KissMeData/285490/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,205600,145657830,13000,13000,13000,13000,87
20240823,205500,145657830,13000,13000,13000,13000,0
20240823,205400,145657830,13000,13000,13000,13000,0
20240823,205300,145657830,13000,13000,13000,13000,0
20240823,205200,145657830,13000,13000,13000,13000,0
20240823,205100,145657830,13000,13000,13000,13000,0
20240823,205000,145657830,13000,13000,13000,13000,0
20240823,204900,145657830,13000,13000,13000,13000,0
20240823,204800,145657830,13000,13000,13000,13000,0
20240823,204700,145657830,13000,13000,13000,13000,0
20240823,204600,145657830,13000,13000,13000,13000,0
20240823,204500,145657830,13000,13000,13000,13000,0
20240823,204400,145657830,13000,13000,13000,13000,0
20240823,204300,145657830,13000,13000,13000,13000,0
20240823,204200,145657830,13000,13000,13000,13000,0
20240823,204100,145657830,13000,13000,13000,13000,0
20240823,204000,145657830,13000,13000,13000,13000,0
20240823,203900,145657830,13000,13000,13000,13000,0
20240823,203800,145657830,13000,13000,13000,13000,0
20240823,203700,145657830,13000,13000,13000,13000,0
20240823,203600,145657830,13000,13000,13000,13000,0
20240823,203500,145657830,13000,13000,13000,13000,0
20240823,203400,145657830,13000,13000,13000,13000,0
20240823,203300,145657830,13000,13000,13000,13000,0
20240823,203200,145657830,13000,13000,13000,13000,0
20240823,203100,145657830,13000,13000,13000,13000,0
20240823,203000,145657830,13000,13000,13000,13000,0
20240823,202900,145657830,13000,13000,13000,13000,0
20240823,202800,145657830,13000,13000,13000,13000,0
20240823,202700,145657830,13000,13000,13000,13000,0
20240823,202600,145657830,13000,13000,13000,13000,87
20240823,202500,145657830,13000,13000,13000,13000,0
20240823,202400,145657830,13000,13000,13000,13000,0
20240823,202300,145657830,13000,13000,13000,13000,0
20240823,202200,145657830,13000,13000,13000,13000,0
20240823,202100,145657830,13000,13000,13000,13000,0
20240823,202000,145657830,13000,13000,13000,13000,0
20240823,201900,145657830,13000,13000,13000,13000,0
20240823,201800,145657830,13000,13000,13000,13000,0
20240823,201700,145657830,13000,13000,13000,13000,0
20240823,201600,145657830,13000,13000,13000,13000,0
20240823,201500,145657830,13000,13000,13000,13000,0
20240823,201400,145657830,13000,13000,13000,13000,0
20240823,201300,145657830,13000,13000,13000,13000,0
20240823,201200,145657830,13000,13000,13000,13000,0
20240823,201100,145657830,13000,13000,13000,13000,0
20240823,201000,145657830,13000,13000,13000,13000,0
20240823,200900,145657830,13000,13000,13000,13000,0
20240823,200800,145657830,13000,13000,13000,13000,0
20240823,200700,145657830,13000,13000,13000,13000,0
20240823,200600,145657830,13000,13000,13000,13000,0
20240823,200500,145657830,13000,13000,13000,13000,0
20240823,200400,145657830,13000,13000,13000,13000,0
20240823,200300,145657830,13000,13000,13000,13000,0
20240823,200200,145657830,13000,13000,13000,13000,0
20240823,200100,145657830,13000,13000,13000,13000,0
20240823,200000,145657830,13000,13000,13000,13000,0
20240823,195900,145657830,13000,13000,13000,13000,0
20240823,195800,145657830,13000,13000,13000,13000,0
20240823,195700,145657830,13000,13000,13000,13000,0
20240823,195600,145657830,13000,13000,13000,13000,87
20240823,195500,145657830,13000,13000,13000,13000,0
20240823,195400,145657830,13000,13000,13000,13000,0
20240823,195300,145657830,13000,13000,13000,13000,0
20240823,195200,145657830,13000,13000,13000,13000,0
20240823,195100,145657830,13000,13000,13000,13000,0
20240823,195000,145657830,13000,13000,13000,13000,0
20240823,194900,145657830,13000,13000,13000,13000,0
20240823,194800,145657830,13000,13000,13000,13000,0
20240823,194700,145657830,13000,13000,13000,13000,0
20240823,194600,145657830,13000,13000,13000,13000,0
20240823,194500,145657830,13000,13000,13000,13000,0
20240823,194400,145657830,13000,13000,13000,13000,0
20240823,194300,145657830,13000,13000,13000,13000,0
20240823,194200,145657830,13000,13000,13000,13000,0
20240823,194100,145657830,13000,13000,13000,13000,0
20240823,194000,145657830,13000,13000,13000,13000,0
20240823,193900,145657830,13000,13000,13000,13000,0
20240823,193800,145657830,13000,13000,13000,13000,0
20240823,193700,145657830,13000,13000,13000,13000,0
20240823,193600,145657830,13000,13000,13000,13000,0
20240823,193500,145657830,13000,13000,13000,13000,0
20240823,193400,145657830,13000,13000,13000,13000,0
20240823,193300,145657830,13000,13000,13000,13000,0
20240823,193200,145657830,13000,13000,13000,13000,0
20240823,193100,145657830,13000,13000,13000,13000,0
20240823,193000,145657830,13000,13000,13000,13000,0
20240823,192900,145657830,13000,13000,13000,13000,0
