KissMeData/049430/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,192800,161672960,9660,9660,9660,9660,734
20240823,192700,161672960,9660,9660,9660,9660,0
20240823,192600,161672960,9660,9660,9660,9660,0
20240823,192500,161672960,9660,9660,9660,9660,0
20240823,192400,161672960,9660,9660,9660,9660,0
20240823,192300,161672960,9660,9660,9660,9660,0
20240823,192200,161672960,9660,9660,9660,9660,0
20240823,192100,161672960,9660,9660,9660,9660,0
20240823,192000,161672960,9660,9660,9660,9660,0
20240823,191900,161672960,9660,9660,9660,9660,0
20240823,191800,161672960,9660,9660,9660,9660,0
20240823,191700,161672960,9660,9660,9660,9660,0
20240823,191600,161672960,9660,9660,9660,9660,0
20240823,191500,161672960,9660,9660,9660,9660,0
20240823,191400,161672960,9660,9660,9660,9660,0
20240823,191300,161672960,9660,9660,9660,9660,0
20240823,191200,161672960,9660,9660,9660,9660,0
20240823,191100,161672960,9660,9660,9660,9660,0
20240823,191000,161672960,9660,9660,9660,9660,0
20240823,190900,161672960,9660,9660,9660,9660,0
20240823,190800,161672960,9660,9660,9660,9660,0
20240823,190700,161672960,9660,9660,9660,9660,0
20240823,190600,161672960,9660,9660,9660,9660,0
20240823,190500,161672960,9660,9660,9660,9660,0
20240823,190400,161672960,9660,9660,9660,9660,0
20240823,190300,161672960,9660,9660,9660,9660,0
20240823,190200,161672960,9660,9660,9660,9660,0
20240823,190100,161672960,9660,9660,9660,9660,0
20240823,190000,161672960,9660,9660,9660,9660,0
20240823,185900,161672960,9660,9660,9660,9660,0
20240823,185800,161672960,9660,9660,9660,9660,734
20240823,185700,161672960,9660,9660,9660,9660,0
20240823,185600,161672960,9660,9660,9660,9660,0
20240823,185500,161672960,9660,9660,9660,9660,0
20240823,185400,161672960,9660,9660,9660,9660,0
20240823,185300,161672960,9660,9660,9660,9660,0
20240823,185200,161672960,9660,9660,9660,9660,0
20240823,185100,161672960,9660,9660,9660,9660,0
20240823,185000,161672960,9660,9660,9660,9660,0
20240823,184900,161672960,9660,9660,9660,9660,0
20240823,184800,161672960,9660,9660,9660,9660,0
20240823,184700,161672960,9660,9660,9660,9660,0
20240823,184600,161672960,9660,9660,9660,9660,0
20240823,184500,161672960,9660,9660,9660,9660,0
20240823,184400,161672960,9660,9660,9660,9660,0
20240823,184300,161672960,9660,9660,9660,9660,0
20240823,184200,161672960,9660,9660,9660,9660,0
20240823,184100,161672960,9660,9660,9660,9660,0
20240823,184000,161672960,9660,9660,9660,9660,0
20240823,183900,161672960,9660,9660,9660,9660,0
20240823,183800,161672960,9660,9660,9660,9660,0
20240823,183700,161672960,9660,9660,9660,9660,0
20240823,183600,161672960,9660,9660,9660,9660,0
20240823,183500,161672960,9660,9660,9660,9660,0
20240823,183400,161672960,9660,9660,9660,9660,0
20240823,183300,161672960,9660,9660,9660,9660,0
20240823,183200,161672960,9660,9660,9660,9660,0
20240823,183100,161672960,9660,9660,9660,9660,0
20240823,183000,161672960,9660,9660,9660,9660,0
20240823,182900,161672960,9660,9660,9660,9660,0
20240823,182800,161672960,9660,9660,9660,9660,734
20240823,182700,161672960,9660,9660,9660,9660,0
20240823,182600,161672960,9660,9660,9660,9660,0
20240823,182500,161672960,9660,9660,9660,9660,0
20240823,182400,161672960,9660,9660,9660,9660,0
