KissMeData/396300/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,204700,497491085,4555,4555,4555,4555,2842
20230824,204600,497491085,4555,4555,4555,4555,0
20230824,204500,497491085,4555,4555,4555,4555,0
20230824,204400,497491085,4555,4555,4555,4555,0
20230824,204300,497491085,4555,4555,4555,4555,0
20230824,204200,497491085,4555,4555,4555,4555,0
20230824,204100,497491085,4555,4555,4555,4555,0
20230824,204000,497491085,4555,4555,4555,4555,0
20230824,203900,497491085,4555,4555,4555,4555,0
20230824,203800,497491085,4555,4555,4555,4555,0
20230824,203700,497491085,4555,4555,4555,4555,0
20230824,203600,497491085,4555,4555,4555,4555,0
20230824,203500,497491085,4555,4555,4555,4555,0
20230824,203400,497491085,4555,4555,4555,4555,0
20230824,203300,497491085,4555,4555,4555,4555,0
20230824,203200,497491085,4555,4555,4555,4555,0
20230824,203100,497491085,4555,4555,4555,4555,0
20230824,203000,497491085,4555,4555,4555,4555,0
20230824,202900,497491085,4555,4555,4555,4555,0
20230824,202800,497491085,4555,4555,4555,4555,0
20230824,202700,497491085,4555,4555,4555,4555,0
20230824,202600,497491085,4555,4555,4555,4555,0
20230824,202500,497491085,4555,4555,4555,4555,0
20230824,202400,497491085,4555,4555,4555,4555,0
20230824,202300,497491085,4555,4555,4555,4555,0
20230824,202200,497491085,4555,4555,4555,4555,0
20230824,202100,497491085,4555,4555,4555,4555,0
20230824,202000,497491085,4555,4555,4555,4555,0
20230824,201900,497491085,4555,4555,4555,4555,0
20230824,201800,497491085,4555,4555,4555,4555,0
20230824,201700,497491085,4555,4555,4555,4555,2842
20230824,201600,497491085,4555,4555,4555,4555,0
20230824,201500,497491085,4555,4555,4555,4555,0
20230824,201400,497491085,4555,4555,4555,4555,0
20230824,201300,497491085,4555,4555,4555,4555,0
20230824,201200,497491085,4555,4555,4555,4555,0
20230824,201100,497491085,4555,4555,4555,4555,0
20230824,201000,497491085,4555,4555,4555,4555,0
20230824,200900,497491085,4555,4555,4555,4555,0
20230824,200800,497491085,4555,4555,4555,4555,0
20230824,200700,497491085,4555,4555,4555,4555,0
20230824,200600,497491085,4555,4555,4555,4555,0
20230824,200500,497491085,4555,4555,4555,4555,0
20230824,200400,497491085,4555,4555,4555,4555,0
20230824,200300,497491085,4555,4555,4555,4555,0
20230824,200200,497491085,4555,4555,4555,4555,0
20230824,200100,497491085,4555,4555,4555,4555,0
20230824,200000,497491085,4555,4555,4555,4555,0
20230824,195900,497491085,4555,4555,4555,4555,0
20230824,195800,497491085,4555,4555,4555,4555,0
20230824,195700,497491085,4555,4555,4555,4555,0
20230824,195600,497491085,4555,4555,4555,4555,0
20230824,195500,497491085,4555,4555,4555,4555,0
20230824,195400,497491085,4555,4555,4555,4555,0
20230824,195300,497491085,4555,4555,4555,4555,0
20230824,195200,497491085,4555,4555,4555,4555,0
20230824,195100,497491085,4555,4555,4555,4555,0
20230824,195000,497491085,4555,4555,4555,4555,0
20230824,194900,497491085,4555,4555,4555,4555,0
20230824,194800,497491085,4555,4555,4555,4555,0
20230824,194700,497491085,4555,4555,4555,4555,2842
20230824,194600,497491085,4555,4555,4555,4555,0
20230824,194500,497491085,4555,4555,4555,4555,0
20230824,194400,497491085,4555,4555,4555,4555,0
20230824,194300,497491085,4555,4555,4555,4555,0
20230824,194200,497491085,4555,4555,4555,4555,0
20230824,194100,497491085,4555,4555,4555,4555,0
20230824,194000,497491085,4555,4555,4555,4555,0
20230824,193900,497491085,4555,4555,4555,4555,0
20230824,193800,497491085,4555,4555,4555,4555,0
20230824,193700,497491085,4555,4555,4555,4555,0
20230824,193600,497491085,4555,4555,4555,4555,0
20230824,193500,497491085,4555,4555,4555,4555,0
20230824,193400,497491085,4555,4555,4555,4555,0
20230824,193300,497491085,4555,4555,4555,4555,0
20230824,193200,497491085,4555,4555,4555,4555,0
20230824,193100,497491085,4555,4555,4555,4555,0
20230824,193000,497491085,4555,4555,4555,4555,0
20230824,192900,497491085,4555,4555,4555,4555,0
20230824,192800,497491085,4555,4555,4555,4555,0
20230824,192700,497491085,4555,4555,4555,4555,0
20230824,192600,497491085,4555,4555,4555,4555,0
20230824,192500,497491085,4555,4555,4555,4555,0
20230824,192400,497491085,4555,4555,4555,4555,0
20230824,192300,497491085,4555,4555,4555,4555,0
20230824,192200,497491085,4555,4555,4555,4555,0
20230824,192100,497491085,4555,4555,4555,4555,0
20230824,192000,497491085,4555,4555,4555,4555,0