20240823,192800,145657830,13000,13000,13000,13000,0
20240823,192700,145657830,13000,13000,13000,13000,0
20240823,192600,145657830,13000,13000,13000,13000,87
20240823,192500,145657830,13000,13000,13000,13000,0
20240823,192400,145657830,13000,13000,13000,13000,0
20240823,192300,145657830,13000,13000,13000,13000,0
20240823,192200,145657830,13000,13000,13000,13000,0
20240823,192100,145657830,13000,13000,13000,13000,0
20240823,192000,145657830,13000,13000,13000,13000,0
20240823,191900,145657830,13000,13000,13000,13000,0
20240823,191800,145657830,13000,13000,13000,13000,0
20240823,191700,145657830,13000,13000,13000,13000,0
20240823,191600,145657830,13000,13000,13000,13000,0
20240823,191500,145657830,13000,13000,13000,13000,0
20240823,191400,145657830,13000,13000,13000,13000,0
20240823,191300,145657830,13000,13000,13000,13000,0
20240823,191200,145657830,13000,13000,13000,13000,0
20240823,191100,145657830,13000,13000,13000,13000,0
20240823,191000,145657830,13000,13000,13000,13000,0
20240823,190900,145657830,13000,13000,13000,13000,0
20240823,190800,145657830,13000,13000,13000,13000,0
20240823,190700,145657830,13000,13000,13000,13000,0
20240823,190600,145657830,13000,13000,13000,13000,0
20240823,190500,145657830,13000,13000,13000,13000,0
20240823,190400,145657830,13000,13000,13000,13000,0
20240823,190300,145657830,13000,13000,13000,13000,0
20240823,190200,145657830,13000,13000,13000,13000,0
20240823,190100,145657830,13000,13000,13000,13000,0
20240823,190000,145657830,13000,13000,13000,13000,0
20240823,185900,145657830,13000,13000,13000,13000,0
20240823,185800,145657830,13000,13000,13000,13000,0
20240823,185700,145657830,13000,13000,13000,13000,0
20240823,185600,145657830,13000,13000,13000,13000,87
20240823,185500,145657830,13000,13000,13000,13000,0
20240823,185400,145657830,13000,13000,13000,13000,0
20240823,185300,145657830,13000,13000,13000,13000,0
20240823,185200,145657830,13000,13000,13000,13000,0
20240823,185100,145657830,13000,13000,13000,13000,0
20240823,185000,145657830,13000,13000,13000,13000,0
20240823,184900,145657830,13000,13000,13000,13000,0
20240823,184800,145657830,13000,13000,13000,13000,0
20240823,184700,145657830,13000,13000,13000,13000,0
20240823,184600,145657830,13000,13000,13000,13000,0
20240823,184500,145657830,13000,13000,13000,13000,0
20240823,184400,145657830,13000,13000,13000,13000,0
20240823,184300,145657830,13000,13000,13000,13000,0
20240823,184200,145657830,13000,13000,13000,13000,0
20240823,184100,145657830,13000,13000,13000,13000,0
20240823,184000,145657830,13000,13000,13000,13000,0
20240823,183900,145657830,13000,13000,13000,13000,0
20240823,183800,145657830,13000,13000,13000,13000,0
20240823,183700,145657830,13000,13000,13000,13000,0
20240823,183600,145657830,13000,13000,13000,13000,0
20240823,183500,145657830,13000,13000,13000,13000,0
20240823,183400,145657830,13000,13000,13000,13000,0
20240823,183300,145657830,13000,13000,13000,13000,0
20240823,183200,145657830,13000,13000,13000,13000,0
20240823,183100,145657830,13000,13000,13000,13000,0
20240823,183000,145657830,13000,13000,13000,13000,0
20240823,182900,145657830,13000,13000,13000,13000,0
20240823,182800,145657830,13000,13000,13000,13000,0
20240823,182700,145657830,13000,13000,13000,13000,0
20240823,182600,145657830,13000,13000,13000,13000,87
20240823,182500,145657830,13000,13000,13000,13000,0
20240823,182400,145657830,13000,13000,13000,13000,0
20240823,182300,145657830,13000,13000,13000,13000,0
20240823,182200,145657830,13000,13000,13000,13000,0
20240823,182100,145657830,13000,13000,13000,13000,0
20240823,182000,145657830,13000,13000,13000,13000,0
20240823,181900,145657830,13000,13000,13000,13000,0
20240823,181800,145657830,13000,13000,13000,13000,0
20240823,181700,145657830,13000,13000,13000,13000,0
20240823,181600,145657830,13000,13000,13000,13000,0
20240823,181500,145657830,13000,13000,13000,13000,0
20240823,181400,145657830,13000,13000,13000,13000,0
20240823,181300,145657830,13000,13000,13000,13000,0
20240823,181200,145657830,13000,13000,13000,13000,0
20240823,181100,145657830,13000,13000,13000,13000,0
20240823,181000,145657830,13000,13000,13000,13000,0
20240823,180900,145657830,13000,13000,13000,13000,0
20240823,180800,145657830,13000,13000,13000,13000,0
20240823,180700,145657830,13000,13000,13000,13000,0
20240823,180600,145657830,13000,13000,13000,13000,0
20240823,180500,145657830,13000,13000,13000,13000,0
20240823,180400,145657830,13000,13000,13000,13000,0
20240823,180300,145657830,13000,13000,13000,13000,0
20240823,180200,145657830,13000,13000,13000,13000,0
20240823,180100,145657830,13000,13000,13000,13000,0
20240823,180000,145657830,13000,13000,13000,13000,0
