KissMeData/199550/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,203000,416903320,7980,7980,7980,7980,922
20240823,202900,416903320,7980,7980,7980,7980,0
20240823,202800,416903320,7980,7980,7980,7980,0
20240823,202700,416903320,7980,7980,7980,7980,0
20240823,202600,416903320,7980,7980,7980,7980,0
20240823,202500,416903320,7980,7980,7980,7980,0
20240823,202400,416903320,7980,7980,7980,7980,0
20240823,202300,416903320,7980,7980,7980,7980,0
20240823,202200,416903320,7980,7980,7980,7980,0
20240823,202100,416903320,7980,7980,7980,7980,0
20240823,202000,416903320,7980,7980,7980,7980,0
20240823,201900,416903320,7980,7980,7980,7980,0
20240823,201800,416903320,7980,7980,7980,7980,0
20240823,201700,416903320,7980,7980,7980,7980,0
20240823,201600,416903320,7980,7980,7980,7980,0
20240823,201500,416903320,7980,7980,7980,7980,0
20240823,201400,416903320,7980,7980,7980,7980,0
20240823,201300,416903320,7980,7980,7980,7980,0
20240823,201200,416903320,7980,7980,7980,7980,0
20240823,201100,416903320,7980,7980,7980,7980,0
20240823,201000,416903320,7980,7980,7980,7980,0
20240823,200900,416903320,7980,7980,7980,7980,0
20240823,200800,416903320,7980,7980,7980,7980,0
20240823,200700,416903320,7980,7980,7980,7980,0
20240823,200600,416903320,7980,7980,7980,7980,0
20240823,200500,416903320,7980,7980,7980,7980,0
20240823,200400,416903320,7980,7980,7980,7980,0
20240823,200300,416903320,7980,7980,7980,7980,0
20240823,200200,416903320,7980,7980,7980,7980,0
20240823,200100,416903320,7980,7980,7980,7980,0
20240823,200000,416903320,7980,7980,7980,7980,922
20240823,195900,416903320,7980,7980,7980,7980,0
20240823,195800,416903320,7980,7980,7980,7980,0
20240823,195700,416903320,7980,7980,7980,7980,0
20240823,195600,416903320,7980,7980,7980,7980,0
20240823,195500,416903320,7980,7980,7980,7980,0
20240823,195400,416903320,7980,7980,7980,7980,0
20240823,195300,416903320,7980,7980,7980,7980,0
20240823,195200,416903320,7980,7980,7980,7980,0
20240823,195100,416903320,7980,7980,7980,7980,0
20240823,195000,416903320,7980,7980,7980,7980,0
20240823,194900,416903320,7980,7980,7980,7980,0
20240823,194800,416903320,7980,7980,7980,7980,0
20240823,194700,416903320,7980,7980,7980,7980,0
20240823,194600,416903320,7980,7980,7980,7980,0
20240823,194500,416903320,7980,7980,7980,7980,0
20240823,194400,416903320,7980,7980,7980,7980,0
20240823,194300,416903320,7980,7980,7980,7980,0
20240823,194200,416903320,7980,7980,7980,7980,0
20240823,194100,416903320,7980,7980,7980,7980,0
20240823,194000,416903320,7980,7980,7980,7980,0
20240823,193900,416903320,7980,7980,7980,7980,0
20240823,193800,416903320,7980,7980,7980,7980,0
20240823,193700,416903320,7980,7980,7980,7980,0
20240823,193600,416903320,7980,7980,7980,7980,0
20240823,193500,416903320,7980,7980,7980,7980,0
20240823,193400,416903320,7980,7980,7980,7980,0
20240823,193300,416903320,7980,7980,7980,7980,0
20240823,193200,416903320,7980,7980,7980,7980,0
20240823,193100,416903320,7980,7980,7980,7980,0
20240823,193000,416903320,7980,7980,7980,7980,922
20240823,192900,416903320,7980,7980,7980,7980,0
20240823,192800,416903320,7980,7980,7980,7980,0
20240823,192700,416903320,7980,7980,7980,7980,0
20240823,192600,416903320,7980,7980,7980,7980,0
20240823,192500,416903320,7980,7980,7980,7980,0
20240823,192400,416903320,7980,7980,7980,7980,0
20240823,192300,416903320,7980,7980,7980,7980,0
20240823,192200,416903320,7980,7980,7980,7980,0
20240823,192100,416903320,7980,7980,7980,7980,0
20240823,192000,416903320,7980,7980,7980,7980,0
20240823,191900,416903320,7980,7980,7980,7980,0
20240823,191800,416903320,7980,7980,7980,7980,0
20240823,191700,416903320,7980,7980,7980,7980,0
20240823,191600,416903320,7980,7980,7980,7980,0
20240823,191500,416903320,7980,7980,7980,7980,0
20240823,191400,416903320,7980,7980,7980,7980,0
20240823,191300,416903320,7980,7980,7980,7980,0
20240823,191200,416903320,7980,7980,7980,7980,0
20240823,191100,416903320,7980,7980,7980,7980,0
20240823,191000,416903320,7980,7980,7980,7980,0
20240823,190900,416903320,7980,7980,7980,7980,0
20240823,190800,416903320,7980,7980,7980,7980,0
20240823,190700,416903320,7980,7980,7980,7980,0
20240823,190600,416903320,7980,7980,7980,7980,0
20240823,190500,416903320,7980,7980,7980,7980,0