20230824,191900,497491085,4555,4555,4555,4555,0
20230824,191800,497491085,4555,4555,4555,4555,0
20230824,191700,497491085,4555,4555,4555,4555,2842
20230824,191600,497491085,4555,4555,4555,4555,0
20230824,191500,497491085,4555,4555,4555,4555,0
20230824,191400,497491085,4555,4555,4555,4555,0
20230824,191300,497491085,4555,4555,4555,4555,0
20230824,191200,497491085,4555,4555,4555,4555,0
20230824,191100,497491085,4555,4555,4555,4555,0
20230824,191000,497491085,4555,4555,4555,4555,0
20230824,190900,497491085,4555,4555,4555,4555,0
20230824,190800,497491085,4555,4555,4555,4555,0
20230824,190700,497491085,4555,4555,4555,4555,0
20230824,190600,497491085,4555,4555,4555,4555,0
20230824,190500,497491085,4555,4555,4555,4555,0
20230824,190400,497491085,4555,4555,4555,4555,0
20230824,190300,497491085,4555,4555,4555,4555,0
20230824,190200,497491085,4555,4555,4555,4555,0
20230824,190100,497491085,4555,4555,4555,4555,0
20230824,190000,497491085,4555,4555,4555,4555,0
20230824,185900,497491085,4555,4555,4555,4555,0
20230824,185800,497491085,4555,4555,4555,4555,0
20230824,185700,497491085,4555,4555,4555,4555,0
20230824,185600,497491085,4555,4555,4555,4555,0
20230824,185500,497491085,4555,4555,4555,4555,0
20230824,185400,497491085,4555,4555,4555,4555,0
20230824,185300,497491085,4555,4555,4555,4555,0
20230824,185200,497491085,4555,4555,4555,4555,0
20230824,185100,497491085,4555,4555,4555,4555,0
20230824,185000,497491085,4555,4555,4555,4555,0
20230824,184900,497491085,4555,4555,4555,4555,0
20230824,184800,497491085,4555,4555,4555,4555,0
20230824,184700,497491085,4555,4555,4555,4555,2842
20230824,184600,497491085,4555,4555,4555,4555,0
20230824,184500,497491085,4555,4555,4555,4555,0
20230824,184400,497491085,4555,4555,4555,4555,0
20230824,184300,497491085,4555,4555,4555,4555,0
20230824,184200,497491085,4555,4555,4555,4555,0
20230824,184100,497491085,4555,4555,4555,4555,0
20230824,184000,497491085,4555,4555,4555,4555,0
20230824,183900,497491085,4555,4555,4555,4555,0
20230824,183800,497491085,4555,4555,4555,4555,0
20230824,183700,497491085,4555,4555,4555,4555,0
20230824,183600,497491085,4555,4555,4555,4555,0
20230824,183500,497491085,4555,4555,4555,4555,0
20230824,183400,497491085,4555,4555,4555,4555,0
20230824,183300,497491085,4555,4555,4555,4555,0
20230824,183200,497491085,4555,4555,4555,4555,0
20230824,183100,497491085,4555,4555,4555,4555,0
20230824,183000,497491085,4555,4555,4555,4555,0
20230824,182900,497491085,4555,4555,4555,4555,0
20230824,182800,497491085,4555,4555,4555,4555,0
20230824,182700,497491085,4555,4555,4555,4555,0
20230824,182600,497491085,4555,4555,4555,4555,0
20230824,182500,497491085,4555,4555,4555,4555,0
20230824,182400,497491085,4555,4555,4555,4555,0
20230824,182300,497491085,4555,4555,4555,4555,0
20230824,182200,497491085,4555,4555,4555,4555,0
20230824,182100,497491085,4555,4555,4555,4555,0
20230824,182000,497491085,4555,4555,4555,4555,0
20230824,181900,497491085,4555,4555,4555,4555,0
20230824,181800,497491085,4555,4555,4555,4555,0
20230824,181700,497491085,4555,4555,4555,4555,2842
20230824,181600,497491085,4555,4555,4555,4555,0
20230824,181500,497491085,4555,4555,4555,4555,0
20230824,181400,497491085,4555,4555,4555,4555,0
20230824,181300,497491085,4555,4555,4555,4555,0
20230824,181200,497491085,4555,4555,4555,4555,0
20230824,181100,497491085,4555,4555,4555,4555,0
20230824,181000,497491085,4555,4555,4555,4555,0
20230824,180900,497491085,4555,4555,4555,4555,0
20230824,180800,497491085,4555,4555,4555,4555,0
20230824,180700,497491085,4555,4555,4555,4555,0
20230824,180600,497491085,4555,4555,4555,4555,0
20230824,180500,497491085,4555,4555,4555,4555,0
20230824,180400,497491085,4555,4555,4555,4555,0
20230824,180300,497491085,4555,4555,4555,4555,0
20230824,180200,497491085,4555,4555,4555,4555,0
20230824,180100,497491085,4555,4555,4555,4555,0
20230824,180000,497491085,4555,4555,4555,4555,0
20230824,175900,497491085,4555,4555,4555,4555,0
20230824,175800,497491085,4555,4555,4555,4555,0
20230824,175700,497491085,4555,4555,4555,4555,0
20230824,175600,497491085,4555,4555,4555,4555,0
20230824,175500,497491085,4555,4555,4555,4555,0
20230824,175400,497491085,4555,4555,4555,4555,0
20230824,175300,497491085,4555,4555,4555,4555,0
20230824,175200,497491085,4555,4555,4555,4555,0
20230824,175100,497491085,4555,4555,4555,4555,0