20240823,175900,145657830,13000,13000,13000,13000,0
20240823,175800,145657830,13000,13000,13000,13000,0
20240823,175700,145657830,13000,13000,13000,13000,0
20240823,175600,145657830,13000,13000,13000,13000,87
20240823,175500,145657830,13000,13000,13000,13000,0
20240823,175400,145657830,13000,13000,13000,13000,0
20240823,175300,145657830,13000,13000,13000,13000,0
20240823,175200,145657830,13000,13000,13000,13000,0
20240823,175100,145657830,13000,13000,13000,13000,0
20240823,175000,145657830,13000,13000,13000,13000,0
20240823,174900,145657830,13000,13000,13000,13000,0
20240823,174800,145657830,13000,13000,13000,13000,0
20240823,174700,145657830,13000,13000,13000,13000,0
20240823,174600,145657830,13000,13000,13000,13000,0
20240823,174500,145657830,13000,13000,13000,13000,0
20240823,174400,145657830,13000,13000,13000,13000,0
20240823,174300,145657830,13000,13000,13000,13000,0
20240823,174200,145657830,13000,13000,13000,13000,0
20240823,174100,145657830,13000,13000,13000,13000,0
20240823,174000,145657830,13000,13000,13000,13000,0
20240823,173900,145657830,13000,13000,13000,13000,0
20240823,173800,145657830,13000,13000,13000,13000,0
20240823,173700,145657830,13000,13000,13000,13000,0
20240823,173600,145657830,13000,13000,13000,13000,0
20240823,173500,145657830,13000,13000,13000,13000,0
20240823,173400,145657830,13000,13000,13000,13000,0
20240823,173300,145657830,13000,13000,13000,13000,0
20240823,173200,145657830,13000,13000,13000,13000,0
20240823,173100,145657830,13000,13000,13000,13000,0
20240823,173000,145657830,13000,13000,13000,13000,0
20240823,172900,145657830,13000,13000,13000,13000,0
20240823,172800,145657830,13000,13000,13000,13000,0
20240823,172700,145657830,13000,13000,13000,13000,0
20240823,172600,145657830,13000,13000,13000,13000,87
20240823,172500,145657830,13000,13000,13000,13000,0
20240823,172400,145657830,13000,13000,13000,13000,0
20240823,172300,145657830,13000,13000,13000,13000,0
20240823,172200,145657830,13000,13000,13000,13000,0
20240823,172100,145657830,13000,13000,13000,13000,0
20240823,172000,145657830,13000,13000,13000,13000,0
20240823,171900,145657830,13000,13000,13000,13000,0
20240823,171800,145657830,13000,13000,13000,13000,0
20240823,171700,145657830,13000,13000,13000,13000,0
20240823,171600,145657830,13000,13000,13000,13000,0
20240823,171500,145657830,13000,13000,13000,13000,0
20240823,171400,145657830,13000,13000,13000,13000,0
20240823,171300,145657830,13000,13000,13000,13000,0
20240823,171200,145657830,13000,13000,13000,13000,0
20240823,171100,145657830,13000,13000,13000,13000,0
20240823,171000,145657830,13000,13000,13000,13000,0
20240823,170900,145657830,13000,13000,13000,13000,0
20240823,170800,145657830,13000,13000,13000,13000,0
20240823,170700,145657830,13000,13000,13000,13000,0
20240823,170600,145657830,13000,13000,13000,13000,0
20240823,170500,145657830,13000,13000,13000,13000,0
20240823,170400,145657830,13000,13000,13000,13000,0
20240823,170300,145657830,13000,13000,13000,13000,0
20240823,170200,145657830,13000,13000,13000,13000,0
20240823,170100,145657830,13000,13000,13000,13000,0
20240823,170000,145657830,13000,13000,13000,13000,0
20240823,165900,145657830,13000,13000,13000,13000,0
20240823,165800,145657830,13000,13000,13000,13000,0
20240823,165700,145657830,13000,13000,13000,13000,0
20240823,165600,145657830,13000,13000,13000,13000,87
20240823,165500,145657830,13000,13000,13000,13000,0
20240823,165400,145657830,13000,13000,13000,13000,0
20240823,165300,145657830,13000,13000,13000,13000,0
20240823,165200,145657830,13000,13000,13000,13000,0
20240823,165100,145657830,13000,13000,13000,13000,0
20240823,165000,145657830,13000,13000,13000,13000,0
20240823,164900,145657830,13000,13000,13000,13000,0
20240823,164800,145657830,13000,13000,13000,13000,0
20240823,164700,145657830,13000,13000,13000,13000,0
20240823,164600,145657830,13000,13000,13000,13000,0
20240823,164500,145657830,13000,13000,13000,13000,0
20240823,164400,145657830,13000,13000,13000,13000,0
20240823,164300,145657830,13000,13000,13000,13000,0
20240823,164200,145657830,13000,13000,13000,13000,0
20240823,164100,145657830,13000,13000,13000,13000,0
20240823,164000,145657830,13000,13000,13000,13000,0
20240823,163900,145657830,13000,13000,13000,13000,0
20240823,163800,145657830,13000,13000,13000,13000,0
20240823,163700,145657830,13000,13000,13000,13000,0
20240823,163600,145657830,13000,13000,13000,13000,0
20240823,163500,145657830,13000,13000,13000,13000,0
20240823,163400,145657830,13000,13000,13000,13000,0
20240823,163300,145657830,13000,13000,13000,13000,0
20240823,163200,145657830,13000,13000,13000,13000,0
20240823,163100,145657830,13000,13000,13000,13000,0
20240823,163000,145657830,13000,13000,13000,13000,0
