KissMeData/396270/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,212100,479305500,8310,8310,8310,8310,1626
20240823,212000,479305500,8310,8310,8310,8310,0
20240823,211900,479305500,8310,8310,8310,8310,0
20240823,211800,479305500,8310,8310,8310,8310,0
20240823,211700,479305500,8310,8310,8310,8310,0
20240823,211600,479305500,8310,8310,8310,8310,0
20240823,211500,479305500,8310,8310,8310,8310,0
20240823,211400,479305500,8310,8310,8310,8310,0
20240823,211300,479305500,8310,8310,8310,8310,0
20240823,211200,479305500,8310,8310,8310,8310,0
20240823,211100,479305500,8310,8310,8310,8310,0
20240823,211000,479305500,8310,8310,8310,8310,0
20240823,210900,479305500,8310,8310,8310,8310,0
20240823,210800,479305500,8310,8310,8310,8310,0
20240823,210700,479305500,8310,8310,8310,8310,0
20240823,210600,479305500,8310,8310,8310,8310,0
20240823,210500,479305500,8310,8310,8310,8310,0
20240823,210400,479305500,8310,8310,8310,8310,0
20240823,210300,479305500,8310,8310,8310,8310,0
20240823,210200,479305500,8310,8310,8310,8310,0
20240823,210100,479305500,8310,8310,8310,8310,0
20240823,210000,479305500,8310,8310,8310,8310,0
20240823,205900,479305500,8310,8310,8310,8310,0
20240823,205800,479305500,8310,8310,8310,8310,0
20240823,205700,479305500,8310,8310,8310,8310,0
20240823,205600,479305500,8310,8310,8310,8310,0
20240823,205500,479305500,8310,8310,8310,8310,0
20240823,205400,479305500,8310,8310,8310,8310,0
20240823,205300,479305500,8310,8310,8310,8310,0
20240823,205200,479305500,8310,8310,8310,8310,0
20240823,205100,479305500,8310,8310,8310,8310,1626
20240823,205000,479305500,8310,8310,8310,8310,0
20240823,204900,479305500,8310,8310,8310,8310,0
20240823,204800,479305500,8310,8310,8310,8310,0
20240823,204700,479305500,8310,8310,8310,8310,0
20240823,204600,479305500,8310,8310,8310,8310,0
20240823,204500,479305500,8310,8310,8310,8310,0
20240823,204400,479305500,8310,8310,8310,8310,0
20240823,204300,479305500,8310,8310,8310,8310,0
20240823,204200,479305500,8310,8310,8310,8310,0
20240823,204100,479305500,8310,8310,8310,8310,0
20240823,204000,479305500,8310,8310,8310,8310,0
20240823,203900,479305500,8310,8310,8310,8310,0
20240823,203800,479305500,8310,8310,8310,8310,0
20240823,203700,479305500,8310,8310,8310,8310,0
20240823,203600,479305500,8310,8310,8310,8310,0
20240823,203500,479305500,8310,8310,8310,8310,0
20240823,203400,479305500,8310,8310,8310,8310,0
20240823,203300,479305500,8310,8310,8310,8310,0
20240823,203200,479305500,8310,8310,8310,8310,0
20240823,203100,479305500,8310,8310,8310,8310,0
20240823,203000,479305500,8310,8310,8310,8310,0
20240823,202900,479305500,8310,8310,8310,8310,0
20240823,202800,479305500,8310,8310,8310,8310,0
20240823,202700,479305500,8310,8310,8310,8310,0
20240823,202600,479305500,8310,8310,8310,8310,0
20240823,202500,479305500,8310,8310,8310,8310,0
20240823,202400,479305500,8310,8310,8310,8310,0
20240823,202300,479305500,8310,8310,8310,8310,0
20240823,202200,479305500,8310,8310,8310,8310,0
20240823,202100,479305500,8310,8310,8310,8310,1626
20240823,202000,479305500,8310,8310,8310,8310,0
20240823,201900,479305500,8310,8310,8310,8310,0
20240823,201800,479305500,8310,8310,8310,8310,0
20240823,201700,479305500,8310,8310,8310,8310,0
20240823,201600,479305500,8310,8310,8310,8310,0
20240823,201500,479305500,8310,8310,8310,8310,0
20240823,201400,479305500,8310,8310,8310,8310,0
20240823,201300,479305500,8310,8310,8310,8310,0
20240823,201200,479305500,8310,8310,8310,8310,0
20240823,201100,479305500,8310,8310,8310,8310,0
20240823,201000,479305500,8310,8310,8310,8310,0
20240823,200900,479305500,8310,8310,8310,8310,0
20240823,200800,479305500,8310,8310,8310,8310,0
20240823,200700,479305500,8310,8310,8310,8310,0
20240823,200600,479305500,8310,8310,8310,8310,0
20240823,200500,479305500,8310,8310,8310,8310,0
20240823,200400,479305500,8310,8310,8310,8310,0
20240823,200300,479305500,8310,8310,8310,8310,0
20240823,200200,479305500,8310,8310,8310,8310,0
20240823,200100,479305500,8310,8310,8310,8310,0
20240823,200000,479305500,8310,8310,8310,8310,0
20240823,195900,479305500,8310,8310,8310,8310,0
20240823,195800,479305500,8310,8310,8310,8310,0
20240823,195700,479305500,8310,8310,8310,8310,0
20240823,195600,479305500,8310,8310,8310,8310,0
20240823,195500,479305500,8310,8310,8310,8310,0
20240823,195400,479305500,8310,8310,8310,8310,0
20240823,195300,479305500,8310,8310,8310,8310,0
20240823,195200,479305500,8310,8310,8310,8310,0
20240823,195100,479305500,8310,8310,8310,8310,1626
20240823,195000,479305500,8310,8310,8310,8310,0