20240823,182300,161672960,9660,9660,9660,9660,0
20240823,182200,161672960,9660,9660,9660,9660,0
20240823,182100,161672960,9660,9660,9660,9660,0
20240823,182000,161672960,9660,9660,9660,9660,0
20240823,181900,161672960,9660,9660,9660,9660,0
20240823,181800,161672960,9660,9660,9660,9660,0
20240823,181700,161672960,9660,9660,9660,9660,0
20240823,181600,161672960,9660,9660,9660,9660,0
20240823,181500,161672960,9660,9660,9660,9660,0
20240823,181400,161672960,9660,9660,9660,9660,0
20240823,181300,161672960,9660,9660,9660,9660,0
20240823,181200,161672960,9660,9660,9660,9660,0
20240823,181100,161672960,9660,9660,9660,9660,0
20240823,181000,161672960,9660,9660,9660,9660,0
20240823,180900,161672960,9660,9660,9660,9660,0
20240823,180800,161672960,9660,9660,9660,9660,0
20240823,180700,161672960,9660,9660,9660,9660,0
20240823,180600,161672960,9660,9660,9660,9660,0
20240823,180500,161672960,9660,9660,9660,9660,0
20240823,180400,161672960,9660,9660,9660,9660,0
20240823,180300,161672960,9660,9660,9660,9660,0
20240823,180200,161672960,9660,9660,9660,9660,0
20240823,180100,161672960,9660,9660,9660,9660,0
20240823,180000,161672960,9660,9660,9660,9660,0
20240823,175900,161672960,9660,9660,9660,9660,0
20240823,175800,161672960,9660,9660,9660,9660,734
20240823,175700,161672960,9660,9660,9660,9660,0
20240823,175600,161672960,9660,9660,9660,9660,0
20240823,175500,161672960,9660,9660,9660,9660,0
20240823,175400,161672960,9660,9660,9660,9660,0
20240823,175300,161672960,9660,9660,9660,9660,0
20240823,175200,161672960,9660,9660,9660,9660,0
20240823,175100,161672960,9660,9660,9660,9660,0
20240823,175000,161672960,9660,9660,9660,9660,0
20240823,174900,161672960,9660,9660,9660,9660,0
20240823,174800,161672960,9660,9660,9660,9660,0
20240823,174700,161672960,9660,9660,9660,9660,0
20240823,174600,161672960,9660,9660,9660,9660,0
20240823,174500,161672960,9660,9660,9660,9660,0
20240823,174400,161672960,9660,9660,9660,9660,0
20240823,174300,161672960,9660,9660,9660,9660,0
20240823,174200,161672960,9660,9660,9660,9660,0
20240823,174100,161672960,9660,9660,9660,9660,0
20240823,174000,161672960,9660,9660,9660,9660,0
20240823,173900,161672960,9660,9660,9660,9660,0
20240823,173800,161672960,9660,9660,9660,9660,0
20240823,173700,161672960,9660,9660,9660,9660,0
20240823,173600,161672960,9660,9660,9660,9660,0
20240823,173500,161672960,9660,9660,9660,9660,0
20240823,173400,161672960,9660,9660,9660,9660,0
20240823,173300,161672960,9660,9660,9660,9660,0
20240823,173200,161672960,9660,9660,9660,9660,0
20240823,173100,161672960,9660,9660,9660,9660,0
20240823,173000,161672960,9660,9660,9660,9660,0
20240823,172900,161672960,9660,9660,9660,9660,0
20240823,172800,161672960,9660,9660,9660,9660,734
20240823,172700,161672960,9660,9660,9660,9660,0
20240823,172600,161672960,9660,9660,9660,9660,0
20240823,172500,161672960,9660,9660,9660,9660,0
20240823,172400,161672960,9660,9660,9660,9660,0
20240823,172300,161672960,9660,9660,9660,9660,0
20240823,172200,161672960,9660,9660,9660,9660,0
20240823,172100,161672960,9660,9660,9660,9660,0
20240823,172000,161672960,9660,9660,9660,9660,0
20240823,171900,161672960,9660,9660,9660,9660,0
20240823,171800,161672960,9660,9660,9660,9660,0
20240823,171700,161672960,9660,9660,9660,9660,0