20240823,190400,416903320,7980,7980,7980,7980,0
20240823,190300,416903320,7980,7980,7980,7980,0
20240823,190200,416903320,7980,7980,7980,7980,0
20240823,190100,416903320,7980,7980,7980,7980,0
20240823,190000,416903320,7980,7980,7980,7980,922
20240823,185900,416903320,7980,7980,7980,7980,0
20240823,185800,416903320,7980,7980,7980,7980,0
20240823,185700,416903320,7980,7980,7980,7980,0
20240823,185600,416903320,7980,7980,7980,7980,0
20240823,185500,416903320,7980,7980,7980,7980,0
20240823,185400,416903320,7980,7980,7980,7980,0
20240823,185300,416903320,7980,7980,7980,7980,0
20240823,185200,416903320,7980,7980,7980,7980,0
20240823,185100,416903320,7980,7980,7980,7980,0
20240823,185000,416903320,7980,7980,7980,7980,0
20240823,184900,416903320,7980,7980,7980,7980,0
20240823,184800,416903320,7980,7980,7980,7980,0
20240823,184700,416903320,7980,7980,7980,7980,0
20240823,184600,416903320,7980,7980,7980,7980,0
20240823,184500,416903320,7980,7980,7980,7980,0
20240823,184400,416903320,7980,7980,7980,7980,0
20240823,184300,416903320,7980,7980,7980,7980,0
20240823,184200,416903320,7980,7980,7980,7980,0
20240823,184100,416903320,7980,7980,7980,7980,0
20240823,184000,416903320,7980,7980,7980,7980,0
20240823,183900,416903320,7980,7980,7980,7980,0
20240823,183800,416903320,7980,7980,7980,7980,0
20240823,183700,416903320,7980,7980,7980,7980,0
20240823,183600,416903320,7980,7980,7980,7980,0
20240823,183500,416903320,7980,7980,7980,7980,0
20240823,183400,416903320,7980,7980,7980,7980,0
20240823,183300,416903320,7980,7980,7980,7980,0
20240823,183200,416903320,7980,7980,7980,7980,0
20240823,183100,416903320,7980,7980,7980,7980,0
20240823,183000,416903320,7980,7980,7980,7980,922
20240823,182900,416903320,7980,7980,7980,7980,0
20240823,182800,416903320,7980,7980,7980,7980,0
20240823,182700,416903320,7980,7980,7980,7980,0
20240823,182600,416903320,7980,7980,7980,7980,0
20240823,182500,416903320,7980,7980,7980,7980,0
20240823,182400,416903320,7980,7980,7980,7980,0
20240823,182300,416903320,7980,7980,7980,7980,0
20240823,182200,416903320,7980,7980,7980,7980,0
20240823,182100,416903320,7980,7980,7980,7980,0
20240823,182000,416903320,7980,7980,7980,7980,0
20240823,181900,416903320,7980,7980,7980,7980,0
20240823,181800,416903320,7980,7980,7980,7980,0
20240823,181700,416903320,7980,7980,7980,7980,0
20240823,181600,416903320,7980,7980,7980,7980,0
20240823,181500,416903320,7980,7980,7980,7980,0
20240823,181400,416903320,7980,7980,7980,7980,0
20240823,181300,416903320,7980,7980,7980,7980,0
20240823,181200,416903320,7980,7980,7980,7980,0
20240823,181100,416903320,7980,7980,7980,7980,0
20240823,181000,416903320,7980,7980,7980,7980,0
20240823,180900,416903320,7980,7980,7980,7980,0
20240823,180800,416903320,7980,7980,7980,7980,0
20240823,180700,416903320,7980,7980,7980,7980,0
20240823,180600,416903320,7980,7980,7980,7980,0
20240823,180500,416903320,7980,7980,7980,7980,0
20240823,180400,416903320,7980,7980,7980,7980,0
20240823,180300,416903320,7980,7980,7980,7980,0
20240823,180200,416903320,7980,7980,7980,7980,0
20240823,180100,416903320,7980,7980,7980,7980,0
20240823,180000,416903320,7980,7980,7980,7980,922
20240823,175900,416903320,7980,7980,7980,7980,0
20240823,175800,416903320,7980,7980,7980,7980,0
20240823,175700,416903320,7980,7980,7980,7980,0
20240823,175600,416903320,7980,7980,7980,7980,0
20240823,175500,416903320,7980,7980,7980,7980,0
20240823,175400,416903320,7980,7980,7980,7980,0
20240823,175300,416903320,7980,7980,7980,7980,0
20240823,175200,416903320,7980,7980,7980,7980,0
20240823,175100,416903320,7980,7980,7980,7980,0
20240823,175000,416903320,7980,7980,7980,7980,0
20240823,174900,416903320,7980,7980,7980,7980,0
20240823,174800,416903320,7980,7980,7980,7980,0
20240823,174700,416903320,7980,7980,7980,7980,0
20240823,174600,416903320,7980,7980,7980,7980,0
20240823,174500,416903320,7980,7980,7980,7980,0
20240823,174400,416903320,7980,7980,7980,7980,0
20240823,174300,416903320,7980,7980,7980,7980,0
20240823,174200,416903320,7980,7980,7980,7980,0
20240823,174100,416903320,7980,7980,7980,7980,0
20240823,174000,416903320,7980,7980,7980,7980,0
20240823,173900,416903320,7980,7980,7980,7980,0