20240823,194900,479305500,8310,8310,8310,8310,0
20240823,194800,479305500,8310,8310,8310,8310,0
20240823,194700,479305500,8310,8310,8310,8310,0
20240823,194600,479305500,8310,8310,8310,8310,0
20240823,194500,479305500,8310,8310,8310,8310,0
20240823,194400,479305500,8310,8310,8310,8310,0
20240823,194300,479305500,8310,8310,8310,8310,0
20240823,194200,479305500,8310,8310,8310,8310,0
20240823,194100,479305500,8310,8310,8310,8310,0
20240823,194000,479305500,8310,8310,8310,8310,0
20240823,193900,479305500,8310,8310,8310,8310,0
20240823,193800,479305500,8310,8310,8310,8310,0
20240823,193700,479305500,8310,8310,8310,8310,0
20240823,193600,479305500,8310,8310,8310,8310,0
20240823,193500,479305500,8310,8310,8310,8310,0
20240823,193400,479305500,8310,8310,8310,8310,0
20240823,193300,479305500,8310,8310,8310,8310,0
20240823,193200,479305500,8310,8310,8310,8310,0
20240823,193100,479305500,8310,8310,8310,8310,0
20240823,193000,479305500,8310,8310,8310,8310,0
20240823,192900,479305500,8310,8310,8310,8310,0
20240823,192800,479305500,8310,8310,8310,8310,0
20240823,192700,479305500,8310,8310,8310,8310,0
20240823,192600,479305500,8310,8310,8310,8310,0
20240823,192500,479305500,8310,8310,8310,8310,0
20240823,192400,479305500,8310,8310,8310,8310,0
20240823,192300,479305500,8310,8310,8310,8310,0
20240823,192200,479305500,8310,8310,8310,8310,0
20240823,192100,479305500,8310,8310,8310,8310,1626
20240823,192000,479305500,8310,8310,8310,8310,0
20240823,191900,479305500,8310,8310,8310,8310,0
20240823,191800,479305500,8310,8310,8310,8310,0
20240823,191700,479305500,8310,8310,8310,8310,0
20240823,191600,479305500,8310,8310,8310,8310,0
20240823,191500,479305500,8310,8310,8310,8310,0
20240823,191400,479305500,8310,8310,8310,8310,0
20240823,191300,479305500,8310,8310,8310,8310,0
20240823,191200,479305500,8310,8310,8310,8310,0
20240823,191100,479305500,8310,8310,8310,8310,0
20240823,191000,479305500,8310,8310,8310,8310,0
20240823,190900,479305500,8310,8310,8310,8310,0
20240823,190800,479305500,8310,8310,8310,8310,0
20240823,190700,479305500,8310,8310,8310,8310,0
20240823,190600,479305500,8310,8310,8310,8310,0
20240823,190500,479305500,8310,8310,8310,8310,0
20240823,190400,479305500,8310,8310,8310,8310,0
20240823,190300,479305500,8310,8310,8310,8310,0
20240823,190200,479305500,8310,8310,8310,8310,0
20240823,190100,479305500,8310,8310,8310,8310,0
20240823,190000,479305500,8310,8310,8310,8310,0
20240823,185900,479305500,8310,8310,8310,8310,0
20240823,185800,479305500,8310,8310,8310,8310,0
20240823,185700,479305500,8310,8310,8310,8310,0
20240823,185600,479305500,8310,8310,8310,8310,0
20240823,185500,479305500,8310,8310,8310,8310,0
20240823,185400,479305500,8310,8310,8310,8310,0
20240823,185300,479305500,8310,8310,8310,8310,0
20240823,185200,479305500,8310,8310,8310,8310,0
20240823,185100,479305500,8310,8310,8310,8310,1626
20240823,185000,479305500,8310,8310,8310,8310,0
20240823,184900,479305500,8310,8310,8310,8310,0
20240823,184800,479305500,8310,8310,8310,8310,0
20240823,184700,479305500,8310,8310,8310,8310,0
20240823,184600,479305500,8310,8310,8310,8310,0
20240823,184500,479305500,8310,8310,8310,8310,0
20240823,184400,479305500,8310,8310,8310,8310,0
20240823,184300,479305500,8310,8310,8310,8310,0
20240823,184200,479305500,8310,8310,8310,8310,0
20240823,184100,479305500,8310,8310,8310,8310,0
20240823,184000,479305500,8310,8310,8310,8310,0
20240823,183900,479305500,8310,8310,8310,8310,0
20240823,183800,479305500,8310,8310,8310,8310,0
20240823,183700,479305500,8310,8310,8310,8310,0
20240823,183600,479305500,8310,8310,8310,8310,0
20240823,183500,479305500,8310,8310,8310,8310,0
20240823,183400,479305500,8310,8310,8310,8310,0
20240823,183300,479305500,8310,8310,8310,8310,0
20240823,183200,479305500,8310,8310,8310,8310,0
20240823,183100,479305500,8310,8310,8310,8310,0
20240823,183000,479305500,8310,8310,8310,8310,0
20240823,182900,479305500,8310,8310,8310,8310,0
20240823,182800,479305500,8310,8310,8310,8310,0
20240823,182700,479305500,8310,8310,8310,8310,0
20240823,182600,479305500,8310,8310,8310,8310,0
20240823,182500,479305500,8310,8310,8310,8310,0
20240823,182400,479305500,8310,8310,8310,8310,0
20240823,182300,479305500,8310,8310,8310,8310,0
20240823,182200,479305500,8310,8310,8310,8310,0
20240823,182100,479305500,8310,8310,8310,8310,1626
20240823,182000,479305500,8310,8310,8310,8310,0
20240823,181900,479305500,8310,8310,8310,8310,0
20240823,181800,479305500,8310,8310,8310,8310,0
20240823,181700,479305500,8310,8310,8310,8310,0
20240823,181600,479305500,8310,8310,8310,8310,0