20240823,162900,145657830,13000,13000,13000,13000,0
20240823,162800,145657830,13000,13000,13000,13000,0
20240823,162700,145657830,13000,13000,13000,13000,0
20240823,162600,145657830,13000,13000,13000,13000,87
20240823,162500,145657830,13000,13000,13000,13000,0
20240823,162400,145657830,13000,13000,13000,13000,0
20240823,162300,145657830,13000,13000,13000,13000,0
20240823,162200,145657830,13000,13000,13000,13000,0
20240823,162100,145657830,13000,13000,13000,13000,0
20240823,162000,145657830,13000,13000,13000,13000,0
20240823,161900,145657830,13000,13000,13000,13000,0
20240823,161800,145657830,13000,13000,13000,13000,0
20240823,161700,145657830,13000,13000,13000,13000,0
20240823,161600,145657830,13000,13000,13000,13000,0
20240823,161500,145657830,13000,13000,13000,13000,0
20240823,161400,145657830,13000,13000,13000,13000,0
20240823,161300,145657830,13000,13000,13000,13000,0
20240823,161200,145657830,13000,13000,13000,13000,0
20240823,161100,145657830,13000,13000,13000,13000,0
20240823,161000,145657830,13000,13000,13000,13000,0
20240823,160900,145657830,13000,13000,13000,13000,0
20240823,160800,145657830,13000,13000,13000,13000,0
20240823,160700,145657830,13000,13000,13000,13000,0
20240823,160600,145657830,13000,13000,13000,13000,0
20240823,160500,145657830,13000,13000,13000,13000,0
20240823,160400,145657830,13000,13000,13000,13000,0
20240823,160300,145657830,13000,13000,13000,13000,0
20240823,160200,145657830,13000,13000,13000,13000,0
20240823,160100,145657830,13000,13000,13000,13000,0
20240823,160000,145657830,13000,13000,13000,13000,0
20240823,155900,145657830,13000,13000,13000,13000,0
20240823,155800,145657830,13000,13000,13000,13000,0
20240823,155700,145657830,13000,13000,13000,13000,0
20240823,155600,145657830,13000,13000,13000,13000,87
20240823,155500,145657830,13000,13000,13000,13000,0
20240823,155400,145657830,13000,13000,13000,13000,0
20240823,155300,145657830,13000,13000,13000,13000,0
20240823,155200,145657830,13000,13000,13000,13000,0
20240823,155100,145657830,13000,13000,13000,13000,0
20240823,155000,145657830,13000,13000,13000,13000,0
20240823,154900,145657830,13000,13000,13000,13000,0
20240823,154800,145657830,13000,13000,13000,13000,0
20240823,154700,145657830,13000,13000,13000,13000,0
20240823,154600,145657830,13000,13000,13000,13000,0
20240823,154500,145657830,13000,13000,13000,13000,0
20240823,154400,145657830,13000,13000,13000,13000,0
20240823,154300,145657830,13000,13000,13000,13000,0
20240823,154200,145657830,13000,13000,13000,13000,0
20240823,154100,145657830,13000,13000,13000,13000,0
20240823,154000,145657830,13000,13000,13000,13000,0
20240823,153900,145657830,13000,13000,13000,13000,0
20240823,153800,145657830,13000,13000,13000,13000,0
20240823,153700,145657830,13000,13000,13000,13000,0
20240823,153600,145657830,13000,13000,13000,13000,0
20240823,153500,145657830,13000,13000,13000,13000,0
20240823,153400,145657830,13000,13000,13000,13000,0
20240823,153300,145657830,13000,13000,13000,13000,0
20240823,153200,145657830,13000,13000,13000,13000,0
20240823,153100,145657830,13000,13000,13000,13000,0
20240823,153000,145657830,13000,13000,13000,13000,87
20240823,152900,144526830,12920,12920,12920,12920,0
20240823,152800,144526830,12920,12920,12920,12920,0
20240823,152700,144526830,12920,12920,12920,12920,0
20240823,152600,144526830,12920,12920,12920,12920,0
20240823,152500,144526830,12920,12920,12920,12920,0
20240823,152400,144526830,12920,12920,12920,12920,0
20240823,152300,144526830,12920,12920,12920,12920,0
20240823,152200,144526830,12920,12920,12920,12920,0
20240823,152100,144526830,12920,12920,12920,12920,0
20240823,152000,144526830,12920,12920,12920,12920,0
20240823,151900,144526830,12920,12960,12960,12920,127
20240823,151800,142881880,12960,12960,12960,12960,0
20240823,151700,142881880,12960,12960,12960,12960,15
20240823,151600,142687480,12960,12960,12960,12960,9
20240823,151500,142570840,12960,12960,12960,12960,2
20240823,151400,142544920,12970,12970,12970,12970,8
20240823,151300,142441160,12970,12970,12970,12970,2
20240823,151200,142415220,12990,12990,12990,12990,0
20240823,151100,142415220,12990,12990,12990,12990,0
20240823,151000,142415220,12990,12960,12990,12960,77
20240823,150900,141415020,13020,13020,13020,13020,1
20240823,150800,141402000,13030,13030,13030,13030,1
20240823,150700,141388970,13030,13030,13030,13030,0
20240823,150600,141388970,13030,13030,13030,13030,0
20240823,150500,141388970,13030,13030,13030,13030,1
20240823,150400,141375940,13030,13030,13030,13030,0
20240823,150300,141375940,13030,13030,13030,13030,0
20240823,150200,141375940,13030,13030,13030,13030,1
20240823,150100,141362910,12980,12980,12980,12980,0
