
20230824,102900,192544095,4010,4010,4010,4010,8
20230824,102800,192512015,4010,4005,4010,4000,764
20230824,102700,189451270,4000,4000,4000,4000,40
20230824,102600,189291270,4005,4000,4005,4000,10
20230824,102500,189251240,4000,4000,4000,4000,0
20230824,102400,189251240,4000,4000,4000,4000,0
20230824,102300,189251240,4000,4000,4000,4000,0
20230824,102200,189251240,4000,4000,4000,4000,0
20230824,102100,189251240,4000,4000,4000,4000,0
20230824,102000,189251240,4000,4000,4000,4000,0
20230824,101900,189251240,4000,4000,4000,4000,4
20230824,101800,189235240,4000,4000,4000,4000,5
20230824,101700,189215240,4000,4000,4000,4000,6
20230824,101600,189191240,4005,4000,4005,4000,151
20230824,101500,188586740,4000,4000,4000,4000,17
20230824,101400,188518740,4000,4000,4000,4000,14
20230824,101300,188462740,4000,4000,4000,4000,387
20230824,101200,186914740,3995,3995,3995,3995,10
20230824,101100,186874790,3995,3995,3995,3995,0
20230824,101000,186874790,3995,4000,4000,3995,2
20230824,100900,186866795,3995,3995,3995,3995,11
20230824,100800,186822850,3995,4000,4000,3995,25
20230824,100700,186722920,4000,3995,4000,3995,233
20230824,100600,185791585,4000,3995,4000,3995,135
20230824,100500,185252255,3995,4000,4000,3995,3507
20230824,100400,171224860,4000,4000,4000,4000,26
20230824,100300,171120860,4000,4005,4005,4000,643
20230824,100200,168545710,4010,4010,4010,4010,71
20230824,100100,168261000,4010,4010,4010,4010,11
20230824,100000,168216890,4010,4010,4010,4010,550
20230824,095900,166011390,4010,4010,4010,4010,317
20230824,095800,164740220,4010,4005,4010,4005,73
20230824,095700,164447680,4005,4005,4010,4005,375
20230824,095600,162944055,4005,4005,4005,4000,651
20230824,095500,160336925,4000,4005,4005,4000,6
20230824,095400,160312915,4005,4000,4005,4000,98
20230824,095300,159920880,4000,4000,4000,4000,10
20230824,095200,159880880,4000,4000,4000,4000,100
20230824,095100,159480880,4000,4000,4000,4000,100
20230824,095000,159080880,4005,4005,4005,4005,1
20230824,094900,159076875,4005,4005,4005,4005,56
20230824,094800,158852595,4005,4000,4005,4000,7
20230824,094700,158824585,3995,3995,3995,3995,0
20230824,094600,158824585,3995,3995,3995,3995,240
20230824,094500,157865785,4000,4010,4010,4000,29
20230824,094400,157749695,4010,4005,4010,4005,10
20230824,094300,157709600,4005,4005,4005,4005,503
20230824,094200,155695085,4000,4000,4000,4000,77
20230824,094100,155387085,4005,3995,4005,3995,412
20230824,094000,153740720,3995,3990,3995,3990,92
20230824,093900,153373400,3990,3990,4000,3990,900
20230824,093800,149774485,3990,3990,3990,3990,311
20230824,093700,148533595,3990,3990,4000,3990,1361
20230824,093600,143102670,3990,3995,3995,3990,221
20230824,093500,142220845,3995,3990,4000,3990,5422
20230824,093400,120541100,3990,3990,3995,3990,225
20230824,093300,119643345,3990,3990,3995,3990,520
20230824,093200,117566040,3990,3995,3995,3990,18
20230824,093100,117494190,3990,3995,3995,3990,22
20230824,093000,117406360,3995,3990,3995,3990,301
20230824,092900,116205365,3995,3990,3995,3990,7
20230824,092800,116177405,3990,3990,3990,3990,171
20230824,092700,115495115,3985,3985,3985,3985,212
20230824,092600,114650295,3985,3990,3990,3985,15
20230824,092500,114590485,3985,3980,3985,3975,782
20230824,092400,111477240,3980,3970,3980,3965,938
20230824,092300,107754260,3970,3970,3970,3970,642
20230824,092200,105205520,3975,4000,4000,3975,3116
20230824,092100,92753400,4015,4015,4015,4015,1
20230824,092000,92749385,4015,4020,4020,4000,6402
20230824,091900,67038810,4025,4025,4025,4025,6
20230824,091800,67014660,4025,4020,4025,4020,634
20230824,091700,64462945,4020,4020,4020,4020,200
20230824,091600,63658945,4020,4020,4020,4020,95
20230824,091500,63277045,4025,4025,4025,4025,7
20230824,091400,63248870,4025,4025,4025,4025,61
20230824,091300,63003345,4025,4020,4030,4020,763
20230824,091200,59929770,4025,4035,4035,4025,6051
20230824,091100,35560690,4035,4035,4035,4035,1355
20230824,091000,30093265,4040,4040,4040,4040,736
20230824,090900,27119825,4035,4040,4040,4035,1051
20230824,090800,22875930,4040,4045,4050,4040,656
20230824,090700,20224880,4045,4045,4055,4045,947
20230824,090600,16390690,4045,4045,4045,4045,153
20230824,090500,15771805,4040,4040,4040,4040,911
20230824,090400,12091365,4045,4040,4045,4040,14
20230824,090300,12034800,4040,4040,4040,4040,81
20230824,090200,11707560,4040,4055,4055,4040,1030
20230824,090100,7537195,4055,4030,4055,4030,1455
20230824,090000,1658870,4050,4025,4050,4025,412