20230824,175000,497491085,4555,4555,4555,4555,0
20230824,174900,497491085,4555,4555,4555,4555,0
20230824,174800,497491085,4555,4555,4555,4555,0
20230824,174700,497491085,4555,4555,4555,4555,2842
20230824,174600,497491085,4555,4555,4555,4555,0
20230824,174500,497491085,4555,4555,4555,4555,0
20230824,174400,497491085,4555,4555,4555,4555,0
20230824,174300,497491085,4555,4555,4555,4555,0
20230824,174200,497491085,4555,4555,4555,4555,0
20230824,174100,497491085,4555,4555,4555,4555,0
20230824,174000,497491085,4555,4555,4555,4555,0
20230824,173900,497491085,4555,4555,4555,4555,0
20230824,173800,497491085,4555,4555,4555,4555,0
20230824,173700,497491085,4555,4555,4555,4555,0
20230824,173600,497491085,4555,4555,4555,4555,0
20230824,173500,497491085,4555,4555,4555,4555,0
20230824,173400,497491085,4555,4555,4555,4555,0
20230824,173300,497491085,4555,4555,4555,4555,0
20230824,173200,497491085,4555,4555,4555,4555,0
20230824,173100,497491085,4555,4555,4555,4555,0
20230824,173000,497491085,4555,4555,4555,4555,0
20230824,172900,497491085,4555,4555,4555,4555,0
20230824,172800,497491085,4555,4555,4555,4555,0
20230824,172700,497491085,4555,4555,4555,4555,0
20230824,172600,497491085,4555,4555,4555,4555,0
20230824,172500,497491085,4555,4555,4555,4555,0
20230824,172400,497491085,4555,4555,4555,4555,0
20230824,172300,497491085,4555,4555,4555,4555,0
20230824,172200,497491085,4555,4555,4555,4555,0
20230824,172100,497491085,4555,4555,4555,4555,0
20230824,172000,497491085,4555,4555,4555,4555,0
20230824,171900,497491085,4555,4555,4555,4555,0
20230824,171800,497491085,4555,4555,4555,4555,0
20230824,171700,497491085,4555,4555,4555,4555,2842
20230824,171600,497491085,4555,4555,4555,4555,0
20230824,171500,497491085,4555,4555,4555,4555,0
20230824,171400,497491085,4555,4555,4555,4555,0
20230824,171300,497491085,4555,4555,4555,4555,0
20230824,171200,497491085,4555,4555,4555,4555,0
20230824,171100,497491085,4555,4555,4555,4555,0
20230824,171000,497491085,4555,4555,4555,4555,0
20230824,170900,497491085,4555,4555,4555,4555,0
20230824,170800,497491085,4555,4555,4555,4555,0
20230824,170700,497491085,4555,4555,4555,4555,0
20230824,170600,497491085,4555,4555,4555,4555,0
20230824,170500,497491085,4555,4555,4555,4555,0
20230824,170400,497491085,4555,4555,4555,4555,0
20230824,170300,497491085,4555,4555,4555,4555,0
20230824,170200,497491085,4555,4555,4555,4555,0
20230824,170100,497491085,4555,4555,4555,4555,0
20230824,170000,497491085,4555,4555,4555,4555,0
20230824,165900,497491085,4555,4555,4555,4555,0
20230824,165800,497491085,4555,4555,4555,4555,0
20230824,165700,497491085,4555,4555,4555,4555,0
20230824,165600,497491085,4555,4555,4555,4555,0
20230824,165500,497491085,4555,4555,4555,4555,0
20230824,165400,497491085,4555,4555,4555,4555,0
20230824,165300,497491085,4555,4555,4555,4555,0
20230824,165200,497491085,4555,4555,4555,4555,0
20230824,165100,497491085,4555,4555,4555,4555,0
20230824,165000,497491085,4555,4555,4555,4555,0
20230824,164900,497491085,4555,4555,4555,4555,0
20230824,164800,497491085,4555,4555,4555,4555,0
20230824,164700,497491085,4555,4555,4555,4555,2842
20230824,164600,497491085,4555,4555,4555,4555,0
20230824,164500,497491085,4555,4555,4555,4555,0
20230824,164400,497491085,4555,4555,4555,4555,0
20230824,164300,497491085,4555,4555,4555,4555,0
20230824,164200,497491085,4555,4555,4555,4555,0
20230824,164100,497491085,4555,4555,4555,4555,0
20230824,164000,497491085,4555,4555,4555,4555,0
20230824,163900,497491085,4555,4555,4555,4555,0
20230824,163800,497491085,4555,4555,4555,4555,0
20230824,163700,497491085,4555,4555,4555,4555,0
20230824,163600,497491085,4555,4555,4555,4555,0
20230824,163500,497491085,4555,4555,4555,4555,0
20230824,163400,497491085,4555,4555,4555,4555,0
20230824,163300,497491085,4555,4555,4555,4555,0
20230824,163200,497491085,4555,4555,4555,4555,0
20230824,163100,497491085,4555,4555,4555,4555,0
20230824,163000,497491085,4555,4555,4555,4555,0
20230824,162900,497491085,4555,4555,4555,4555,0
20230824,162800,497491085,4555,4555,4555,4555,0
20230824,162700,497491085,4555,4555,4555,4555,0
20230824,162600,497491085,4555,4555,4555,4555,0
20230824,162500,497491085,4555,4555,4555,4555,0
20230824,162400,497491085,4555,4555,4555,4555,0
20230824,162300,497491085,4555,4555,4555,4555,0
20230824,162200,497491085,4555,4555,4555,4555,0
20230824,162100,497491085,4555,4555,4555,4555,0