20240823,173800,416903320,7980,7980,7980,7980,0
20240823,173700,416903320,7980,7980,7980,7980,0
20240823,173600,416903320,7980,7980,7980,7980,0
20240823,173500,416903320,7980,7980,7980,7980,0
20240823,173400,416903320,7980,7980,7980,7980,0
20240823,173300,416903320,7980,7980,7980,7980,0
20240823,173200,416903320,7980,7980,7980,7980,0
20240823,173100,416903320,7980,7980,7980,7980,0
20240823,173000,416903320,7980,7980,7980,7980,922
20240823,172900,416903320,7980,7980,7980,7980,0
20240823,172800,416903320,7980,7980,7980,7980,0
20240823,172700,416903320,7980,7980,7980,7980,0
20240823,172600,416903320,7980,7980,7980,7980,0
20240823,172500,416903320,7980,7980,7980,7980,0
20240823,172400,416903320,7980,7980,7980,7980,0
20240823,172300,416903320,7980,7980,7980,7980,0
20240823,172200,416903320,7980,7980,7980,7980,0
20240823,172100,416903320,7980,7980,7980,7980,0
20240823,172000,416903320,7980,7980,7980,7980,0
20240823,171900,416903320,7980,7980,7980,7980,0
20240823,171800,416903320,7980,7980,7980,7980,0
20240823,171700,416903320,7980,7980,7980,7980,0
20240823,171600,416903320,7980,7980,7980,7980,0
20240823,171500,416903320,7980,7980,7980,7980,0
20240823,171400,416903320,7980,7980,7980,7980,0
20240823,171300,416903320,7980,7980,7980,7980,0
20240823,171200,416903320,7980,7980,7980,7980,0
20240823,171100,416903320,7980,7980,7980,7980,0
20240823,171000,416903320,7980,7980,7980,7980,0
20240823,170900,416903320,7980,7980,7980,7980,0
20240823,170800,416903320,7980,7980,7980,7980,0
20240823,170700,416903320,7980,7980,7980,7980,0
20240823,170600,416903320,7980,7980,7980,7980,0
20240823,170500,416903320,7980,7980,7980,7980,0
20240823,170400,416903320,7980,7980,7980,7980,0
20240823,170300,416903320,7980,7980,7980,7980,0
20240823,170200,416903320,7980,7980,7980,7980,0
20240823,170100,416903320,7980,7980,7980,7980,0
20240823,170000,416903320,7980,7980,7980,7980,922
20240823,165900,416903320,7980,7980,7980,7980,0
20240823,165800,416903320,7980,7980,7980,7980,0
20240823,165700,416903320,7980,7980,7980,7980,0
20240823,165600,416903320,7980,7980,7980,7980,0
20240823,165500,416903320,7980,7980,7980,7980,0
20240823,165400,416903320,7980,7980,7980,7980,0
20240823,165300,416903320,7980,7980,7980,7980,0
20240823,165200,416903320,7980,7980,7980,7980,0
20240823,165100,416903320,7980,7980,7980,7980,0
20240823,165000,416903320,7980,7980,7980,7980,0
20240823,164900,416903320,7980,7980,7980,7980,0
20240823,164800,416903320,7980,7980,7980,7980,0
20240823,164700,416903320,7980,7980,7980,7980,0
20240823,164600,416903320,7980,7980,7980,7980,0
20240823,164500,416903320,7980,7980,7980,7980,0
20240823,164400,416903320,7980,7980,7980,7980,0
20240823,164300,416903320,7980,7980,7980,7980,0
20240823,164200,416903320,7980,7980,7980,7980,0
20240823,164100,416903320,7980,7980,7980,7980,0
20240823,164000,416903320,7980,7980,7980,7980,0
20240823,163900,416903320,7980,7980,7980,7980,0
20240823,163800,416903320,7980,7980,7980,7980,0
20240823,163700,416903320,7980,7980,7980,7980,0
20240823,163600,416903320,7980,7980,7980,7980,0
20240823,163500,416903320,7980,7980,7980,7980,0
20240823,163400,416903320,7980,7980,7980,7980,0
20240823,163300,416903320,7980,7980,7980,7980,0
20240823,163200,416903320,7980,7980,7980,7980,0
20240823,163100,416903320,7980,7980,7980,7980,0
20240823,163000,416903320,7980,7980,7980,7980,922
20240823,162900,416903320,7980,7980,7980,7980,0
20240823,162800,416903320,7980,7980,7980,7980,0
20240823,162700,416903320,7980,7980,7980,7980,0
20240823,162600,416903320,7980,7980,7980,7980,0
20240823,162500,416903320,7980,7980,7980,7980,0
20240823,162400,416903320,7980,7980,7980,7980,0
20240823,162300,416903320,7980,7980,7980,7980,0
20240823,162200,416903320,7980,7980,7980,7980,0
20240823,162100,416903320,7980,7980,7980,7980,0
20240823,162000,416903320,7980,7980,7980,7980,0
20240823,161900,416903320,7980,7980,7980,7980,0
20240823,161800,416903320,7980,7980,7980,7980,0
20240823,161700,416903320,7980,7980,7980,7980,0
20240823,161600,416903320,7980,7980,7980,7980,0
20240823,161500,416903320,7980,7980,7980,7980,0
20240823,161400,416903320,7980,7980,7980,7980,0
20240823,161300,416903320,7980,7980,7980,7980,0
20240823,161200,416903320,7980,7980,7980,7980,0