20240823,181500,479305500,8310,8310,8310,8310,0
20240823,181400,479305500,8310,8310,8310,8310,0
20240823,181300,479305500,8310,8310,8310,8310,0
20240823,181200,479305500,8310,8310,8310,8310,0
20240823,181100,479305500,8310,8310,8310,8310,0
20240823,181000,479305500,8310,8310,8310,8310,0
20240823,180900,479305500,8310,8310,8310,8310,0
20240823,180800,479305500,8310,8310,8310,8310,0
20240823,180700,479305500,8310,8310,8310,8310,0
20240823,180600,479305500,8310,8310,8310,8310,0
20240823,180500,479305500,8310,8310,8310,8310,0
20240823,180400,479305500,8310,8310,8310,8310,0
20240823,180300,479305500,8310,8310,8310,8310,0
20240823,180200,479305500,8310,8310,8310,8310,0
20240823,180100,479305500,8310,8310,8310,8310,0
20240823,180000,479305500,8310,8310,8310,8310,0
20240823,175900,479305500,8310,8310,8310,8310,0
20240823,175800,479305500,8310,8310,8310,8310,0
20240823,175700,479305500,8310,8310,8310,8310,0
20240823,175600,479305500,8310,8310,8310,8310,0
20240823,175500,479305500,8310,8310,8310,8310,0
20240823,175400,479305500,8310,8310,8310,8310,0
20240823,175300,479305500,8310,8310,8310,8310,0
20240823,175200,479305500,8310,8310,8310,8310,0
20240823,175100,479305500,8310,8310,8310,8310,1626
20240823,175000,479305500,8310,8310,8310,8310,0
20240823,174900,479305500,8310,8310,8310,8310,0
20240823,174800,479305500,8310,8310,8310,8310,0
20240823,174700,479305500,8310,8310,8310,8310,0
20240823,174600,479305500,8310,8310,8310,8310,0
20240823,174500,479305500,8310,8310,8310,8310,0
20240823,174400,479305500,8310,8310,8310,8310,0
20240823,174300,479305500,8310,8310,8310,8310,0
20240823,174200,479305500,8310,8310,8310,8310,0
20240823,174100,479305500,8310,8310,8310,8310,0
20240823,174000,479305500,8310,8310,8310,8310,0
20240823,173900,479305500,8310,8310,8310,8310,0
20240823,173800,479305500,8310,8310,8310,8310,0
20240823,173700,479305500,8310,8310,8310,8310,0
20240823,173600,479305500,8310,8310,8310,8310,0
20240823,173500,479305500,8310,8310,8310,8310,0
20240823,173400,479305500,8310,8310,8310,8310,0
20240823,173300,479305500,8310,8310,8310,8310,0
20240823,173200,479305500,8310,8310,8310,8310,0
20240823,173100,479305500,8310,8310,8310,8310,0
20240823,173000,479305500,8310,8310,8310,8310,0
20240823,172900,479305500,8310,8310,8310,8310,0
20240823,172800,479305500,8310,8310,8310,8310,0
20240823,172700,479305500,8310,8310,8310,8310,0
20240823,172600,479305500,8310,8310,8310,8310,0
20240823,172500,479305500,8310,8310,8310,8310,0
20240823,172400,479305500,8310,8310,8310,8310,0
20240823,172300,479305500,8310,8310,8310,8310,0
20240823,172200,479305500,8310,8310,8310,8310,0
20240823,172100,479305500,8310,8310,8310,8310,1626
20240823,172000,479305500,8310,8310,8310,8310,0
20240823,171900,479305500,8310,8310,8310,8310,0
20240823,171800,479305500,8310,8310,8310,8310,0
20240823,171700,479305500,8310,8310,8310,8310,0
20240823,171600,479305500,8310,8310,8310,8310,0
20240823,171500,479305500,8310,8310,8310,8310,0
20240823,171400,479305500,8310,8310,8310,8310,0
20240823,171300,479305500,8310,8310,8310,8310,0
20240823,171200,479305500,8310,8310,8310,8310,0
20240823,171100,479305500,8310,8310,8310,8310,0
20240823,171000,479305500,8310,8310,8310,8310,0
20240823,170900,479305500,8310,8310,8310,8310,0
20240823,170800,479305500,8310,8310,8310,8310,0
20240823,170700,479305500,8310,8310,8310,8310,0
20240823,170600,479305500,8310,8310,8310,8310,0
20240823,170500,479305500,8310,8310,8310,8310,0
20240823,170400,479305500,8310,8310,8310,8310,0
20240823,170300,479305500,8310,8310,8310,8310,0
20240823,170200,479305500,8310,8310,8310,8310,0
20240823,170100,479305500,8310,8310,8310,8310,0
20240823,170000,479305500,8310,8310,8310,8310,0
20240823,165900,479305500,8310,8310,8310,8310,0
20240823,165800,479305500,8310,8310,8310,8310,0
20240823,165700,479305500,8310,8310,8310,8310,0
20240823,165600,479305500,8310,8310,8310,8310,0
20240823,165500,479305500,8310,8310,8310,8310,0
20240823,165400,479305500,8310,8310,8310,8310,0
20240823,165300,479305500,8310,8310,8310,8310,0
20240823,165200,479305500,8310,8310,8310,8310,0
20240823,165100,479305500,8310,8310,8310,8310,1626
20240823,165000,479305500,8310,8310,8310,8310,0
20240823,164900,479305500,8310,8310,8310,8310,0
20240823,164800,479305500,8310,8310,8310,8310,0
20240823,164700,479305500,8310,8310,8310,8310,0
20240823,164600,479305500,8310,8310,8310,8310,0
20240823,164500,479305500,8310,8310,8310,8310,0
20240823,164400,479305500,8310,8310,8310,8310,0
20240823,164300,479305500,8310,8310,8310,8310,0
20240823,164200,479305500,8310,8310,8310,8310,0