20240823,150000,141362910,12980,13030,13030,12980,2
20240823,145900,141336900,13030,13030,13030,13030,0
20240823,145800,141336900,13030,13030,13030,13030,1
20240823,145700,141323870,13000,13000,13000,13000,0
20240823,145600,141323870,13000,13000,13000,13000,10
20240823,145500,141193870,13000,13000,13000,13000,0
20240823,145400,141193870,13000,12980,13000,12980,112
20240823,145300,139738070,12950,12950,12950,12950,111
20240823,145200,138300620,12970,12970,12970,12970,0
20240823,145100,138300620,12970,12970,12970,12970,11
20240823,145000,138157950,12970,12970,12970,12970,206
20240823,144900,135486130,12970,12970,12970,12970,0
20240823,144800,135486130,12970,12920,12970,12920,17
20240823,144700,135265690,12970,12970,12970,12970,20
20240823,144600,135006290,12970,12970,12970,12970,0
20240823,144500,135006290,12970,12970,12970,12970,0
20240823,144400,135006290,12970,12970,12970,12970,0
20240823,144300,135006290,12970,12970,12970,12970,0
20240823,144200,135006290,12970,12970,12970,12970,0
20240823,144100,135006290,12970,12970,12970,12970,0
20240823,144000,135006290,12970,12970,12970,12970,0
20240823,143900,135006290,12970,12970,12970,12970,1
20240823,143800,134993320,12970,12910,12970,12910,47
20240823,143700,134384330,12900,12950,12950,12900,525
20240823,143600,127609450,12970,12970,12970,12970,0
20240823,143500,127609450,12970,12970,12970,12970,0
20240823,143400,127609450,12970,12970,12970,12970,0
20240823,143300,127609450,12970,12970,12970,12970,1
20240823,143200,127596480,12940,12940,12940,12940,1
20240823,143100,127583540,12970,12970,12970,12970,0
20240823,143000,127583540,12970,12970,12970,12970,0
20240823,142900,127583540,12970,12970,12970,12970,0
20240823,142800,127583540,12970,12970,12970,12970,0
20240823,142700,127583540,12970,12970,12970,12970,0
20240823,142600,127583540,12970,12970,12970,12970,1
20240823,142500,127570570,12970,12970,12970,12970,0
20240823,142400,127570570,12970,12970,12970,12970,1
20240823,142300,127557600,12940,12940,12940,12940,0
20240823,142200,127557600,12940,12940,12940,12940,0
20240823,142100,127557600,12940,12940,12940,12940,0
20240823,142000,127557600,12940,12940,12940,12940,1
20240823,141900,127544660,12930,12930,12930,12930,0
20240823,141800,127544660,12930,12930,12930,12930,0
20240823,141700,127544660,12930,12930,12930,12930,0
20240823,141600,127544660,12930,12930,12930,12930,0
20240823,141500,127544660,12930,12930,12930,12930,0
20240823,141400,127544660,12930,12940,12940,12930,15
20240823,141300,127350610,12940,12940,12940,12940,0
20240823,141200,127350610,12940,12940,12940,12940,0
20240823,141100,127350610,12940,12960,12970,12940,23
20240823,141000,127052710,12970,12970,12970,12970,15
20240823,140900,126858160,12970,12980,13000,12970,19
20240823,140800,126611460,12960,12960,12960,12960,0
20240823,140700,126611460,12960,12960,12970,12940,9
20240823,140600,126494860,13000,13000,13000,13000,0
20240823,140500,126494860,13000,13000,13000,13000,0
20240823,140400,126494860,13000,13000,13000,13000,0
20240823,140300,126494860,13000,13000,13000,13000,8
20240823,140200,126390860,12940,12940,12940,12940,15
20240823,140100,126196760,13000,13000,13000,13000,0
20240823,140000,126196760,13000,13000,13000,13000,2
20240823,135900,126170760,12930,12930,12930,12930,0
20240823,135800,126170760,12930,12930,12930,12930,0
20240823,135700,126170760,12930,12930,12930,12930,0
20240823,135600,126170760,12930,12930,12930,12930,0
20240823,135500,126170760,12930,12930,12930,12930,0
20240823,135400,126170760,12930,12930,12930,12930,0
20240823,135300,126170760,12930,12930,12930,12930,0
20240823,135200,126170760,12930,12930,12930,12930,0
20240823,135100,126170760,12930,12910,12930,12870,379
20240823,135000,121281330,12910,12970,12970,12910,800
20240823,134900,110944410,13010,13010,13010,13010,0
20240823,134800,110944410,13010,13010,13010,13010,0
20240823,134700,110944410,13010,13000,13010,13000,8
20240823,134600,110840340,12980,12980,12980,12980,0
20240823,134500,110840340,12980,12980,12980,12980,0
20240823,134400,110840340,12980,12980,12980,12980,29
20240823,134300,110463920,12990,12990,12990,12990,0
20240823,134200,110463920,12990,12990,12990,12990,0
20240823,134100,110463920,12990,13000,13000,12990,2
20240823,134000,110437930,12930,12930,12930,12930,0
20240823,133900,110437930,12930,12930,12930,12930,2
20240823,133800,110412070,12920,12980,12980,12920,355
20240823,133700,105820490,13000,12980,13000,12980,3
20240823,133600,105781530,12920,12920,12920,12920,0
20240823,133500,105781530,12920,12920,12920,12920,0
20240823,133400,105781530,12920,12920,12920,12920,0
20240823,133300,105781530,12920,12920,12920,12920,0
20240823,133200,105781530,12920,12920,12920,12920,15