20240823,161100,416903320,7980,7980,7980,7980,0
20240823,161000,416903320,7980,7980,7980,7980,0
20240823,160900,416903320,7980,7980,7980,7980,0
20240823,160800,416903320,7980,7980,7980,7980,0
20240823,160700,416903320,7980,7980,7980,7980,0
20240823,160600,416903320,7980,7980,7980,7980,0
20240823,160500,416903320,7980,7980,7980,7980,0
20240823,160400,416903320,7980,7980,7980,7980,0
20240823,160300,416903320,7980,7980,7980,7980,0
20240823,160200,416903320,7980,7980,7980,7980,0
20240823,160100,416903320,7980,7980,7980,7980,0
20240823,160000,416903320,7980,7980,7980,7980,922
20240823,155900,416903320,7980,7980,7980,7980,0
20240823,155800,416903320,7980,7980,7980,7980,0
20240823,155700,416903320,7980,7980,7980,7980,0
20240823,155600,416903320,7980,7980,7980,7980,0
20240823,155500,416903320,7980,7980,7980,7980,0
20240823,155400,416903320,7980,7980,7980,7980,0
20240823,155300,416903320,7980,7980,7980,7980,0
20240823,155200,416903320,7980,7980,7980,7980,0
20240823,155100,416903320,7980,7980,7980,7980,0
20240823,155000,416903320,7980,7980,7980,7980,0
20240823,154900,416903320,7980,7980,7980,7980,0
20240823,154800,416903320,7980,7980,7980,7980,0
20240823,154700,416903320,7980,7980,7980,7980,0
20240823,154600,416903320,7980,7980,7980,7980,0
20240823,154500,416903320,7980,7980,7980,7980,0
20240823,154400,416903320,7980,7980,7980,7980,0
20240823,154300,416903320,7980,7980,7980,7980,0
20240823,154200,416903320,7980,7980,7980,7980,0
20240823,154100,416903320,7980,7980,7980,7980,0
20240823,154000,416903320,7980,7980,7980,7980,0
20240823,153900,416903320,7980,7980,7980,7980,0
20240823,153800,416903320,7980,7980,7980,7980,0
20240823,153700,416903320,7980,7980,7980,7980,0
20240823,153600,416903320,7980,7980,7980,7980,0
20240823,153500,416903320,7980,7980,7980,7980,0
20240823,153400,416903320,7980,7980,7980,7980,0
20240823,153300,416903320,7980,7980,7980,7980,0
20240823,153200,416903320,7980,7980,7980,7980,0
20240823,153100,416903320,7980,7980,7980,7980,0
20240823,153000,416903320,7980,7980,7980,7980,1844
20240823,152900,409545760,7980,7980,7980,7980,0
20240823,152800,409545760,7980,7980,7980,7980,0
20240823,152700,409545760,7980,7980,7980,7980,0
20240823,152600,409545760,7980,7980,7980,7980,0
20240823,152500,409545760,7980,7980,7980,7980,0
20240823,152400,409545760,7980,7980,7980,7980,0
20240823,152300,409545760,7980,7980,7980,7980,0
20240823,152200,409545760,7980,7980,7980,7980,0
20240823,152100,409545760,7980,7980,7980,7980,0
20240823,152000,409545760,7980,7980,7980,7980,0
20240823,151900,409545760,7980,7980,7980,7980,63
20240823,151800,409043020,7990,8000,8000,7990,55
20240823,151700,408603380,8030,8030,8030,8030,0
20240823,151600,408603380,8030,8030,8030,8030,0
20240823,151500,408603380,8030,8030,8030,8030,10
20240823,151400,408523080,8030,8030,8030,8030,1
20240823,151300,408515050,8000,8000,8000,8000,0
20240823,151200,408515050,8000,8000,8000,8000,1000
20240823,151100,400515050,7980,7980,7980,7980,0
20240823,151000,400515050,7980,7990,7990,7980,198
20240823,150900,398934550,8000,8000,8000,8000,0
20240823,150800,398934550,8000,8000,8000,8000,0
20240823,150700,398934550,8000,8000,8000,8000,0
20240823,150600,398934550,8000,8000,8000,8000,154
20240823,150500,397702550,8000,8000,8000,8000,900
20240823,150400,390502550,8030,8030,8030,8030,0
20240823,150300,390502550,8030,8030,8030,8030,0
20240823,150200,390502550,8030,8030,8030,8030,0
20240823,150100,390502550,8030,8030,8030,8030,0
20240823,150000,390502550,8030,8030,8030,8030,0
20240823,145900,390502550,8030,8030,8030,8030,0
20240823,145800,390502550,8030,8030,8030,8030,0
20240823,145700,390502550,8030,8030,8030,8030,0
20240823,145600,390502550,8030,8030,8030,8030,0
20240823,145500,390502550,8030,8030,8030,8030,0
20240823,145400,390502550,8030,8030,8030,8030,0
20240823,145300,390502550,8030,8030,8030,8030,37
20240823,145200,390205440,8030,8030,8030,8030,0
20240823,145100,390205440,8030,8030,8030,8030,7
20240823,145000,390149230,8050,8050,8050,8050,0
20240823,144900,390149230,8050,8050,8050,8050,0
20240823,144800,390149230,8050,8050,8050,8050,0
20240823,144700,390149230,8050,8050,8050,8050,0
20240823,144600,390149230,8050,8050,8050,8050,0
20240823,144500,390149230,8050,8050,8050,8050,250