20240823,164100,479305500,8310,8310,8310,8310,0
20240823,164000,479305500,8310,8310,8310,8310,0
20240823,163900,479305500,8310,8310,8310,8310,0
20240823,163800,479305500,8310,8310,8310,8310,0
20240823,163700,479305500,8310,8310,8310,8310,0
20240823,163600,479305500,8310,8310,8310,8310,0
20240823,163500,479305500,8310,8310,8310,8310,0
20240823,163400,479305500,8310,8310,8310,8310,0
20240823,163300,479305500,8310,8310,8310,8310,0
20240823,163200,479305500,8310,8310,8310,8310,0
20240823,163100,479305500,8310,8310,8310,8310,0
20240823,163000,479305500,8310,8310,8310,8310,0
20240823,162900,479305500,8310,8310,8310,8310,0
20240823,162800,479305500,8310,8310,8310,8310,0
20240823,162700,479305500,8310,8310,8310,8310,0
20240823,162600,479305500,8310,8310,8310,8310,0
20240823,162500,479305500,8310,8310,8310,8310,0
20240823,162400,479305500,8310,8310,8310,8310,0
20240823,162300,479305500,8310,8310,8310,8310,0
20240823,162200,479305500,8310,8310,8310,8310,0
20240823,162100,479305500,8310,8310,8310,8310,1626
20240823,162000,479305500,8310,8310,8310,8310,0
20240823,161900,479305500,8310,8310,8310,8310,0
20240823,161800,479305500,8310,8310,8310,8310,0
20240823,161700,479305500,8310,8310,8310,8310,0
20240823,161600,479305500,8310,8310,8310,8310,0
20240823,161500,479305500,8310,8310,8310,8310,0
20240823,161400,479305500,8310,8310,8310,8310,0
20240823,161300,479305500,8310,8310,8310,8310,0
20240823,161200,479305500,8310,8310,8310,8310,0
20240823,161100,479305500,8310,8310,8310,8310,0
20240823,161000,479305500,8310,8310,8310,8310,0
20240823,160900,479305500,8310,8310,8310,8310,0
20240823,160800,479305500,8310,8310,8310,8310,0
20240823,160700,479305500,8310,8310,8310,8310,0
20240823,160600,479305500,8310,8310,8310,8310,0
20240823,160500,479305500,8310,8310,8310,8310,0
20240823,160400,479305500,8310,8310,8310,8310,0
20240823,160300,479305500,8310,8310,8310,8310,0
20240823,160200,479305500,8310,8310,8310,8310,0
20240823,160100,479305500,8310,8310,8310,8310,0
20240823,160000,479305500,8310,8310,8310,8310,0
20240823,155900,479305500,8310,8310,8310,8310,0
20240823,155800,479305500,8310,8310,8310,8310,0
20240823,155700,479305500,8310,8310,8310,8310,0
20240823,155600,479305500,8310,8310,8310,8310,0
20240823,155500,479305500,8310,8310,8310,8310,0
20240823,155400,479305500,8310,8310,8310,8310,0
20240823,155300,479305500,8310,8310,8310,8310,0
20240823,155200,479305500,8310,8310,8310,8310,0
20240823,155100,479305500,8310,8310,8310,8310,1626
20240823,155000,479305500,8310,8310,8310,8310,0
20240823,154900,479305500,8310,8310,8310,8310,0
20240823,154800,479305500,8310,8310,8310,8310,0
20240823,154700,479305500,8310,8310,8310,8310,0
20240823,154600,479305500,8310,8310,8310,8310,0
20240823,154500,479305500,8310,8310,8310,8310,0
20240823,154400,479305500,8310,8310,8310,8310,0
20240823,154300,479305500,8310,8310,8310,8310,0
20240823,154200,479305500,8310,8310,8310,8310,0
20240823,154100,479305500,8310,8310,8310,8310,0
20240823,154000,479305500,8310,8310,8310,8310,0
20240823,153900,479305500,8310,8310,8310,8310,0
20240823,153800,479305500,8310,8310,8310,8310,0
20240823,153700,479305500,8310,8310,8310,8310,0
20240823,153600,479305500,8310,8310,8310,8310,0
20240823,153500,479305500,8310,8310,8310,8310,0
20240823,153400,479305500,8310,8310,8310,8310,0
20240823,153300,479305500,8310,8310,8310,8310,0
20240823,153200,479305500,8310,8310,8310,8310,0
20240823,153100,479305500,8310,8310,8310,8310,0
20240823,153000,479305500,8310,8310,8310,8310,1626
20240823,152900,465793440,8280,8280,8280,8280,0
20240823,152800,465793440,8280,8280,8280,8280,0
20240823,152700,465793440,8280,8280,8280,8280,0
20240823,152600,465793440,8280,8280,8280,8280,0
20240823,152500,465793440,8280,8280,8280,8280,0
20240823,152400,465793440,8280,8280,8280,8280,0
20240823,152300,465793440,8280,8280,8280,8280,0
20240823,152200,465793440,8280,8280,8280,8280,0
20240823,152100,465793440,8280,8280,8280,8280,0
20240823,152000,465793440,8280,8280,8280,8280,0
20240823,151900,465793440,8280,8370,8370,8280,212
20240823,151800,464032580,8370,8370,8370,8370,7
20240823,151700,463973990,8370,8320,8370,8320,28
20240823,151600,463740060,8330,8290,8400,8280,2381
20240823,151500,443894120,8330,8240,8330,8240,1167
20240823,151400,434236740,8220,8220,8220,8220,364
20240823,151300,431244660,8230,8230,8230,8230,8
20240823,151200,431178820,8230,8220,8230,8220,429
20240823,151100,427650930,8200,8200,8200,8200,0
20240823,151000,427650930,8200,8200,8210,8200,333
20240823,150900,424920150,8200,8230,8230,8200,1059