20240823,133100,105587730,12920,12920,12920,12920,0
20240823,133000,105587730,12920,12960,12960,12910,507
20240823,132900,99039790,12980,12980,12980,12980,0
20240823,132800,99039790,12980,12980,12980,12980,0
20240823,132700,99039790,12980,12980,12980,12980,0
20240823,132600,99039790,12980,12980,12980,12980,36
20240823,132500,98572510,12980,12980,12980,12980,20
20240823,132400,98312910,12980,12980,12980,12980,0
20240823,132300,98312910,12980,12980,12980,12980,0
20240823,132200,98312910,12980,12980,12980,12980,0
20240823,132100,98312910,12980,12980,12980,12980,0
20240823,132000,98312910,12980,12980,12980,12980,3
20240823,131900,98273970,12910,12910,12910,12910,0
20240823,131800,98273970,12910,12910,12910,12910,0
20240823,131700,98273970,12910,12910,12910,12910,0
20240823,131600,98273970,12910,12910,12910,12910,0
20240823,131500,98273970,12910,12910,12910,12910,0
20240823,131400,98273970,12910,12910,12910,12910,0
20240823,131300,98273970,12910,12910,12910,12910,0
20240823,131200,98273970,12910,12910,12910,12910,0
20240823,131100,98273970,12910,12910,12910,12910,0
20240823,131000,98273970,12910,12910,12910,12910,0
20240823,130900,98273970,12910,12910,12910,12910,5
20240823,130800,98209420,12910,12910,12910,12910,0
20240823,130700,98209420,12910,12910,12910,12910,0
20240823,130600,98209420,12910,12960,12960,12910,540
20240823,130500,91226490,13000,13000,13000,13000,3
20240823,130400,91187490,13000,13000,13000,13000,4
20240823,130300,91135490,13000,13000,13000,13000,2
20240823,130200,91109490,13000,13000,13000,13000,5
20240823,130100,91044490,12950,12950,12950,12950,0
20240823,130000,91044490,12950,12950,12950,12950,0
20240823,125900,91044490,12950,12950,12950,12950,4
20240823,125800,90992690,12930,12930,12930,12930,0
20240823,125700,90992690,12930,12930,12930,12930,0
20240823,125600,90992690,12930,12930,12930,12930,0
20240823,125500,90992690,12930,12930,12930,12930,0
20240823,125400,90992690,12930,12930,12930,12930,13
20240823,125300,90824600,12910,12910,12910,12910,0
20240823,125200,90824600,12910,12910,12910,12910,0
20240823,125100,90824600,12910,12910,12910,12910,0
20240823,125000,90824600,12910,12910,12910,12910,0
20240823,124900,90824600,12910,12910,12910,12910,0
20240823,124800,90824600,12910,12910,12910,12910,0
20240823,124700,90824600,12910,12910,12910,12910,0
20240823,124600,90824600,12910,12900,12910,12900,20
20240823,124500,90566500,12890,12890,12890,12890,0
20240823,124400,90566500,12890,12890,12890,12890,0
20240823,124300,90566500,12890,12890,12890,12890,0
20240823,124200,90566500,12890,12890,12890,12890,0
20240823,124100,90566500,12890,12890,12890,12890,0
20240823,124000,90566500,12890,12890,12890,12890,6
20240823,123900,90489160,12870,12870,12870,12870,0
20240823,123800,90489160,12870,12870,12870,12870,36
20240823,123700,90025840,12870,12860,12870,12860,76
20240823,123600,89047730,12860,12860,12860,12860,0
20240823,123500,89047730,12860,12860,12860,12860,10
20240823,123400,88919130,12860,12860,12860,12860,0
20240823,123300,88919130,12860,12860,12860,12860,0
20240823,123200,88919130,12860,12860,12860,12860,1
20240823,123100,88906270,12860,12860,12860,12860,0
20240823,123000,88906270,12860,12860,12860,12860,0
20240823,122900,88906270,12860,12860,12860,12860,0
20240823,122800,88906270,12860,12860,12860,12860,0
20240823,122700,88906270,12860,12860,12860,12860,0
20240823,122600,88906270,12860,12860,12860,12860,2
20240823,122500,88880550,12860,12860,12860,12860,8
20240823,122400,88777670,12790,12890,12890,12730,2112
20240823,122300,61681320,12890,12890,12890,12890,0
20240823,122200,61681320,12890,12890,12890,12890,0
20240823,122100,61681320,12890,12890,12890,12890,0
20240823,122000,61681320,12890,12900,12900,12890,127
20240823,121900,60043110,12900,12900,12900,12900,0
20240823,121800,60043110,12900,12920,12920,12900,95
20240823,121700,58816540,12920,12960,12960,12920,64
20240823,121600,57988360,12970,12970,12970,12970,0
20240823,121500,57988360,12970,12970,12970,12970,1
20240823,121400,57975390,12960,12960,12960,12960,0
20240823,121300,57975390,12960,12960,12960,12960,0
20240823,121200,57975390,12960,12960,12960,12960,0
20240823,121100,57975390,12960,12960,12960,12960,0
20240823,121000,57975390,12960,12960,12960,12960,0
20240823,120900,57975390,12960,12960,12960,12960,0
20240823,120800,57975390,12960,12960,12960,12960,0
20240823,120700,57975390,12960,12960,12960,12960,0
20240823,120600,57975390,12960,12960,12960,12960,0
20240823,120500,57975390,12960,12960,12960,12960,161
20240823,120400,55888830,13000,13000,13000,13000,0
20240823,120300,55888830,13000,13000,13000,13000,0
20240823,120200,55888830,13000,13000,13000,13000,0