20230824,162000,497491085,4555,4555,4555,4555,0
20230824,161900,497491085,4555,4555,4555,4555,0
20230824,161800,497491085,4555,4555,4555,4555,0
20230824,161700,497491085,4555,4555,4555,4555,2842
20230824,161600,497491085,4555,4555,4555,4555,0
20230824,161500,497491085,4555,4555,4555,4555,0
20230824,161400,497491085,4555,4555,4555,4555,0
20230824,161300,497491085,4555,4555,4555,4555,0
20230824,161200,497491085,4555,4555,4555,4555,0
20230824,161100,497491085,4555,4555,4555,4555,0
20230824,161000,497491085,4555,4555,4555,4555,0
20230824,160900,497491085,4555,4555,4555,4555,0
20230824,160800,497491085,4555,4555,4555,4555,0
20230824,160700,497491085,4555,4555,4555,4555,0
20230824,160600,497491085,4555,4555,4555,4555,0
20230824,160500,497491085,4555,4555,4555,4555,0
20230824,160400,497491085,4555,4555,4555,4555,0
20230824,160300,497491085,4555,4555,4555,4555,0
20230824,160200,497491085,4555,4555,4555,4555,0
20230824,160100,497491085,4555,4555,4555,4555,0
20230824,160000,497491085,4555,4555,4555,4555,0
20230824,155900,497491085,4555,4555,4555,4555,0
20230824,155800,497491085,4555,4555,4555,4555,0
20230824,155700,497491085,4555,4555,4555,4555,0
20230824,155600,497491085,4555,4555,4555,4555,0
20230824,155500,497491085,4555,4555,4555,4555,0
20230824,155400,497491085,4555,4555,4555,4555,0
20230824,155300,497491085,4555,4555,4555,4555,0
20230824,155200,497491085,4555,4555,4555,4555,0
20230824,155100,497491085,4555,4555,4555,4555,0
20230824,155000,497491085,4555,4555,4555,4555,0
20230824,154900,497491085,4555,4555,4555,4555,0
20230824,154800,497491085,4555,4555,4555,4555,0
20230824,154700,497491085,4555,4555,4555,4555,2842
20230824,154600,497491085,4555,4555,4555,4555,0
20230824,154500,497491085,4555,4555,4555,4555,0
20230824,154400,497491085,4555,4555,4555,4555,0
20230824,154300,497491085,4555,4555,4555,4555,0
20230824,154200,497491085,4555,4555,4555,4555,0
20230824,154100,497491085,4555,4555,4555,4555,0
20230824,154000,497491085,4555,4555,4555,4555,0
20230824,153900,497491085,4555,4555,4555,4555,0
20230824,153800,497491085,4555,4555,4555,4555,0
20230824,153700,497491085,4555,4555,4555,4555,0
20230824,153600,497491085,4555,4555,4555,4555,0
20230824,153500,497491085,4555,4555,4555,4555,0
20230824,153400,497491085,4555,4555,4555,4555,0
20230824,153300,497491085,4555,4555,4555,4555,0
20230824,153200,497491085,4555,4555,4555,4555,0
20230824,153100,497491085,4555,4555,4555,4555,0
20230824,153000,497491085,4555,4555,4555,4555,2842
20230824,152900,484545775,4575,4575,4575,4575,0
20230824,152800,484545775,4575,4575,4575,4575,0
20230824,152700,484545775,4575,4575,4575,4575,0
20230824,152600,484545775,4575,4575,4575,4575,0
20230824,152500,484545775,4575,4575,4575,4575,0
20230824,152400,484545775,4575,4575,4575,4575,0
20230824,152300,484545775,4575,4575,4575,4575,0
20230824,152200,484545775,4575,4575,4575,4575,0
20230824,152100,484545775,4575,4575,4575,4575,0
20230824,152000,484545775,4575,4575,4575,4575,0
20230824,151900,484545775,4575,4575,4590,4575,180
20230824,151800,483722260,4575,4575,4575,4575,0
20230824,151700,483722260,4575,4575,4575,4575,0
20230824,151600,483722260,4575,4590,4590,4575,195
20230824,151500,482830120,4575,4575,4575,4575,34
20230824,151400,482674570,4585,4580,4585,4580,299
20230824,151300,481304910,4580,4570,4580,4570,27
20230824,151200,481181390,4570,4575,4585,4570,49
20230824,151100,480957205,4575,4575,4575,4575,0
20230824,151000,480957205,4575,4575,4575,4575,5
20230824,150900,480934330,4575,4575,4575,4575,0
20230824,150800,480934330,4575,4575,4575,4575,433
20230824,150700,478953355,4585,4570,4585,4570,2907
20230824,150600,465666155,4570,4570,4570,4570,10
20230824,150500,465620455,4570,4570,4570,4570,377
20230824,150400,463897565,4570,4565,4570,4565,792
20230824,150300,460281625,4565,4570,4570,4565,216
20230824,150200,459295580,4575,4575,4575,4575,0
20230824,150100,459295580,4575,4575,4575,4575,0
20230824,150000,459295580,4575,4565,4575,4565,14
20230824,145900,459231620,4575,4575,4575,4575,2
20230824,145800,459222470,4565,4565,4565,4565,0
20230824,145700,459222470,4565,4565,4565,4565,325
20230824,145600,457738845,4575,4575,4575,4575,0
20230824,145500,457738845,4575,4575,4575,4575,1
20230824,145400,457734270,4565,4565,4565,4565,294
20230824,145300,456392160,4575,4575,4575,4575,1
20230824,145200,456387585,4565,4565,4565,4565,118