20240823,171600,161672960,9660,9660,9660,9660,0
20240823,171500,161672960,9660,9660,9660,9660,0
20240823,171400,161672960,9660,9660,9660,9660,0
20240823,171300,161672960,9660,9660,9660,9660,0
20240823,171200,161672960,9660,9660,9660,9660,0
20240823,171100,161672960,9660,9660,9660,9660,0
20240823,171000,161672960,9660,9660,9660,9660,0
20240823,170900,161672960,9660,9660,9660,9660,0
20240823,170800,161672960,9660,9660,9660,9660,0
20240823,170700,161672960,9660,9660,9660,9660,0
20240823,170600,161672960,9660,9660,9660,9660,0
20240823,170500,161672960,9660,9660,9660,9660,0
20240823,170400,161672960,9660,9660,9660,9660,0
20240823,170300,161672960,9660,9660,9660,9660,0
20240823,170200,161672960,9660,9660,9660,9660,0
20240823,170100,161672960,9660,9660,9660,9660,0
20240823,170000,161672960,9660,9660,9660,9660,0
20240823,165900,161672960,9660,9660,9660,9660,0
20240823,165800,161672960,9660,9660,9660,9660,734
20240823,165700,161672960,9660,9660,9660,9660,0
20240823,165600,161672960,9660,9660,9660,9660,0
20240823,165500,161672960,9660,9660,9660,9660,0
20240823,165400,161672960,9660,9660,9660,9660,0
20240823,165300,161672960,9660,9660,9660,9660,0
20240823,165200,161672960,9660,9660,9660,9660,0
20240823,165100,161672960,9660,9660,9660,9660,0
20240823,165000,161672960,9660,9660,9660,9660,0
20240823,164900,161672960,9660,9660,9660,9660,0
20240823,164800,161672960,9660,9660,9660,9660,0
20240823,164700,161672960,9660,9660,9660,9660,0
20240823,164600,161672960,9660,9660,9660,9660,0
20240823,164500,161672960,9660,9660,9660,9660,0
20240823,164400,161672960,9660,9660,9660,9660,0
20240823,164300,161672960,9660,9660,9660,9660,0
20240823,164200,161672960,9660,9660,9660,9660,0
20240823,164100,161672960,9660,9660,9660,9660,0
20240823,164000,161672960,9660,9660,9660,9660,0
20240823,163900,161672960,9660,9660,9660,9660,0
20240823,163800,161672960,9660,9660,9660,9660,0
20240823,163700,161672960,9660,9660,9660,9660,0
20240823,163600,161672960,9660,9660,9660,9660,0
20240823,163500,161672960,9660,9660,9660,9660,0
20240823,163400,161672960,9660,9660,9660,9660,0
20240823,163300,161672960,9660,9660,9660,9660,0
20240823,163200,161672960,9660,9660,9660,9660,0
20240823,163100,161672960,9660,9660,9660,9660,0
20240823,163000,161672960,9660,9660,9660,9660,0
20240823,162900,161672960,9660,9660,9660,9660,0
20240823,162800,161672960,9660,9660,9660,9660,734
20240823,162700,161672960,9660,9660,9660,9660,0
20240823,162600,161672960,9660,9660,9660,9660,0
20240823,162500,161672960,9660,9660,9660,9660,0
20240823,162400,161672960,9660,9660,9660,9660,0
20240823,162300,161672960,9660,9660,9660,9660,0
20240823,162200,161672960,9660,9660,9660,9660,0
20240823,162100,161672960,9660,9660,9660,9660,0
20240823,162000,161672960,9660,9660,9660,9660,0
20240823,161900,161672960,9660,9660,9660,9660,0
20240823,161800,161672960,9660,9660,9660,9660,0
20240823,161700,161672960,9660,9660,9660,9660,0
20240823,161600,161672960,9660,9660,9660,9660,0
20240823,161500,161672960,9660,9660,9660,9660,0
20240823,161400,161672960,9660,9660,9660,9660,0
20240823,161300,161672960,9660,9660,9660,9660,0
20240823,161200,161672960,9660,9660,9660,9660,0
20240823,161100,161672960,9660,9660,9660,9660,0
20240823,161000,161672960,9660,9660,9660,9660,0