20240823,150800,416223510,8230,8230,8230,8230,242
20240823,150700,414231850,8230,8230,8230,8230,70
20240823,150600,413655750,8230,8220,8230,8220,258
20240823,150500,411533100,8210,8220,8220,8210,1870
20240823,150400,396177260,8220,8220,8220,8220,159
20240823,150300,394870280,8220,8230,8230,8220,120
20240823,150200,393883750,8230,8230,8230,8230,41
20240823,150100,393546320,8230,8220,8230,8220,1574
20240823,150000,380606650,8230,8240,8240,8220,322
20240823,145900,377957280,8230,8230,8230,8230,278
20240823,145800,375669340,8230,8240,8240,8230,249
20240823,145700,373618970,8230,8230,8240,8230,1484
20240823,145600,361404170,8230,8230,8230,8230,448
20240823,145500,357717130,8250,8230,8250,8230,153
20240823,145400,356457680,8230,8230,8230,8230,20
20240823,145300,356293080,8230,8240,8240,8230,289
20240823,145200,353914110,8240,8240,8250,8240,303
20240823,145100,351417350,8250,8250,8250,8240,569
20240823,145000,346728650,8240,8240,8240,8240,141
20240823,144900,345566810,8240,8240,8240,8240,71
20240823,144800,344981770,8240,8250,8250,8240,179
20240823,144700,343506410,8240,8240,8250,8240,414
20240823,144600,340092300,8240,8240,8240,8240,356
20240823,144500,337158860,8250,8240,8250,8240,140
20240823,144400,336005250,8240,8240,8240,8240,70
20240823,144300,335428450,8240,8240,8250,8240,156
20240823,144200,334142840,8250,8240,8250,8240,153
20240823,144100,332881980,8250,8240,8250,8240,190
20240823,144000,331316150,8240,8230,8240,8230,176
20240823,143900,329867660,8230,8240,8240,8230,139
20240823,143800,328723590,8250,8230,8250,8230,211
20240823,143700,326985620,8230,8260,8260,8230,71
20240823,143600,326401240,8230,8230,8230,8230,139
20240823,143500,325257270,8230,8230,8230,8230,69
20240823,143400,324689400,8240,8250,8250,8230,547
20240823,143300,320183580,8240,8250,8250,8230,140
20240823,143200,319029380,8250,8240,8250,8240,184
20240823,143100,317512070,8240,8240,8240,8240,70
20240823,143000,316935270,8240,8240,8250,8230,619
20240823,142900,311833210,8240,8250,8250,8240,109
20240823,142800,310934930,8250,8250,8250,8250,0
20240823,142700,310934930,8250,8250,8250,8250,0
20240823,142600,310934930,8250,8250,8250,8250,10
20240823,142500,310852430,8250,8250,8250,8250,12
20240823,142400,310753430,8250,8250,8250,8250,100
20240823,142300,309928430,8250,8250,8250,8250,30
20240823,142200,309680930,8250,8250,8250,8250,2
20240823,142100,309664430,8250,8250,8250,8250,261
20240823,142000,307511180,8250,8260,8260,8250,15
20240823,141900,307387330,8260,8260,8260,8260,10
20240823,141800,307304730,8260,8260,8260,8260,0
20240823,141700,307304730,8260,8260,8260,8260,55
20240823,141600,306850430,8260,8260,8260,8260,38
20240823,141500,306536550,8250,8250,8250,8250,45
20240823,141400,306165300,8260,8260,8260,8260,12
20240823,141300,306066180,8260,8260,8260,8260,12
20240823,141200,305967060,8260,8260,8260,8260,0
20240823,141100,305967060,8260,8260,8260,8260,10
20240823,141000,305884460,8260,8260,8260,8260,177
20240823,140900,304422440,8260,8260,8260,8260,106
20240823,140800,303546880,8270,8270,8270,8270,10
20240823,140700,303464180,8260,8260,8260,8260,0
20240823,140600,303464180,8260,8260,8260,8260,176
20240823,140500,302010420,8250,8260,8260,8250,401
20240823,140400,298698230,8270,8270,8270,8270,150
20240823,140300,297457730,8270,8270,8270,8270,0
20240823,140200,297457730,8270,8260,8270,8260,125
20240823,140100,296425150,8270,8270,8270,8270,50
20240823,140000,296011650,8270,8270,8270,8270,115
20240823,135900,295060600,8270,8270,8270,8270,60
20240823,135800,294564400,8270,8270,8270,8270,12
20240823,135700,294465160,8270,8270,8270,8270,0
20240823,135600,294465160,8270,8270,8270,8270,3
20240823,135500,294440350,8280,8280,8280,8280,50
20240823,135400,294026350,8280,8280,8280,8280,22
20240823,135300,293844190,8280,8280,8280,8280,4
20240823,135200,293811070,8260,8260,8260,8260,279
20240823,135100,291506530,8260,8260,8260,8260,13
20240823,135000,291399150,8250,8260,8260,8250,62
20240823,134900,290887530,8260,8260,8260,8260,1
20240823,134800,290879270,8260,8260,8260,8260,12
20240823,134700,290780150,8260,8260,8260,8260,18
20240823,134600,290631470,8260,8260,8260,8260,0
20240823,134500,290631470,8260,8250,8260,8250,82
20240823,134400,289954950,8250,8250,8250,8250,0
20240823,134300,289954950,8250,8250,8250,8250,20
20240823,134200,289789950,8240,8240,8240,8240,3
20240823,134100,289765230,8250,8250,8250,8250,0
20240823,134000,289765230,8250,8250,8250,8250,0
20240823,133900,289765230,8250,8250,8250,8250,300
20240823,133800,287290230,8260,8260,8260,8250,79