20230824,145100,455848915,4565,4565,4565,4565,108
20230824,145000,455355895,4565,4560,4565,4560,373
20230824,144900,453654295,4560,4560,4560,4560,330
20230824,144800,452149495,4560,4560,4560,4560,20
20230824,144700,452058295,4560,4560,4560,4560,11
20230824,144600,452008135,4555,4560,4560,4555,84
20230824,144500,451625160,4555,4555,4555,4555,944
20230824,144400,447325240,4555,4555,4555,4555,358
20230824,144300,445694550,4555,4555,4555,4555,0
20230824,144200,445694550,4555,4555,4555,4555,0
20230824,144100,445694550,4555,4555,4555,4555,136
20230824,144000,445075070,4560,4560,4560,4560,2
20230824,143900,445065950,4555,4560,4560,4555,301
20230824,143800,443694865,4560,4555,4560,4555,645
20230824,143700,440753920,4550,4550,4550,4550,0
20230824,143600,440753920,4550,4550,4550,4550,0
20230824,143500,440753920,4550,4550,4550,4550,0
20230824,143400,440753920,4550,4550,4550,4550,0
20230824,143300,440753920,4550,4550,4550,4550,40
20230824,143200,440571920,4560,4560,4560,4560,110
20230824,143100,440070320,4550,4550,4550,4550,0
20230824,143000,440070320,4550,4550,4550,4550,3
20230824,142900,440056670,4555,4555,4555,4555,397
20230824,142800,438248335,4550,4550,4550,4550,1000
20230824,142700,433698335,4550,4555,4555,4550,147
20230824,142600,433028765,4565,4565,4565,4565,0
20230824,142500,433028765,4565,4565,4565,4565,0
20230824,142400,433028765,4565,4565,4565,4565,2
20230824,142300,433019635,4565,4565,4565,4565,0
20230824,142200,433019635,4565,4565,4565,4565,1
20230824,142100,433015070,4550,4555,4555,4550,2001
20230824,142000,423900520,4560,4560,4560,4560,0
20230824,141900,423900520,4560,4560,4560,4560,219
20230824,141800,422901880,4560,4560,4560,4560,0
20230824,141700,422901880,4560,4560,4560,4560,500
20230824,141600,420621880,4550,4550,4550,4550,0
20230824,141500,420621880,4550,4550,4550,4550,23
20230824,141400,420517230,4560,4560,4560,4560,1
20230824,141300,420512670,4550,4550,4550,4550,0
20230824,141200,420512670,4550,4550,4550,4550,488
20230824,141100,418292270,4550,4555,4555,4550,472
20230824,141000,416144180,4555,4555,4555,4555,0
20230824,140900,416144180,4555,4555,4555,4555,73
20230824,140800,415811665,4555,4555,4555,4555,141
20230824,140700,415169410,4555,4555,4555,4555,32
20230824,140600,415023650,4555,4555,4555,4550,370
20230824,140500,413339350,4555,4560,4560,4555,4000
20230824,140400,395112285,4565,4565,4565,4565,1241
20230824,140300,389447120,4565,4575,4575,4565,58
20230824,140200,389181790,4575,4575,4575,4575,0
20230824,140100,389181790,4575,4575,4575,4575,5
20230824,140000,389158915,4575,4575,4575,4575,16
20230824,135900,389085715,4575,4565,4575,4565,133
20230824,135800,388477320,4565,4575,4575,4565,214
20230824,135700,387499335,4570,4570,4570,4570,0
20230824,135600,387499335,4570,4575,4575,4570,231
20230824,135500,386442550,4575,4575,4575,4575,4
20230824,135400,386424250,4575,4575,4575,4575,0
20230824,135300,386424250,4575,4575,4575,4575,130
20230824,135200,385829500,4575,4580,4580,4575,113
20230824,135100,385312520,4585,4585,4585,4585,0
20230824,135000,385312520,4585,4585,4585,4585,0
20230824,134900,385312520,4585,4585,4585,4585,0
20230824,134800,385312520,4585,4585,4585,4585,0
20230824,134700,385312520,4585,4585,4585,4585,0
20230824,134600,385312520,4585,4585,4585,4585,0
20230824,134500,385312520,4585,4585,4585,4585,0
20230824,134400,385312520,4585,4585,4585,4585,1010
20230824,134300,380681670,4585,4585,4585,4585,0
20230824,134200,380681670,4585,4585,4585,4585,7
20230824,134100,380649575,4585,4585,4585,4585,1
20230824,134000,380644990,4585,4585,4585,4585,0
20230824,133900,380644990,4585,4585,4585,4585,12
20230824,133800,380589970,4585,4585,4585,4585,0
20230824,133700,380589970,4585,4585,4585,4585,2
20230824,133600,380580800,4580,4580,4580,4580,30
20230824,133500,380443400,4580,4580,4580,4580,0
20230824,133400,380443400,4580,4580,4580,4580,66
20230824,133300,380141120,4575,4575,4575,4575,0
20230824,133200,380141120,4575,4575,4575,4575,0
20230824,133100,380141120,4575,4575,4575,4575,0
20230824,133000,380141120,4575,4590,4590,4575,11
20230824,132900,380090690,4585,4575,4585,4575,102
20230824,132800,379624020,4570,4570,4570,4570,0
20230824,132700,379624020,4570,4570,4570,4570,0
20230824,132600,379624020,4570,4570,4570,4570,338
20230824,132500,378079360,4570,4575,4575,4570,691
20230824,132400,374921035,4575,4575,4575,4575,0