20240823,160900,161672960,9660,9660,9660,9660,0
20240823,160800,161672960,9660,9660,9660,9660,0
20240823,160700,161672960,9660,9660,9660,9660,0
20240823,160600,161672960,9660,9660,9660,9660,0
20240823,160500,161672960,9660,9660,9660,9660,0
20240823,160400,161672960,9660,9660,9660,9660,0
20240823,160300,161672960,9660,9660,9660,9660,0
20240823,160200,161672960,9660,9660,9660,9660,0
20240823,160100,161672960,9660,9660,9660,9660,0
20240823,160000,161672960,9660,9660,9660,9660,0
20240823,155900,161672960,9660,9660,9660,9660,0
20240823,155800,161672960,9660,9660,9660,9660,734
20240823,155700,161672960,9660,9660,9660,9660,0
20240823,155600,161672960,9660,9660,9660,9660,0
20240823,155500,161672960,9660,9660,9660,9660,0
20240823,155400,161672960,9660,9660,9660,9660,0
20240823,155300,161672960,9660,9660,9660,9660,0
20240823,155200,161672960,9660,9660,9660,9660,0
20240823,155100,161672960,9660,9660,9660,9660,0
20240823,155000,161672960,9660,9660,9660,9660,0
20240823,154900,161672960,9660,9660,9660,9660,0
20240823,154800,161672960,9660,9660,9660,9660,0
20240823,154700,161672960,9660,9660,9660,9660,0
20240823,154600,161672960,9660,9660,9660,9660,0
20240823,154500,161672960,9660,9660,9660,9660,0
20240823,154400,161672960,9660,9660,9660,9660,0
20240823,154300,161672960,9660,9660,9660,9660,0
20240823,154200,161672960,9660,9660,9660,9660,0
20240823,154100,161672960,9660,9660,9660,9660,0
20240823,154000,161672960,9660,9660,9660,9660,0
20240823,153900,161672960,9660,9660,9660,9660,0
20240823,153800,161672960,9660,9660,9660,9660,0
20240823,153700,161672960,9660,9660,9660,9660,0
20240823,153600,161672960,9660,9660,9660,9660,0
20240823,153500,161672960,9660,9660,9660,9660,0
20240823,153400,161672960,9660,9660,9660,9660,0
20240823,153300,161672960,9660,9660,9660,9660,0
20240823,153200,161672960,9660,9660,9660,9660,0
20240823,153100,161672960,9660,9660,9660,9660,0
20240823,153000,161672960,9660,9660,9660,9660,734
20240823,152900,154582520,9690,9690,9690,9690,0
20240823,152800,154582520,9690,9690,9690,9690,0
20240823,152700,154582520,9690,9690,9690,9690,0
20240823,152600,154582520,9690,9690,9690,9690,0
20240823,152500,154582520,9690,9690,9690,9690,0
20240823,152400,154582520,9690,9690,9690,9690,0
20240823,152300,154582520,9690,9690,9690,9690,0
20240823,152200,154582520,9690,9690,9690,9690,0
20240823,152100,154582520,9690,9690,9690,9690,0
20240823,152000,154582520,9690,9690,9690,9690,0
20240823,151900,154582520,9690,9710,9730,9690,127
20240823,151800,153349340,9720,9700,9720,9700,100
20240823,151700,152377770,9710,9710,9710,9710,0
20240823,151600,152377770,9710,9710,9710,9710,0
20240823,151500,152377770,9710,9690,9710,9690,6
20240823,151400,152319590,9680,9680,9680,9680,0
20240823,151300,152319590,9680,9680,9680,9680,13
20240823,151200,152193750,9710,9710,9710,9710,4
20240823,151100,152154910,9710,9710,9710,9710,1
20240823,151000,152145200,9700,9700,9700,9700,0
20240823,150900,152145200,9700,9700,9700,9700,0
20240823,150800,152145200,9700,9700,9700,9700,0
20240823,150700,152145200,9700,9690,9700,9690,137
20240823,150600,150816310,9700,9700,9700,9700,0
20240823,150500,150816310,9700,9700,9700,9700,0
20240823,150400,150816310,9700,9700,9700,9700,0
20240823,150300,150816310,9700,9700,9700,9700,0