20240823,144400,388136730,8030,8030,8030,8030,0
20240823,144300,388136730,8030,8030,8030,8030,0
20240823,144200,388136730,8030,8030,8030,8030,0
20240823,144100,388136730,8030,8000,8030,8000,241
20240823,144000,386202940,7970,7970,7970,7970,0
20240823,143900,386202940,7970,7970,7970,7970,0
20240823,143800,386202940,7970,7970,7970,7970,0
20240823,143700,386202940,7970,7970,7970,7970,0
20240823,143600,386202940,7970,7970,7970,7970,0
20240823,143500,386202940,7970,7970,7970,7970,0
20240823,143400,386202940,7970,7970,7970,7970,0
20240823,143300,386202940,7970,7970,7970,7970,0
20240823,143200,386202940,7970,7970,7970,7970,0
20240823,143100,386202940,7970,7970,7970,7970,0
20240823,143000,386202940,7970,7970,7970,7970,0
20240823,142900,386202940,7970,7970,7970,7970,0
20240823,142800,386202940,7970,7970,7970,7970,0
20240823,142700,386202940,7970,7970,7970,7970,0
20240823,142600,386202940,7970,7970,7970,7970,0
20240823,142500,386202940,7970,7970,7970,7970,0
20240823,142400,386202940,7970,7970,7970,7970,0
20240823,142300,386202940,7970,7980,7980,7970,100
20240823,142200,385405440,7970,7970,7970,7970,0
20240823,142100,385405440,7970,7970,7970,7970,0
20240823,142000,385405440,7970,7970,7970,7970,0
20240823,141900,385405440,7970,7970,7970,7970,0
20240823,141800,385405440,7970,7970,7970,7970,141
20240823,141700,384281670,7970,7970,7970,7970,0
20240823,141600,384281670,7970,7970,7970,7970,0
20240823,141500,384281670,7970,7970,7970,7970,0
20240823,141400,384281670,7970,7970,7970,7970,0
20240823,141300,384281670,7970,7970,7970,7970,0
20240823,141200,384281670,7970,7970,7970,7970,0
20240823,141100,384281670,7970,7970,7970,7970,0
20240823,141000,384281670,7970,7980,7980,7970,290
20240823,140900,381969870,7980,7980,7980,7980,0
20240823,140800,381969870,7980,7980,7980,7980,0
20240823,140700,381969870,7980,7980,7980,7980,1
20240823,140600,381961890,8000,8000,8000,8000,0
20240823,140500,381961890,8000,8000,8000,8000,13
20240823,140400,381857890,8000,8000,8000,8000,0
20240823,140300,381857890,8000,8000,8000,8000,4
20240823,140200,381825890,8000,8000,8000,8000,0
20240823,140100,381825890,8000,8000,8000,8000,1
20240823,140000,381817890,8000,8000,8000,8000,0
20240823,135900,381817890,8000,8000,8000,8000,18
20240823,135800,381673890,8000,8000,8000,8000,0
20240823,135700,381673890,8000,8000,8000,8000,50
20240823,135600,381273890,7960,7960,7960,7960,0
20240823,135500,381273890,7960,7960,7960,7960,8
20240823,135400,381210210,7950,7950,7950,7950,0
20240823,135300,381210210,7950,7950,7950,7950,0
20240823,135200,381210210,7950,7950,7950,7950,0
20240823,135100,381210210,7950,7950,7950,7950,0
20240823,135000,381210210,7950,8000,8000,7950,192
20240823,134900,379682210,8030,8030,8030,8030,0
20240823,134800,379682210,8030,8030,8030,8030,0
20240823,134700,379682210,8030,8030,8030,8030,0
20240823,134600,379682210,8030,8030,8030,8030,0
20240823,134500,379682210,8030,8030,8030,8030,0
20240823,134400,379682210,8030,8030,8030,8030,0
20240823,134300,379682210,8030,8030,8030,8030,0
20240823,134200,379682210,8030,8030,8030,8030,0
20240823,134100,379682210,8030,8030,8030,8030,0
20240823,134000,379682210,8030,8030,8030,8030,1
20240823,133900,379674180,8030,8030,8030,8030,0
20240823,133800,379674180,8030,8030,8030,8030,0
20240823,133700,379674180,8030,8030,8030,8030,0
20240823,133600,379674180,8030,8030,8030,8030,0
20240823,133500,379674180,8030,8030,8030,8030,0
20240823,133400,379674180,8030,8030,8030,8030,2
20240823,133300,379658120,7990,7990,7990,7990,0
20240823,133200,379658120,7990,7990,7990,7990,0
20240823,133100,379658120,7990,7990,7990,7990,0
20240823,133000,379658120,7990,7990,7990,7990,27
20240823,132900,379442390,7940,7940,7940,7940,0
20240823,132800,379442390,7940,7960,7960,7940,1000
20240823,132700,371498850,7950,7990,7990,7950,180
20240823,132600,370065790,7990,7990,7990,7990,0
20240823,132500,370065790,7990,7990,7990,7990,7
20240823,132400,370009860,7990,7990,7990,7990,504
20240823,132300,365982900,7990,7990,7990,7990,0
20240823,132200,365982900,7990,8010,8010,7990,1000
20240823,132100,357988030,8000,8000,8000,8000,0
20240823,132000,357988030,8000,8000,8000,8000,0
20240823,131900,357988030,8000,8000,8000,8000,0