20230824,132300,374921035,4575,4575,4575,4575,0
20230824,132200,374921035,4575,4575,4575,4575,0
20230824,132100,374921035,4575,4575,4575,4575,3
20230824,132000,374907310,4560,4570,4570,4560,513
20230824,131900,372565580,4565,4565,4565,4565,0
20230824,131800,372565580,4565,4565,4565,4565,0
20230824,131700,372565580,4565,4565,4565,4565,125
20230824,131600,371994955,4560,4560,4560,4560,0
20230824,131500,371994955,4560,4560,4560,4560,1
20230824,131400,371990395,4560,4560,4560,4560,0
20230824,131300,371990395,4560,4560,4560,4560,0
20230824,131200,371990395,4560,4560,4560,4560,0
20230824,131100,371990395,4560,4560,4560,4560,200
20230824,131000,371078395,4560,4575,4575,4560,11
20230824,130900,371028145,4560,4560,4560,4560,0
20230824,130800,371028145,4560,4560,4560,4560,0
20230824,130700,371028145,4560,4560,4560,4560,0
20230824,130600,371028145,4560,4560,4560,4560,1962
20230824,130500,362081425,4565,4565,4565,4565,996
20230824,130400,357534685,4575,4575,4575,4575,142
20230824,130300,356885035,4575,4575,4575,4575,0
20230824,130200,356885035,4575,4575,4575,4575,15
20230824,130100,356816410,4575,4575,4575,4575,0
20230824,130000,356816410,4575,4590,4590,4575,12
20230824,125900,356761360,4590,4590,4590,4590,0
20230824,125800,356761360,4590,4590,4590,4590,0
20230824,125700,356761360,4590,4590,4590,4590,0
20230824,125600,356761360,4590,4590,4590,4590,1
20230824,125500,356756770,4575,4575,4575,4575,0
20230824,125400,356756770,4575,4575,4575,4575,136
20230824,125300,356134570,4585,4585,4585,4585,0
20230824,125200,356134570,4585,4585,4585,4585,0
20230824,125100,356134570,4585,4585,4585,4585,70
20230824,125000,355813620,4575,4575,4575,4575,0
20230824,124900,355813620,4575,4575,4575,4575,0
20230824,124800,355813620,4575,4575,4575,4575,0
20230824,124700,355813620,4575,4575,4575,4575,190
20230824,124600,354944370,4575,4575,4575,4575,0
20230824,124500,354944370,4575,4575,4575,4575,39
20230824,124400,354765945,4575,4575,4575,4575,0
20230824,124300,354765945,4575,4565,4575,4565,1239
20230824,124200,349106990,4565,4565,4565,4565,0
20230824,124100,349106990,4565,4565,4565,4565,0
20230824,124000,349106990,4565,4565,4565,4565,20
20230824,123900,349015690,4560,4560,4560,4560,0
20230824,123800,349015690,4560,4560,4560,4560,0
20230824,123700,349015690,4560,4560,4560,4560,0
20230824,123600,349015690,4560,4560,4560,4560,98
20230824,123500,348568810,4560,4560,4560,4560,0
20230824,123400,348568810,4560,4560,4560,4560,0
20230824,123300,348568810,4560,4560,4560,4560,0
20230824,123200,348568810,4560,4560,4560,4560,78
20230824,123100,348213130,4560,4560,4560,4560,125
20230824,123000,347643130,4560,4570,4570,4560,6669
20230824,122900,317221755,4570,4570,4570,4570,0
20230824,122800,317221755,4570,4570,4570,4570,0
20230824,122700,317221755,4570,4570,4570,4570,0
20230824,122600,317221755,4570,4570,4570,4570,0
20230824,122500,317221755,4570,4570,4570,4570,200
20230824,122400,316307755,4565,4565,4565,4565,0
20230824,122300,316307755,4565,4565,4565,4565,1
20230824,122200,316303190,4570,4570,4570,4570,0
20230824,122100,316303190,4570,4570,4570,4570,0
20230824,122000,316303190,4570,4560,4570,4560,37
20230824,121900,316134210,4560,4560,4560,4560,462
20230824,121800,314027490,4555,4565,4565,4555,528
20230824,121700,311619755,4565,4565,4565,4565,38
20230824,121600,311446285,4570,4570,4570,4570,100
20230824,121500,310989285,4565,4565,4565,4565,0
20230824,121400,310989285,4565,4565,4565,4565,0
20230824,121300,310989285,4565,4565,4565,4565,0
20230824,121200,310989285,4565,4580,4580,4565,4285
20230824,121100,291397625,4600,4600,4600,4600,2
20230824,121000,291388425,4580,4585,4585,4580,1354
20230824,120900,285186855,4585,4585,4585,4585,41
20230824,120800,284998870,4585,4585,4585,4585,1042
20230824,120700,280221300,4600,4600,4600,4600,61
20230824,120600,279940700,4600,4590,4600,4590,81
20230824,120500,279568610,4600,4600,4600,4600,0
20230824,120400,279568610,4600,4600,4600,4600,0
20230824,120300,279568610,4600,4600,4600,4600,0
20230824,120200,279568610,4600,4600,4600,4600,1
20230824,120100,279564010,4585,4585,4585,4585,129
20230824,120000,278972545,4585,4585,4585,4585,6
20230824,115900,278945035,4590,4590,4590,4590,88
20230824,115800,278541115,4590,4590,4590,4590,274
20230824,115700,277283455,4585,4585,4585,4585,0
20230824,115600,277283455,4585,4590,4590,4585,786