20240823,133700,286638350,8260,8260,8260,8260,96
20240823,133600,285845390,8270,8270,8270,8270,94
20240823,133500,285068010,8280,8280,8280,8280,0
20240823,133400,285068010,8280,8280,8280,8280,12
20240823,133300,284968650,8280,8280,8280,8280,2
20240823,133200,284952090,8280,8280,8280,8280,1
20240823,133100,284943810,8280,8270,8280,8270,4
20240823,133000,284910720,8270,8270,8270,8270,4
20240823,132900,284877640,8270,8280,8280,8270,23
20240823,132800,284687400,8270,8270,8270,8270,3
20240823,132700,284662590,8280,8280,8280,8280,0
20240823,132600,284662590,8280,8280,8280,8280,12
20240823,132500,284563230,8290,8280,8290,8280,152
20240823,132400,283304660,8280,8270,8280,8270,262
20240823,132300,281135310,8280,8280,8280,8280,0
20240823,132200,281135310,8280,8280,8280,8280,12
20240823,132100,281035950,8280,8280,8280,8280,5
20240823,132000,280994550,8280,8280,8280,8280,186
20240823,131900,279454470,8280,8280,8290,8280,199
20240823,131800,277806740,8280,8280,8280,8280,190
20240823,131700,276233540,8270,8270,8270,8270,211
20240823,131600,274488570,8260,8260,8260,8260,0
20240823,131500,274488570,8260,8260,8260,8260,17
20240823,131400,274348150,8270,8270,8270,8270,125
20240823,131300,273314400,8270,8270,8270,8270,1
20240823,131200,273306130,8270,8270,8270,8270,109
20240823,131100,272404700,8270,8270,8270,8270,47
20240823,131000,272016010,8270,8260,8270,8260,2
20240823,130900,271999480,8270,8270,8270,8270,0
20240823,130800,271999480,8270,8270,8270,8270,2
20240823,130700,271982940,8250,8270,8270,8250,14
20240823,130600,271867200,8270,8270,8270,8270,6
20240823,130500,271817580,8260,8260,8260,8260,2
20240823,130400,271801060,8260,8260,8260,8260,5
20240823,130300,271759760,8260,8260,8260,8260,12
20240823,130200,271660640,8260,8260,8260,8260,164
20240823,130100,270306000,8260,8260,8260,8260,6
20240823,130000,270256440,8260,8260,8260,8260,0
20240823,125900,270256440,8260,8260,8260,8260,0
20240823,125800,270256440,8260,8260,8260,8260,0
20240823,125700,270256440,8260,8260,8260,8260,61
20240823,125600,269752580,8260,8260,8260,8260,40
20240823,125500,269422180,8260,8260,8260,8260,12
20240823,125400,269323060,8270,8270,8270,8270,0
20240823,125300,269323060,8270,8270,8270,8270,0
20240823,125200,269323060,8270,8270,8270,8270,2
20240823,125100,269306520,8250,8270,8270,8250,553
20240823,125000,264733270,8270,8250,8270,8250,20
20240823,124900,264567970,8270,8270,8270,8270,0
20240823,124800,264567970,8270,8270,8270,8270,5
20240823,124700,264526620,8270,8270,8270,8270,15
20240823,124600,264402570,8270,8270,8270,8270,15
20240823,124500,264278520,8270,8270,8270,8260,5
20240823,124400,264237180,8280,8290,8290,8280,15
20240823,124300,264112930,8290,8250,8290,8250,352
20240823,124200,261208860,8250,8260,8260,8250,285
20240823,124100,258857590,8250,8240,8250,8240,1033
20240823,124000,250335840,8240,8240,8240,8240,0
20240823,123900,250335840,8240,8220,8240,8220,90
20240823,123800,249594320,8240,8240,8240,8240,0
20240823,123700,249594320,8240,8240,8240,8240,0
20240823,123600,249594320,8240,8240,8240,8240,1
20240823,123500,249586080,8210,8230,8230,8210,103
20240823,123400,248738590,8230,8230,8230,8230,149
20240823,123300,247512320,8220,8220,8220,8220,0
20240823,123200,247512320,8220,8220,8220,8220,3
20240823,123100,247487660,8220,8220,8220,8220,16
20240823,123000,247356140,8210,8210,8210,8210,0
20240823,122900,247356140,8210,8210,8210,8210,1
20240823,122800,247347930,8210,8210,8210,8210,0
20240823,122700,247347930,8210,8210,8210,8210,3
20240823,122600,247323300,8210,8210,8210,8210,183
20240823,122500,245820870,8210,8210,8210,8210,1
20240823,122400,245812660,8210,8210,8210,8210,1
20240823,122300,245804450,8200,8200,8200,8200,20
20240823,122200,245640450,8200,8200,8200,8200,100
20240823,122100,244820450,8210,8210,8210,8210,21
20240823,122000,244648040,8210,8220,8220,8210,430
20240823,121900,241114870,8220,8220,8220,8220,5
20240823,121800,241073770,8220,8220,8220,8220,186
20240823,121700,239544850,8220,8220,8220,8220,0
20240823,121600,239544850,8220,8220,8220,8220,112
20240823,121500,238624210,8210,8210,8210,8210,0
20240823,121400,238624210,8210,8210,8210,8210,363
20240823,121300,235643980,8210,8220,8220,8210,1116
20240823,121200,226481490,8220,8220,8220,8220,1
20240823,121100,226473270,8220,8220,8220,8220,100
20240823,121000,225651270,8220,8220,8220,8220,60
20240823,120900,225158070,8220,8220,8220,8220,12
20240823,120800,225059430,8220,8220,8220,8220,20
20240823,120700,224895030,8220,8220,8220,8220,502
20240823,120600,220768590,8230,8230,8230,8230,0
20240823,120500,220768590,8230,8230,8230,8230,12