20240823,150200,150816310,9700,9700,9700,9700,0
20240823,150100,150816310,9700,9690,9700,9690,57
20240823,150000,150263970,9700,9700,9700,9700,0
20240823,145900,150263970,9700,9700,9700,9700,0
20240823,145800,150263970,9700,9660,9700,9660,16
20240823,145700,150109370,9700,9700,9700,9700,0
20240823,145600,150109370,9700,9700,9700,9700,0
20240823,145500,150109370,9700,9700,9700,9700,0
20240823,145400,150109370,9700,9700,9700,9700,4
20240823,145300,150070570,9700,9700,9700,9700,0
20240823,145200,150070570,9700,9700,9700,9700,0
20240823,145100,150070570,9700,9700,9700,9700,0
20240823,145000,150070570,9700,9700,9700,9700,0
20240823,144900,150070570,9700,9700,9700,9700,0
20240823,144800,150070570,9700,9700,9700,9700,0
20240823,144700,150070570,9700,9700,9700,9700,0
20240823,144600,150070570,9700,9700,9700,9700,0
20240823,144500,150070570,9700,9650,9700,9640,771
20240823,144400,142638030,9700,9700,9700,9700,0
20240823,144300,142638030,9700,9700,9700,9700,0
20240823,144200,142638030,9700,9670,9700,9640,54
20240823,144100,142116090,9670,9670,9670,9670,0
20240823,144000,142116090,9670,9670,9670,9670,0
20240823,143900,142116090,9670,9670,9670,9670,0
20240823,143800,142116090,9670,9670,9670,9670,0
20240823,143700,142116090,9670,9670,9670,9670,0
20240823,143600,142116090,9670,9670,9670,9670,0
20240823,143500,142116090,9670,9670,9670,9670,0
20240823,143400,142116090,9670,9670,9670,9670,0
20240823,143300,142116090,9670,9670,9670,9670,1
20240823,143200,142106420,9640,9640,9640,9640,65
20240823,143100,141479820,9640,9640,9640,9640,0
20240823,143000,141479820,9640,9640,9640,9640,0
20240823,142900,141479820,9640,9640,9640,9640,0
20240823,142800,141479820,9640,9640,9640,9640,0
20240823,142700,141479820,9640,9640,9640,9640,0
20240823,142600,141479820,9640,9640,9640,9640,0
20240823,142500,141479820,9640,9640,9640,9640,0
20240823,142400,141479820,9640,9640,9640,9640,0
20240823,142300,141479820,9640,9640,9640,9640,0
20240823,142200,141479820,9640,9640,9640,9640,0
20240823,142100,141479820,9640,9640,9640,9640,0
20240823,142000,141479820,9640,9640,9640,9640,0
20240823,141900,141479820,9640,9640,9640,9640,1
20240823,141800,141470180,9630,9630,9630,9630,0
20240823,141700,141470180,9630,9630,9630,9630,2
20240823,141600,141450920,9630,9640,9640,9630,1124
20240823,141500,130617810,9660,9660,9660,9660,14
20240823,141400,130482570,9640,9640,9640,9640,0
20240823,141300,130482570,9640,9640,9640,9640,1
20240823,141200,130472930,9640,9640,9640,9640,23
20240823,141100,130251210,9640,9640,9640,9640,0
20240823,141000,130251210,9640,9640,9640,9640,0
20240823,140900,130251210,9640,9640,9640,9640,0
20240823,140800,130251210,9640,9640,9640,9640,0
20240823,140700,130251210,9640,9640,9640,9640,0
20240823,140600,130251210,9640,9640,9640,9640,0
20240823,140500,130251210,9640,9640,9640,9640,0
20240823,140400,130251210,9640,9640,9640,9640,0
20240823,140300,130251210,9640,9640,9640,9640,0
20240823,140200,130251210,9640,9640,9640,9640,0
20240823,140100,130251210,9640,9640,9640,9640,2
20240823,140000,130231930,9670,9670,9670,9670,0
20240823,135900,130231930,9670,9670,9670,9670,0
20240823,135800,130231930,9670,9670,9670,9670,0
20240823,135700,130231930,9670,9670,9670,9670,0