20230824,115500,273675720,4590,4590,4590,4590,1
20230824,115400,273671130,4590,4590,4590,4590,5
20230824,115300,273648180,4590,4590,4590,4590,0
20230824,115200,273648180,4590,4590,4590,4590,1
20230824,115100,273643590,4595,4595,4595,4595,514
20230824,115000,271281760,4600,4600,4600,4600,125
20230824,114900,270706760,4600,4600,4600,4600,3
20230824,114800,270692960,4590,4590,4590,4590,0
20230824,114700,270692960,4590,4590,4590,4590,0
20230824,114600,270692960,4590,4590,4590,4590,0
20230824,114500,270692960,4590,4590,4590,4590,525
20230824,114400,268283210,4590,4590,4590,4590,349
20230824,114300,266681300,4590,4590,4590,4590,0
20230824,114200,266681300,4590,4590,4590,4590,20
20230824,114100,266589500,4590,4590,4590,4590,0
20230824,114000,266589500,4590,4595,4595,4590,610
20230824,113900,263789050,4590,4590,4590,4590,150
20230824,113800,263100550,4590,4590,4590,4590,0
20230824,113700,263100550,4590,4590,4590,4590,0
20230824,113600,263100550,4590,4590,4590,4590,1
20230824,113500,263095960,4595,4595,4595,4595,1
20230824,113400,263091365,4595,4595,4595,4595,0
20230824,113300,263091365,4595,4595,4595,4595,0
20230824,113200,263091365,4595,4595,4595,4595,0
20230824,113100,263091365,4595,4595,4595,4595,0
20230824,113000,263091365,4595,4595,4595,4595,80
20230824,112900,262723765,4590,4590,4590,4590,0
20230824,112800,262723765,4590,4590,4590,4590,0
20230824,112700,262723765,4590,4590,4590,4590,624
20230824,112600,259859605,4590,4590,4590,4590,6
20230824,112500,259832065,4590,4590,4590,4590,370
20230824,112400,258133765,4595,4595,4595,4595,100
20230824,112300,257674265,4585,4590,4590,4585,2001
20230824,112200,248489680,4590,4590,4590,4590,1
20230824,112100,248485090,4585,4585,4585,4585,0
20230824,112000,248485090,4585,4585,4585,4585,0
20230824,111900,248485090,4585,4585,4585,4585,0
20230824,111800,248485090,4585,4585,4585,4585,0
20230824,111700,248485090,4585,4585,4585,4585,1
20230824,111600,248480505,4585,4585,4585,4585,300
20230824,111500,247105005,4585,4585,4585,4585,0
20230824,111400,247105005,4585,4585,4585,4585,0
20230824,111300,247105005,4585,4585,4585,4585,0
20230824,111200,247105005,4585,4585,4585,4585,0
20230824,111100,247105005,4585,4585,4585,4585,4
20230824,111000,247086665,4580,4580,4580,4580,0
20230824,110900,247086665,4580,4580,4580,4580,0
20230824,110800,247086665,4580,4605,4605,4580,102
20230824,110700,246616980,4605,4585,4605,4580,5
20230824,110600,246594045,4600,4600,4600,4600,150
20230824,110500,245904045,4585,4600,4600,4585,23
20230824,110400,245798260,4580,4580,4580,4580,0
20230824,110300,245798260,4580,4580,4580,4580,1
20230824,110200,245793680,4600,4580,4600,4580,143
20230824,110100,245137880,4580,4585,4585,4580,600
20230824,110000,242389770,4585,4585,4585,4585,16
20230824,105900,242316410,4585,4585,4585,4585,0
20230824,105800,242316410,4585,4585,4585,4585,499
20230824,105700,240028495,4585,4585,4585,4585,0
20230824,105600,240028495,4585,4585,4585,4585,0
20230824,105500,240028495,4585,4585,4595,4585,359
20230824,105400,238380310,4595,4595,4595,4595,40
20230824,105300,238196510,4595,4595,4595,4595,0
20230824,105200,238196510,4595,4595,4595,4595,1
20230824,105100,238191915,4600,4600,4600,4600,0
20230824,105000,238191915,4600,4600,4600,4600,180
20230824,104900,237363915,4600,4590,4600,4585,202
20230824,104800,236437695,4585,4585,4585,4585,147
20230824,104700,235763700,4585,4585,4585,4585,0
20230824,104600,235763700,4585,4585,4585,4585,1
20230824,104500,235759115,4600,4580,4610,4580,121
20230824,104400,235204885,4580,4580,4580,4580,0
20230824,104300,235204885,4580,4610,4610,4580,170
20230824,104200,234425435,4600,4600,4600,4600,5
20230824,104100,234402435,4585,4585,4585,4585,0
20230824,104000,234402435,4585,4585,4585,4585,0
20230824,103900,234402435,4585,4585,4585,4585,1
20230824,103800,234397850,4590,4590,4590,4590,424
20230824,103700,232451690,4580,4580,4580,4580,170
20230824,103600,231673090,4580,4590,4590,4570,1159
20230824,103500,226361420,4590,4590,4590,4590,3
20230824,103400,226347650,4590,4590,4590,4590,0
20230824,103300,226347650,4590,4595,4595,4590,815
20230824,103200,222605365,4595,4600,4600,4595,201
20230824,103100,221680770,4600,4600,4600,4600,0
20230824,103000,221680770,4600,4600,4600,4600,245
20230824,102900,220553770,4600,4600,4600,4600,3
20230824,102800,220539970,4600,4600,4600,4600,1