20240823,120400,220669830,8230,8230,8230,8230,4
20240823,120300,220636910,8230,8230,8230,8230,5
20240823,120200,220595760,8230,8230,8230,8230,184
20240823,120100,219081440,8230,8230,8230,8230,0
20240823,120000,219081440,8230,8220,8230,8220,479
20240823,115900,215140760,8210,8210,8210,8210,0
20240823,115800,215140760,8210,8210,8210,8210,2
20240823,115700,215124340,8220,8220,8220,8220,12
20240823,115600,215025700,8220,8220,8220,8220,13
20240823,115500,214918840,8220,8220,8220,8220,0
20240823,115400,214918840,8220,8220,8220,8220,6
20240823,115300,214869520,8210,8210,8210,8210,163
20240823,115200,213531290,8230,8230,8230,8230,12
20240823,115100,213432530,8230,8210,8230,8210,2
20240823,115000,213416090,8210,8210,8210,8210,100
20240823,114900,212595090,8220,8220,8220,8220,12
20240823,114800,212496450,8220,8220,8220,8220,4
20240823,114700,212463570,8220,8220,8220,8220,0
20240823,114600,212463570,8220,8220,8220,8220,0
20240823,114500,212463570,8220,8220,8220,8220,12
20240823,114400,212364930,8220,8220,8220,8220,3
20240823,114300,212340270,8220,8220,8220,8220,0
20240823,114200,212340270,8220,8220,8220,8220,0
20240823,114100,212340270,8220,8220,8220,8220,13
20240823,114000,212233410,8230,8230,8230,8230,0
20240823,113900,212233410,8230,8230,8230,8230,1
20240823,113800,212225180,8220,8220,8230,8220,55
20240823,113700,211773070,8220,8220,8220,8220,0
20240823,113600,211773070,8220,8220,8220,8220,20
20240823,113500,211608670,8220,8220,8220,8220,1
20240823,113400,211600450,8220,8220,8220,8220,13
20240823,113300,211493590,8220,8220,8220,8210,30
20240823,113200,211247040,8220,8220,8220,8220,1
20240823,113100,211238820,8210,8210,8210,8210,200
20240823,113000,209596820,8200,8220,8220,8200,84
20240823,112900,208907480,8230,8230,8230,8230,1
20240823,112800,208899250,8210,8210,8210,8210,504
20240823,112700,204761410,8210,8220,8220,8210,1034
20240823,112600,196267950,8220,8220,8220,8220,150
20240823,112500,195034950,8220,8220,8220,8220,0
20240823,112400,195034950,8220,8220,8220,8220,2
20240823,112300,195018510,8220,8220,8220,8220,0
20240823,112200,195018510,8220,8240,8240,8220,32
20240823,112100,194755190,8240,8240,8240,8240,0
20240823,112000,194755190,8240,8240,8240,8240,1
20240823,111900,194746950,8220,8220,8220,8220,1
20240823,111800,194738730,8220,8220,8220,8220,0
20240823,111700,194738730,8220,8220,8220,8220,0
20240823,111600,194738730,8220,8220,8220,8220,0
20240823,111500,194738730,8220,8220,8220,8220,0
20240823,111400,194738730,8220,8230,8230,8220,342
20240823,111300,191925190,8220,8220,8220,8220,70
20240823,111200,191349790,8210,8210,8210,8210,1
20240823,111100,191341580,8210,8210,8210,8210,0
20240823,111000,191341580,8210,8210,8210,8210,17
20240823,110900,191202010,8220,8220,8220,8220,2
20240823,110800,191185570,8210,8210,8210,8210,289
20240823,110700,188812880,8210,8210,8210,8210,51
20240823,110600,188394170,8210,8210,8210,8210,51
20240823,110500,187975460,8200,8200,8200,8200,0
20240823,110400,187975460,8200,8210,8210,8200,60
20240823,110300,187483440,8210,8210,8210,8210,12
20240823,110200,187384920,8210,8210,8210,8210,0
20240823,110100,187384920,8210,8210,8210,8210,196
20240823,110000,185775760,8210,8200,8210,8190,101
20240823,105900,184948430,8200,8200,8200,8190,36
20240823,105800,184653240,8200,8210,8210,8200,882
20240823,105700,177420450,8220,8210,8220,8210,79
20240823,105600,176771830,8210,8210,8210,8210,22
20240823,105500,176591210,8210,8210,8210,8210,31
20240823,105400,176336700,8210,8210,8210,8210,148
20240823,105300,175121620,8210,8210,8220,8210,5
20240823,105200,175080560,8210,8220,8220,8210,1117
20240823,105100,165909760,8220,8220,8220,8220,5
20240823,105000,165868660,8220,8220,8220,8220,0
20240823,104900,165868660,8220,8220,8220,8220,0
20240823,104800,165868660,8220,8230,8230,8220,346
20240823,104700,163024420,8230,8230,8230,8230,1
20240823,104600,163016190,8230,8230,8230,8230,10
20240823,104500,162933890,8230,8230,8250,8230,26
20240823,104400,162719430,8220,8220,8220,8220,0
20240823,104300,162719430,8220,8220,8220,8220,39
20240823,104200,162398850,8220,8220,8220,8220,500
20240823,104100,158288850,8230,8230,8230,8230,0
20240823,104000,158288850,8230,8230,8230,8230,12
20240823,103900,158190090,8230,8230,8230,8230,50
20240823,103800,157778590,8220,8240,8240,8220,2855
20240823,103700,134277870,8250,8250,8250,8250,0
20240823,103600,134277870,8250,8250,8250,8250,12
20240823,103500,134178870,8250,8250,8250,8250,200
20240823,103400,132528870,8250,8250,8250,8250,362
20240823,103300,129542370,8250,8250,8250,8250,0