20240823,131800,357988030,8000,8000,8000,8000,0
20240823,131700,357988030,8000,8000,8000,8000,0
20240823,131600,357988030,8000,8000,8000,8000,0
20240823,131500,357988030,8000,8000,8000,8000,0
20240823,131400,357988030,8000,8000,8000,8000,0
20240823,131300,357988030,8000,8000,8000,8000,0
20240823,131200,357988030,8000,8000,8000,8000,0
20240823,131100,357988030,8000,8000,8000,8000,0
20240823,131000,357988030,8000,8000,8000,8000,0
20240823,130900,357988030,8000,8050,8050,8000,500
20240823,130800,353983590,8050,8050,8050,8050,0
20240823,130700,353983590,8050,8050,8050,8050,0
20240823,130600,353983590,8050,8050,8050,8050,2263
20240823,130500,335766440,8050,8050,8050,8050,746
20240823,130400,329761140,8040,8040,8040,8040,100
20240823,130300,328957140,8030,8030,8030,8030,444
20240823,130200,325391820,8030,8030,8030,8030,0
20240823,130100,325391820,8030,8030,8030,8030,0
20240823,130000,325391820,8030,8020,8030,8020,79
20240823,125900,324757680,8010,8010,8010,8010,0
20240823,125800,324757680,8010,8010,8010,8010,0
20240823,125700,324757680,8010,8010,8010,8010,0
20240823,125600,324757680,8010,8010,8010,8010,0
20240823,125500,324757680,8010,8010,8010,8010,0
20240823,125400,324757680,8010,8010,8010,8010,59
20240823,125300,324285090,8010,8020,8020,8010,200
20240823,125200,322682990,8040,8040,8040,8040,0
20240823,125100,322682990,8040,8040,8040,8040,0
20240823,125000,322682990,8040,8040,8040,8040,0
20240823,124900,322682990,8040,8040,8040,8040,0
20240823,124800,322682990,8040,8040,8040,8040,0
20240823,124700,322682990,8040,8040,8040,8040,0
20240823,124600,322682990,8040,8040,8040,8040,1
20240823,124500,322674950,8050,8050,8050,8050,0
20240823,124400,322674950,8050,8050,8050,8050,0
20240823,124300,322674950,8050,8050,8050,8050,0
20240823,124200,322674950,8050,8050,8050,8050,0
20240823,124100,322674950,8050,8050,8050,8050,0
20240823,124000,322674950,8050,8050,8050,8050,0
20240823,123900,322674950,8050,8050,8050,8050,0
20240823,123800,322674950,8050,8050,8050,8050,0
20240823,123700,322674950,8050,8050,8050,8050,0
20240823,123600,322674950,8050,8050,8050,8050,0
20240823,123500,322674950,8050,8050,8050,8050,0
20240823,123400,322674950,8050,8050,8050,8050,0
20240823,123300,322674950,8050,8050,8050,8050,0
20240823,123200,322674950,8050,8050,8050,8050,4
20240823,123100,322642750,8010,8010,8010,8010,0
20240823,123000,322642750,8010,8010,8010,8010,0
20240823,122900,322642750,8010,8010,8010,8010,0
20240823,122800,322642750,8010,8010,8010,8010,0
20240823,122700,322642750,8010,8010,8010,8010,0
20240823,122600,322642750,8010,8010,8010,8010,2
20240823,122500,322626730,8050,8050,8050,8050,0
20240823,122400,322626730,8050,8050,8050,8050,0
20240823,122300,322626730,8050,8050,8050,8050,0
20240823,122200,322626730,8050,8050,8050,8050,0
20240823,122100,322626730,8050,8050,8050,8050,0
20240823,122000,322626730,8050,8050,8050,8050,12
20240823,121900,322530130,8000,8000,8000,8000,0
20240823,121800,322530130,8000,8000,8000,8000,0
20240823,121700,322530130,8000,8000,8000,8000,0
20240823,121600,322530130,8000,8000,8000,8000,0
20240823,121500,322530130,8000,8000,8000,8000,0
20240823,121400,322530130,8000,8000,8000,8000,130
20240823,121300,321490130,8000,8000,8000,8000,0
20240823,121200,321490130,8000,8000,8000,8000,0
20240823,121100,321490130,8000,8000,8000,8000,0
20240823,121000,321490130,8000,8000,8000,8000,0
20240823,120900,321490130,8000,8000,8000,8000,1
20240823,120800,321482130,8000,8000,8000,8000,0
20240823,120700,321482130,8000,8000,8000,8000,0
20240823,120600,321482130,8000,8000,8000,8000,0
20240823,120500,321482130,8000,8000,8000,8000,0
20240823,120400,321482130,8000,8000,8000,8000,142
20240823,120300,320346130,8010,8010,8010,8010,300
20240823,120200,317943130,8000,8000,8000,8000,0
20240823,120100,317943130,8000,8000,8000,8000,0
20240823,120000,317943130,8000,8000,8000,8000,0
20240823,115900,317943130,8000,8000,8000,8000,0
20240823,115800,317943130,8000,8000,8000,8000,0
20240823,115700,317943130,8000,8010,8010,8000,1700
20240823,115600,304340780,8020,8020,8020,8020,0
20240823,115500,304340780,8020,8020,8020,8020,0
20240823,115400,304340780,8020,8020,8020,8020,0
20240823,115300,304340780,8020,8020,8020,8020,125