20240823,135600,130231930,9670,9670,9670,9670,0
20240823,135500,130231930,9670,9670,9670,9670,0
20240823,135400,130231930,9670,9670,9670,9670,0
20240823,135300,130231930,9670,9670,9670,9670,0
20240823,135200,130231930,9670,9670,9670,9670,1
20240823,135100,130222260,9650,9650,9650,9650,172
20240823,135000,128562460,9650,9650,9650,9650,0
20240823,134900,128562460,9650,9650,9650,9650,0
20240823,134800,128562460,9650,9650,9650,9650,0
20240823,134700,128562460,9650,9650,9650,9650,1134
20240823,134600,117619360,9660,9660,9660,9660,0
20240823,134500,117619360,9660,9660,9660,9660,73
20240823,134400,116914180,9670,9670,9670,9670,0
20240823,134300,116914180,9670,9670,9670,9670,0
20240823,134200,116914180,9670,9670,9670,9670,0
20240823,134100,116914180,9670,9670,9670,9670,7
20240823,134000,116846490,9670,9670,9670,9670,5
20240823,133900,116798140,9690,9690,9690,9690,0
20240823,133800,116798140,9690,9690,9690,9690,0
20240823,133700,116798140,9690,9690,9690,9690,5
20240823,133600,116749690,9680,9680,9680,9680,66
20240823,133500,116110810,9690,9690,9690,9690,0
20240823,133400,116110810,9690,9690,9690,9690,0
20240823,133300,116110810,9690,9690,9690,9690,0
20240823,133200,116110810,9690,9690,9690,9690,0
20240823,133100,116110810,9690,9690,9690,9690,0
20240823,133000,116110810,9690,9690,9690,9690,100
20240823,132900,115141810,9700,9700,9700,9700,0
20240823,132800,115141810,9700,9700,9700,9700,0
20240823,132700,115141810,9700,9700,9700,9700,0
20240823,132600,115141810,9700,9700,9700,9700,0
20240823,132500,115141810,9700,9700,9700,9700,0
20240823,132400,115141810,9700,9700,9700,9700,23
20240823,132300,114918710,9700,9700,9700,9700,28
20240823,132200,114647110,9700,9700,9700,9700,0
20240823,132100,114647110,9700,9700,9700,9700,0
20240823,132000,114647110,9700,9700,9700,9700,0
20240823,131900,114647110,9700,9700,9700,9700,0
20240823,131800,114647110,9700,9700,9700,9700,0
20240823,131700,114647110,9700,9700,9700,9700,0
20240823,131600,114647110,9700,9700,9700,9700,0
20240823,131500,114647110,9700,9700,9700,9700,0
20240823,131400,114647110,9700,9700,9700,9700,0
20240823,131300,114647110,9700,9700,9700,9700,0
20240823,131200,114647110,9700,9700,9700,9700,0
20240823,131100,114647110,9700,9700,9700,9700,0
20240823,131000,114647110,9700,9700,9700,9700,0
20240823,130900,114647110,9700,9700,9700,9700,0
20240823,130800,114647110,9700,9700,9700,9700,0
20240823,130700,114647110,9700,9700,9700,9700,0
20240823,130600,114647110,9700,9700,9700,9700,0
20240823,130500,114647110,9700,9700,9700,9700,0
20240823,130400,114647110,9700,9700,9700,9700,0
20240823,130300,114647110,9700,9700,9700,9700,5
20240823,130200,114598610,9700,9700,9700,9700,0
20240823,130100,114598610,9700,9700,9700,9700,0
20240823,130000,114598610,9700,9700,9700,9700,1
20240823,125900,114588910,9690,9690,9690,9690,7
20240823,125800,114521080,9690,9680,9690,9680,1000
20240823,125700,104831600,9690,9690,9690,9690,0
20240823,125600,104831600,9690,9690,9690,9690,0
20240823,125500,104831600,9690,9690,9690,9690,45
20240823,125400,104395550,9700,9700,9700,9700,0
20240823,125300,104395550,9700,9700,9700,9700,0
20240823,125200,104395550,9700,9700,9700,9700,0
20240823,125100,104395550,9700,9700,9700,9700,0
20240823,125000,104395550,9700,9700,9700,9700,0