20240823,120100,55888830,13000,13000,13000,13000,0
20240823,120000,55888830,13000,13000,13000,13000,0
20240823,115900,55888830,13000,13000,13000,13000,0
20240823,115800,55888830,13000,13000,13000,13000,0
20240823,115700,55888830,13000,13000,13000,13000,0
20240823,115600,55888830,13000,13000,13000,13000,0
20240823,115500,55888830,13000,13000,13000,13000,1
20240823,115400,55875830,13030,13030,13030,13030,0
20240823,115300,55875830,13030,13030,13030,13030,0
20240823,115200,55875830,13030,13030,13030,13030,0
20240823,115100,55875830,13030,13030,13030,13030,0
20240823,115000,55875830,13030,13030,13030,13030,10
20240823,114900,55745530,13030,13030,13030,13030,0
20240823,114800,55745530,13030,13030,13030,13030,0
20240823,114700,55745530,13030,13030,13030,13030,0
20240823,114600,55745530,13030,13030,13030,13030,0
20240823,114500,55745530,13030,13030,13030,13030,0
20240823,114400,55745530,13030,13030,13030,13030,0
20240823,114300,55745530,13030,13030,13030,13030,80
20240823,114200,54703130,13000,13000,13000,13000,0
20240823,114100,54703130,13000,13000,13000,13000,0
20240823,114000,54703130,13000,13000,13000,13000,0
20240823,113900,54703130,13000,13000,13000,13000,0
20240823,113800,54703130,13000,13000,13000,13000,0
20240823,113700,54703130,13000,13000,13000,13000,0
20240823,113600,54703130,13000,13000,13000,13000,0
20240823,113500,54703130,13000,13000,13000,13000,0
20240823,113400,54703130,13000,13000,13000,13000,0
20240823,113300,54703130,13000,13000,13000,13000,95
20240823,113200,53468130,13000,13000,13000,13000,0
20240823,113100,53468130,13000,13000,13000,13000,0
20240823,113000,53468130,13000,13000,13000,13000,0
20240823,112900,53468130,13000,13000,13000,13000,0
20240823,112800,53468130,13000,13000,13000,13000,0
20240823,112700,53468130,13000,13000,13000,13000,0
20240823,112600,53468130,13000,13000,13000,13000,0
20240823,112500,53468130,13000,13000,13000,13000,0
20240823,112400,53468130,13000,13000,13000,13000,0
20240823,112300,53468130,13000,13000,13000,13000,0
20240823,112200,53468130,13000,13000,13000,13000,0
20240823,112100,53468130,13000,13000,13000,13000,0
20240823,112000,53468130,13000,13000,13000,13000,0
20240823,111900,53468130,13000,13000,13000,13000,0
20240823,111800,53468130,13000,13000,13000,13000,5
20240823,111700,53403130,12940,12940,12940,12940,28
20240823,111600,53040810,12940,12940,12940,12940,1
20240823,111500,53027870,12930,12930,12930,12930,0
20240823,111400,53027870,12930,12930,12930,12930,0
20240823,111300,53027870,12930,12930,12930,12930,5
20240823,111200,52963220,12930,12930,12930,12930,0
20240823,111100,52963220,12930,12930,12930,12930,0
20240823,111000,52963220,12930,12930,12930,12930,0
20240823,110900,52963220,12930,12930,12930,12930,0
20240823,110800,52963220,12930,12930,12930,12930,0
20240823,110700,52963220,12930,12930,12930,12930,0
20240823,110600,52963220,12930,12930,12930,12930,0
20240823,110500,52963220,12930,12930,12930,12930,5
20240823,110400,52898570,12920,12920,12920,12920,0
20240823,110300,52898570,12920,12920,12920,12920,0
20240823,110200,52898570,12920,12920,12920,12920,0
20240823,110100,52898570,12920,12920,12920,12920,2
20240823,110000,52872730,12910,12900,12910,12900,141
20240823,105900,51052760,12900,12900,12900,12900,0
20240823,105800,51052760,12900,12900,12900,12900,18
20240823,105700,50820560,12900,12900,12900,12900,0
20240823,105600,50820560,12900,12900,12900,12900,1
20240823,105500,50807660,12910,12900,12910,12900,2
20240823,105400,50781850,12900,12900,12900,12900,0
20240823,105300,50781850,12900,12900,12900,12900,2
20240823,105200,50756050,12900,12900,12900,12900,0
20240823,105100,50756050,12900,12890,12900,12890,10
20240823,105000,50627100,12880,12880,12880,12880,0
20240823,104900,50627100,12880,12880,12880,12880,0
20240823,104800,50627100,12880,12880,12880,12880,0
20240823,104700,50627100,12880,12880,12880,12880,0
20240823,104600,50627100,12880,12880,12880,12880,0
20240823,104500,50627100,12880,12910,12910,12880,35
20240823,104400,50176130,12930,12930,12930,12930,0
20240823,104300,50176130,12930,12910,12940,12890,358
20240823,104200,45555140,12910,12910,12910,12910,0
20240823,104100,45555140,12910,12910,12910,12910,0
20240823,104000,45555140,12910,12910,12910,12910,34
20240823,103900,45116200,12920,12920,12920,12920,2
20240823,103800,45090360,12970,12970,12970,12970,1
20240823,103700,45077390,12970,12970,12970,12970,0
20240823,103600,45077390,12970,12970,12970,12970,0
20240823,103500,45077390,12970,12970,12970,12970,2
20240823,103400,45051450,12970,12970,12970,12970,50
20240823,103300,44402950,12950,12950,12950,12950,113
20240823,103200,42939600,12960,12970,12970,12960,139
20240823,103100,41137970,13010,13010,13010,13010,0