20240823,103200,129542370,8250,8250,8250,8250,12
20240823,103100,129443370,8250,8250,8250,8250,103
20240823,103000,128593620,8260,8260,8260,8260,10
20240823,102900,128511020,8260,8260,8260,8260,12
20240823,102800,128411900,8260,8250,8260,8250,420
20240823,102700,124946880,8250,8250,8250,8250,10
20240823,102600,124864380,8250,8250,8250,8250,2
20240823,102500,124847880,8250,8250,8250,8250,56
20240823,102400,124385880,8250,8250,8250,8250,83
20240823,102300,123701130,8250,8260,8260,8250,653
20240823,102200,118313650,8260,8260,8260,8260,0
20240823,102100,118313650,8260,8270,8270,8260,165
20240823,102000,116950740,8270,8270,8270,8270,147
20240823,101900,115735050,8270,8270,8270,8260,321
20240823,101800,113080880,8260,8260,8260,8260,0
20240823,101700,113080880,8260,8270,8270,8260,777
20240823,101600,106661310,8270,8270,8270,8270,50
20240823,101500,106247810,8270,8280,8280,8270,40
20240823,101400,105916970,8300,8300,8300,8300,16
20240823,101300,105784170,8300,8300,8300,8300,4
20240823,101200,105750970,8300,8270,8300,8270,1304
20240823,101100,94966790,8260,8260,8260,8260,146
20240823,101000,93760830,8250,8260,8270,8250,265
20240823,100900,91572720,8270,8270,8270,8270,0
20240823,100800,91572720,8270,8270,8270,8270,0
20240823,100700,91572720,8270,8270,8270,8260,992
20240823,100600,83374520,8290,8290,8290,8290,17
20240823,100500,83233590,8290,8290,8290,8290,3
20240823,100400,83208720,8290,8290,8290,8290,2
20240823,100300,83192140,8280,8280,8280,8280,47
20240823,100200,82802980,8270,8280,8280,8270,24
20240823,100100,82604350,8280,8280,8280,8280,10
20240823,100000,82521550,8280,8280,8280,8270,128
20240823,095900,81461790,8270,8270,8270,8270,10
20240823,095800,81379090,8270,8270,8280,8270,239
20240823,095700,79402540,8260,8260,8260,8260,0
20240823,095600,79402540,8260,8260,8260,8260,1
20240823,095500,79394280,8260,8270,8270,8260,52
20240823,095400,78964740,8270,8270,8270,8270,5
20240823,095300,78923390,8270,8260,8270,8260,365
20240823,095200,75906740,8270,8280,8280,8270,327
20240823,095100,73201450,8280,8280,8280,8280,214
20240823,095000,71429530,8280,8300,8300,8280,6
20240823,094900,71379750,8280,8290,8290,8280,57
20240823,094800,70907720,8300,8300,8300,8300,0
20240823,094700,70907720,8300,8310,8310,8300,23
20240823,094600,70716810,8310,8300,8310,8300,3
20240823,094500,70691890,8300,8300,8300,8300,21
20240823,094400,70517590,8300,8290,8300,8290,683
20240823,094300,64849740,8290,8290,8290,8290,5
20240823,094200,64808290,8290,8310,8310,8290,252
20240823,094100,62718950,8310,8310,8310,8310,0
20240823,094000,62718950,8310,8330,8330,8300,138
20240823,093900,61573210,8300,8300,8300,8300,0
20240823,093800,61573210,8300,8330,8330,8300,12
20240823,093700,61473580,8330,8330,8330,8330,2
20240823,093600,61456920,8330,8330,8330,8330,561
20240823,093500,56783790,8330,8310,8330,8310,346
20240823,093400,53904530,8320,8320,8320,8320,22
20240823,093300,53721490,8330,8330,8330,8330,27
20240823,093200,53496580,8330,8340,8340,8330,185
20240823,093100,51954340,8350,8350,8350,8350,2
20240823,093000,51937640,8330,8330,8330,8330,3
20240823,092900,51912650,8330,8330,8330,8330,105
20240823,092800,51038000,8330,8320,8330,8320,34
20240823,092700,50754820,8320,8310,8320,8310,508
20240823,092600,46533220,8310,8310,8310,8310,213
20240823,092500,44763190,8310,8290,8310,8290,160
20240823,092400,43434690,8290,8290,8290,8290,51
20240823,092300,43011900,8290,8290,8290,8290,4
20240823,092200,42978740,8270,8270,8270,8270,106
20240823,092100,42102120,8260,8270,8270,8260,123
20240823,092000,41086110,8280,8280,8280,8280,5
20240823,091900,41044710,8280,8280,8280,8280,102
20240823,091800,40200150,8280,8290,8290,8270,436
20240823,091700,36588970,8290,8310,8310,8290,599
20240823,091600,31613330,8320,8370,8370,8320,172
20240823,091500,30181990,8320,8370,8370,8320,30
20240823,091400,29932340,8370,8370,8370,8310,172
20240823,091300,28493240,8370,8300,8370,8300,128
20240823,091200,27423280,8290,8290,8290,8290,18
20240823,091100,27274060,8290,8270,8290,8270,276
20240823,091000,24986200,8260,8260,8260,8250,14
20240823,090900,24870590,8270,8240,8290,8240,85
20240823,090800,24166560,8240,8240,8240,8240,0
20240823,090700,24166560,8240,8270,8270,8210,153
20240823,090600,22907310,8270,8270,8270,8270,7
20240823,090500,22849420,8260,8240,8260,8240,314
20240823,090400,20256000,8240,8240,8270,8240,485
20240823,090300,16257340,8240,8240,8240,8240,312
20240823,090200,13686460,8250,8260,8260,8250,720
20240823,090100,7746320,8260,8270,8270,8260,25
20240823,090000,7539610,8280,8300,8300,8280,909