20230824,102700,220535370,4610,4610,4610,4610,50
20230824,102600,220304870,4610,4610,4610,4610,0
20230824,102500,220304870,4610,4610,4610,4610,4
20230824,102400,220286430,4610,4610,4610,4610,0
20230824,102300,220286430,4610,4610,4610,4610,0
20230824,102200,220286430,4610,4610,4610,4610,45
20230824,102100,220078980,4600,4600,4600,4600,120
20230824,102000,219526980,4600,4600,4600,4600,100
20230824,101900,219066980,4600,4600,4600,4600,300
20230824,101800,217686980,4600,4600,4600,4600,321
20230824,101700,216210380,4620,4620,4620,4620,0
20230824,101600,216210380,4620,4620,4620,4620,0
20230824,101500,216210380,4620,4620,4620,4600,62
20230824,101400,215923960,4620,4620,4620,4620,0
20230824,101300,215923960,4620,4620,4620,4620,0
20230824,101200,215923960,4620,4620,4620,4620,119
20230824,101100,215374180,4600,4600,4600,4600,0
20230824,101000,215374180,4600,4600,4600,4600,30
20230824,100900,215236180,4595,4595,4595,4595,0
20230824,100800,215236180,4595,4600,4600,4595,1625
20230824,100700,207766305,4600,4600,4600,4600,0
20230824,100600,207766305,4600,4600,4600,4600,940
20230824,100500,203442305,4600,4600,4600,4600,0
20230824,100400,203442305,4600,4615,4615,4600,3018
20230824,100300,189542095,4620,4620,4620,4620,0
20230824,100200,189542095,4620,4620,4620,4620,507
20230824,100100,187199755,4620,4620,4620,4620,1114
20230824,100000,182053075,4620,4625,4625,4620,802
20230824,095900,178347130,4625,4625,4625,4625,0
20230824,095800,178347130,4625,4625,4625,4625,1371
20230824,095700,172006255,4640,4640,4640,4640,0
20230824,095600,172006255,4640,4640,4640,4640,0
20230824,095500,172006255,4640,4640,4640,4640,0
20230824,095400,172006255,4640,4640,4640,4640,40
20230824,095300,171820655,4625,4625,4625,4625,0
20230824,095200,171820655,4625,4655,4655,4625,221
20230824,095100,170797900,4625,4650,4655,4625,1145
20230824,095000,165495545,4655,4655,4655,4655,0
20230824,094900,165495545,4655,4655,4655,4655,0
20230824,094800,165495545,4655,4655,4655,4655,0
20230824,094700,165495545,4655,4655,4655,4655,0
20230824,094600,165495545,4655,4625,4655,4620,798
20230824,094500,161808425,4625,4630,4630,4625,1916
20230824,094400,152943935,4630,4630,4630,4630,3
20230824,094300,152930045,4630,4630,4630,4630,217
20230824,094200,151925335,4630,4635,4635,4630,1951
20230824,094100,142888360,4660,4660,4660,4660,100
20230824,094000,142422360,4660,4670,4670,4660,413
20230824,093900,140497265,4660,4675,4680,4660,4630
20230824,093800,118874230,4680,4685,4690,4680,1162
20230824,093700,113432715,4685,4675,4685,4675,1726
20230824,093600,105353495,4675,4670,4675,4660,1442
20230824,093500,98627225,4665,4665,4670,4665,1358
20230824,093400,92292050,4670,4665,4670,4665,1136
20230824,093300,86988010,4665,4645,4665,4645,1968
20230824,093200,77820725,4650,4625,4650,4625,3000
20230824,093100,63895805,4625,4620,4625,4620,30
20230824,093000,63757165,4620,4620,4620,4620,48
20230824,092900,63535405,4615,4615,4615,4615,0
20230824,092800,63535405,4615,4615,4615,4615,159
20230824,092700,62801620,4630,4630,4630,4630,0
20230824,092600,62801620,4630,4630,4630,4630,25
20230824,092500,62685870,4630,4620,4630,4620,208
20230824,092400,61724835,4615,4620,4620,4615,125
20230824,092300,61147375,4620,4620,4620,4620,232
20230824,092200,60075535,4620,4620,4620,4620,5
20230824,092100,60052435,4615,4615,4615,4615,2
20230824,092000,60043205,4620,4620,4620,4620,5
20230824,091900,60020105,4620,4615,4620,4615,123
20230824,091800,59451860,4620,4625,4625,4620,919
20230824,091700,55206060,4625,4625,4625,4625,1608
20230824,091600,47769060,4630,4630,4630,4630,250
20230824,091500,46611560,4630,4630,4640,4630,893
20230824,091400,42473275,4630,4630,4630,4630,21
20230824,091300,42376045,4625,4625,4625,4625,0
20230824,091200,42376045,4625,4625,4625,4625,22
20230824,091100,42274295,4650,4650,4650,4650,604
20230824,091000,39465695,4650,4630,4660,4630,2127
20230824,090900,29581805,4620,4620,4620,4620,516
20230824,090800,27197885,4650,4620,4650,4615,2007
20230824,090700,17882665,4620,4610,4620,4610,417
20230824,090600,15957645,4600,4595,4615,4595,180
20230824,090500,15128560,4595,4595,4595,4595,57
20230824,090400,14866645,4595,4595,4595,4595,6
20230824,090300,14839075,4610,4590,4610,4590,529
20230824,090200,12407465,4590,4590,4590,4590,184
20230824,090100,11562905,4580,4580,4610,4580,830
20230824,090000,7741955,4580,4580,4605,4575,1689