20240823,103000,41137970,13010,13010,13010,13010,0
20240823,102900,41137970,13010,13010,13010,13010,15
20240823,102800,40942820,12970,12970,12970,12970,0
20240823,102700,40942820,12970,13010,13010,12970,607
20240823,102600,33053790,13020,13060,13060,13020,16
20240823,102500,32845430,13010,13010,13010,13010,0
20240823,102400,32845430,13010,13010,13010,13010,77
20240823,102300,31843660,13020,13020,13020,13020,0
20240823,102200,31843660,13020,13020,13020,13020,0
20240823,102100,31843660,13020,13020,13020,13020,3
20240823,102000,31804600,13010,13010,13010,13010,0
20240823,101900,31804600,13010,13010,13010,13010,0
20240823,101800,31804600,13010,13010,13010,13010,0
20240823,101700,31804600,13010,13010,13010,13010,0
20240823,101600,31804600,13010,13010,13010,13010,0
20240823,101500,31804600,13010,13010,13010,13010,0
20240823,101400,31804600,13010,13020,13020,13010,42
20240823,101300,31257960,13030,13030,13030,13030,3
20240823,101200,31218870,13060,13060,13060,13060,0
20240823,101100,31218870,13060,13060,13060,13060,0
20240823,101000,31218870,13060,13060,13060,13060,0
20240823,100900,31218870,13060,13060,13060,13060,0
20240823,100800,31218870,13060,13060,13060,13060,0
20240823,100700,31218870,13060,13060,13060,13060,1
20240823,100600,31205810,13000,13000,13000,13000,0
20240823,100500,31205810,13000,13000,13000,13000,0
20240823,100400,31205810,13000,13000,13000,13000,0
20240823,100300,31205810,13000,13000,13000,13000,0
20240823,100200,31205810,13000,13000,13000,13000,0
20240823,100100,31205810,13000,13000,13000,13000,0
20240823,100000,31205810,13000,13000,13000,13000,0
20240823,095900,31205810,13000,13000,13000,13000,0
20240823,095800,31205810,13000,13000,13000,13000,0
20240823,095700,31205810,13000,13000,13000,13000,0
20240823,095600,31205810,13000,13000,13000,13000,7
20240823,095500,31114810,13000,13000,13000,13000,0
20240823,095400,31114810,13000,13000,13000,13000,0
20240823,095300,31114810,13000,13050,13050,13000,400
20240823,095200,25902710,13060,13060,13060,13060,65
20240823,095100,25053810,13070,13070,13070,13070,33
20240823,095000,24622500,13070,13070,13070,13070,204
20240823,094900,21956220,13070,13070,13070,13070,0
20240823,094800,21956220,13070,13070,13070,13070,0
20240823,094700,21956220,13070,13070,13070,13070,100
20240823,094600,20649220,13080,13080,13080,13080,0
20240823,094500,20649220,13080,13080,13080,13080,0
20240823,094400,20649220,13080,13070,13080,13060,170
20240823,094300,18428840,13070,13070,13070,13070,0
20240823,094200,18428840,13070,13090,13090,13070,168
20240823,094100,16232880,13090,13090,13090,13090,1
20240823,094000,16219790,13090,13090,13090,13090,0
20240823,093900,16219790,13090,13090,13090,13080,225
20240823,093800,13276570,13080,13080,13080,13080,0
20240823,093700,13276570,13080,13080,13080,13080,0
20240823,093600,13276570,13080,13080,13080,13080,0
20240823,093500,13276570,13080,13080,13080,13080,0
20240823,093400,13276570,13080,13080,13080,13080,0
20240823,093300,13276570,13080,13080,13080,13080,0
20240823,093200,13276570,13080,13080,13080,13080,0
20240823,093100,13276570,13080,13080,13080,13080,0
20240823,093000,13276570,13080,13080,13080,13080,1
20240823,092900,13263490,13080,13080,13080,13080,0
20240823,092800,13263490,13080,13080,13080,13080,0
20240823,092700,13263490,13080,13080,13080,13080,0
20240823,092600,13263490,13080,13090,13090,13080,8
20240823,092500,13158810,13100,13100,13100,13100,2
20240823,092400,13132610,13100,13070,13110,13070,34
20240823,092300,12688090,13070,13070,13070,13070,131
20240823,092200,10975920,13080,13080,13080,13080,0
20240823,092100,10975920,13080,13090,13090,13080,175
20240823,092000,8686720,13080,13080,13080,13080,0
20240823,091900,8686720,13080,13080,13080,13080,0
20240823,091800,8686720,13080,13170,13170,13080,5
20240823,091700,8621050,13080,13080,13080,13080,0
20240823,091600,8621050,13080,13080,13080,13080,0
20240823,091500,8621050,13080,13080,13080,13080,20
20240823,091400,8359450,13080,13080,13080,13080,0
20240823,091300,8359450,13080,13080,13080,13080,1
20240823,091200,8346370,13170,13170,13170,13170,0
20240823,091100,8346370,13170,13170,13170,13170,0
20240823,091000,8346370,13170,13170,13170,13170,1
20240823,090900,8333200,13170,13170,13170,13170,0
20240823,090800,8333200,13170,13170,13170,13170,1
20240823,090700,8320030,13080,13080,13080,13080,0
20240823,090600,8320030,13080,13080,13080,13080,0
20240823,090500,8320030,13080,13100,13100,13080,15
20240823,090400,8123630,13110,13200,13200,13110,251
20240823,090300,4832780,13270,13270,13270,13270,0
20240823,090200,4832780,13270,13270,13270,13270,4
20240823,090100,4779700,13120,13120,13120,13120,0
20240823,090000,4779700,13120,13300,13300,13120,361