20240823,115200,303338280,8020,8020,8020,8020,0
20240823,115100,303338280,8020,8020,8020,8020,20
20240823,115000,303177880,8010,8010,8010,8010,0
20240823,114900,303177880,8010,8010,8010,8010,0
20240823,114800,303177880,8010,8010,8010,8010,0
20240823,114700,303177880,8010,8010,8010,8010,0
20240823,114600,303177880,8010,8010,8010,8010,0
20240823,114500,303177880,8010,8010,8010,8010,0
20240823,114400,303177880,8010,8020,8020,8010,212
20240823,114300,301479020,8080,8080,8080,8080,0
20240823,114200,301479020,8080,8080,8080,8080,0
20240823,114100,301479020,8080,8080,8080,8080,0
20240823,114000,301479020,8080,8050,8080,8050,25
20240823,113900,301277620,8040,8040,8040,8040,20
20240823,113800,301116820,8050,8050,8050,8050,0
20240823,113700,301116820,8050,8050,8050,8050,122
20240823,113600,300134720,8050,8050,8050,8050,0
20240823,113500,300134720,8050,8050,8050,8050,125
20240823,113400,299128470,8050,8050,8050,8050,0
20240823,113300,299128470,8050,8050,8050,8050,300
20240823,113200,296713470,8050,8070,8070,8050,250
20240823,113100,294700450,8090,8090,8090,8090,0
20240823,113000,294700450,8090,8090,8090,8090,0
20240823,112900,294700450,8090,8090,8090,8090,1
20240823,112800,294692360,8090,8090,8090,8090,0
20240823,112700,294692360,8090,8090,8090,8090,160
20240823,112600,293397960,8090,8090,8090,8090,0
20240823,112500,293397960,8090,8130,8130,8090,801
20240823,112400,286907840,8140,8140,8140,8140,10
20240823,112300,286826440,8120,8150,8150,8120,540
20240823,112200,282440410,8150,8150,8150,8150,70
20240823,112100,281869910,8150,8150,8150,8150,0
20240823,112000,281869910,8150,8150,8150,8150,281
20240823,111900,279579760,8160,8150,8160,8150,158
20240823,111800,278292050,8150,8140,8150,8140,379
20240823,111700,275203370,8130,8130,8130,8130,106
20240823,111600,274341590,8120,8080,8120,8080,1538
20240823,111500,261892440,8070,8070,8070,8070,3
20240823,111400,261868230,8070,8070,8070,8070,0
20240823,111300,261868230,8070,8080,8080,8070,101
20240823,111200,261053150,8070,8070,8070,8070,1
20240823,111100,261045080,8070,8070,8070,8070,0
20240823,111000,261045080,8070,8070,8070,8070,0
20240823,110900,261045080,8070,8040,8070,8040,908
20240823,110800,253730090,8030,8030,8030,8030,48
20240823,110700,253344650,8030,8030,8030,8030,70
20240823,110600,252782550,8030,8030,8030,8030,66
20240823,110500,252252570,8030,7990,8030,7990,6874
20240823,110400,197254980,7940,7940,7940,7940,269
20240823,110300,195119120,7940,7940,7940,7940,1
20240823,110200,195111180,7940,7940,7940,7940,0
20240823,110100,195111180,7940,7940,7940,7940,0
20240823,110000,195111180,7940,7940,7940,7940,0
20240823,105900,195111180,7940,7940,7940,7940,0
20240823,105800,195111180,7940,7940,7940,7940,0
20240823,105700,195111180,7940,7940,7940,7940,0
20240823,105600,195111180,7940,7940,7940,7940,90
20240823,105500,194396580,7940,7940,7940,7940,0
20240823,105400,194396580,7940,7980,7980,7940,471
20240823,105300,190646210,7980,7980,7980,7980,0
20240823,105200,190646210,7980,7980,7980,7980,124
20240823,105100,189656690,7980,7980,7980,7980,37
20240823,105000,189361430,7980,7980,7980,7980,0
20240823,104900,189361430,7980,7980,7980,7980,0
20240823,104800,189361430,7980,7980,7980,7980,0
20240823,104700,189361430,7980,7980,7980,7980,900
20240823,104600,182179430,8000,8000,8000,8000,0
20240823,104500,182179430,8000,7980,8000,7980,308
20240823,104400,179717690,7980,7980,7980,7980,501
20240823,104300,175719710,8000,8000,8000,8000,0
20240823,104200,175719710,8000,8000,8000,8000,0
20240823,104100,175719710,8000,8000,8000,8000,0
20240823,104000,175719710,8000,7980,8000,7980,608
20240823,103900,170861530,7990,7990,7990,7990,7
20240823,103800,170805600,7990,7990,7990,7990,0
20240823,103700,170805600,7990,7990,7990,7990,0
20240823,103600,170805600,7990,7990,7990,7990,0
20240823,103500,170805600,7990,7990,7990,7990,0
20240823,103400,170805600,7990,7990,7990,7990,35
20240823,103300,170525950,7960,7960,7960,7960,0
20240823,103200,170525950,7960,7960,7960,7960,0
20240823,103100,170525950,7960,7960,7960,7960,0
20240823,103000,170525950,7960,7960,7960,7960,0
20240823,102900,170525950,7960,7960,7960,7960,1
20240823,102800,170517990,8000,8000,8000,8000,208
20240823,102700,168853990,8000,8000,8000,8000,797
20240823,102600,162477990,8000,7960,8000,7950,1395
20240823,102500,151337930,7950,7950,7950,7950,2
20240823,102400,151322030,7950,7950,7950,7950,100
20240823,102300,150527030,7950,7990,7990,7950,402
20240823,102200,147331070,7990,7990,7990,7990,1
20240823,102100,147323080,8010,8010,8010,8010,0
20240823,102000,147323080,8010,8010,8010,8010,0
20240823,101900,147323080,8010,8010,8010,8010,0
20240823,101800,147323080,8010,8010,8010,8010,0
20240823,101700,147323080,8010,8010,8010,8010,1
20240823,101600,147315070,8010,8010,8010,8010,1
20240823,101500,147307060,8010,8010,8010,8010,0
20240823,101400,147307060,8010,8010,8010,8010,2
20240823,101300,147291040,7950,7960,7960,7950,142
20240823,101200,146161950,7950,7960,7960,7950,116
20240823,101100,145239640,7960,7960,7960,7960,124
20240823,101000,144252600,7960,7970,7970,7960,3302
20240823,100900,117964690,7970,7970,7970,7970,0
20240823,100800,117964690,7970,7970,7970,7970,0
20240823,100700,117964690,7970,7960,7970,7960,200
20240823,100600,116371690,7950,7950,7950,7950,0
20240823,100500,116371690,7950,7970,7970,7950,52
20240823,100400,115958150,7970,7980,7980,7970,215
20240823,100300,114244500,7990,8020,8020,7990,654
20240823,100200,109017490,8020,8020,8020,8020,1
20240823,100100,109009470,8020,8020,8020,8020,0
20240823,100000,109009470,8020,8020,8020,8020,0
20240823,095900,109009470,8020,8020,8020,8020,0
20240823,095800,109009470,8020,8020,8020,8020,0
20240823,095700,109009470,8020,8020,8020,8020,0
20240823,095600,109009470,8020,8020,8020,8020,0
20240823,095500,109009470,8020,8020,8020,8020,4
20240823,095400,108977390,8020,8030,8030,8020,3376
20240823,095300,81899050,8020,8020,8020,8020,0
20240823,095200,81899050,8020,8020,8020,8020,0
20240823,095100,81899050,8020,8020,8020,8020,0
20240823,095000,81899050,8020,8020,8020,8020,0
20240823,094900,81899050,8020,8020,8020,8020,152
20240823,094800,80680010,8020,8020,8020,8020,77
20240823,094700,80062470,8020,8020,8020,8020,1
20240823,094600,80054450,8010,8010,8010,8010,0
20240823,094500,80054450,8010,7990,8010,7990,369
20240823,094400,77102020,7990,8010,8010,7990,760
20240823,094300,71023220,8020,8020,8020,8020,0
20240823,094200,71023220,8020,8030,8030,8020,324
20240823,094100,68424030,8100,8100,8100,8100,0
20240823,094000,68424030,8100,8100,8100,8100,0
20240823,093900,68424030,8100,8100,8100,8100,3
20240823,093800,68399730,8100,8100,8100,8100,75
20240823,093700,67792230,8100,8100,8100,8100,4
20240823,093600,67759830,8100,8100,8100,8100,3
20240823,093500,67735530,8110,8110,8110,8110,0
20240823,093400,67735530,8110,8110,8110,8110,0
20240823,093300,67735530,8110,8110,8110,8110,38
20240823,093200,67427350,8110,8110,8110,8110,2
20240823,093100,67411130,8110,8070,8110,8070,1173
20240823,093000,57922330,8070,8070,8070,8070,7
20240823,092900,57865840,8070,8050,8070,8050,238
20240823,092800,55946970,8020,8020,8020,8020,23
20240823,092700,55762510,8050,8050,8050,8050,600
20240823,092600,50932510,8070,8070,8070,8070,0
20240823,092500,50932510,8070,8070,8070,8010,527
20240823,092400,46709600,8070,8070,8070,8070,92
20240823,092300,45967160,8050,8010,8050,8010,2582
20240823,092200,25232990,7950,7950,7950,7950,108
20240823,092100,24374390,8000,8000,8000,8000,0
20240823,092000,24374390,8000,8000,8000,8000,1000
20240823,091900,16374390,7950,7950,7950,7950,0
20240823,091800,16374390,7950,7950,7950,7950,0
20240823,091700,16374390,7950,7950,7950,7950,10
20240823,091600,16294890,7950,7950,7950,7950,226
20240823,091500,14498190,8040,8040,8040,8040,10
20240823,091400,14417790,8050,8000,8050,8000,802
20240823,091300,7999890,8000,8000,8000,8000,20
20240823,091200,7839890,8000,8000,8000,8000,0
20240823,091100,7839890,8000,8000,8000,8000,0
20240823,091000,7839890,8000,8000,8000,8000,0
20240823,090900,7839890,8000,7990,8000,7990,200
20240823,090800,6240860,7990,7990,7990,7990,200
20240823,090700,4642860,7900,7900,7900,7900,0
20240823,090600,4642860,7900,7900,7900,7900,0
20240823,090500,4642860,7900,7900,7900,7900,10
20240823,090400,4563860,7900,7900,7900,7900,0
20240823,090300,4563860,7900,7900,7900,7900,391
20240823,090200,1474960,7840,7840,7840,7840,0
20240823,090100,1474960,7840,7840,7840,7840,0
20240823,090000,1474960,7840,7840,8000,7840,188