20240823,124900,104395550,9700,9700,9700,9700,0
20240823,124800,104395550,9700,9700,9700,9700,0
20240823,124700,104395550,9700,9700,9700,9700,0
20240823,124600,104395550,9700,9700,9700,9700,0
20240823,124500,104395550,9700,9700,9700,9700,0
20240823,124400,104395550,9700,9700,9700,9700,0
20240823,124300,104395550,9700,9700,9700,9700,0
20240823,124200,104395550,9700,9700,9700,9700,0
20240823,124100,104395550,9700,9700,9700,9700,0
20240823,124000,104395550,9700,9700,9700,9700,0
20240823,123900,104395550,9700,9700,9700,9700,0
20240823,123800,104395550,9700,9700,9700,9700,1
20240823,123700,104385850,9690,9690,9690,9690,0
20240823,123600,104385850,9690,9680,9690,9680,177
20240823,123500,102672450,9680,9680,9680,9680,0
20240823,123400,102672450,9680,9680,9680,9680,0
20240823,123300,102672450,9680,9680,9680,9680,0
20240823,123200,102672450,9680,9680,9680,9680,0
20240823,123100,102672450,9680,9680,9680,9680,0
20240823,123000,102672450,9680,9660,9680,9660,26
20240823,122900,102420890,9660,9660,9660,9660,0
20240823,122800,102420890,9660,9660,9660,9660,0
20240823,122700,102420890,9660,9660,9660,9660,0
20240823,122600,102420890,9660,9660,9660,9660,0
20240823,122500,102420890,9660,9660,9660,9660,5
20240823,122400,102372590,9660,9660,9660,9660,420
20240823,122300,98315390,9660,9660,9660,9660,0
20240823,122200,98315390,9660,9660,9660,9660,0
20240823,122100,98315390,9660,9660,9660,9660,0
20240823,122000,98315390,9660,9660,9660,9660,18
20240823,121900,98141510,9660,9660,9660,9660,0
20240823,121800,98141510,9660,9660,9660,9660,28
20240823,121700,97871030,9660,9660,9660,9660,1
20240823,121600,97861370,9650,9650,9650,9650,105
20240823,121500,96848120,9650,9650,9650,9650,5
20240823,121400,96799870,9660,9660,9660,9660,0
20240823,121300,96799870,9660,9660,9660,9660,0
20240823,121200,96799870,9660,9660,9660,9660,50
20240823,121100,96316870,9680,9680,9680,9680,0
20240823,121000,96316870,9680,9680,9680,9680,1
20240823,120900,96307190,9680,9680,9680,9680,0
20240823,120800,96307190,9680,9680,9680,9680,1
20240823,120700,96297510,9650,9660,9660,9650,138
20240823,120600,94965590,9660,9670,9670,9660,290
20240823,120500,92163930,9680,9670,9680,9670,12
20240823,120400,92047840,9670,9670,9670,9670,0
20240823,120300,92047840,9670,9670,9670,9670,0
20240823,120200,92047840,9670,9670,9670,9670,0
20240823,120100,92047840,9670,9670,9670,9670,0
20240823,120000,92047840,9670,9670,9670,9670,0
20240823,115900,92047840,9670,9670,9670,9670,0
20240823,115800,92047840,9670,9670,9670,9670,0
20240823,115700,92047840,9670,9670,9670,9670,0
20240823,115600,92047840,9670,9670,9670,9670,0
20240823,115500,92047840,9670,9670,9670,9670,0
20240823,115400,92047840,9670,9670,9670,9670,0
20240823,115300,92047840,9670,9670,9670,9670,0
20240823,115200,92047840,9670,9670,9670,9670,0
20240823,115100,92047840,9670,9670,9670,9670,10
20240823,115000,91951140,9680,9680,9680,9680,0
20240823,114900,91951140,9680,9680,9680,9680,0
20240823,114800,91951140,9680,9680,9680,9680,0
20240823,114700,91951140,9680,9680,9680,9680,20
20240823,114600,91757540,9660,9680,9680,9660,15
20240823,114500,91612380,9690,9690,9690,9690,10
20240823,114400,91515480,9660,9660,9660,9660,0
20240823,114300,91515480,9660,9660,9660,9660,0
20240823,114200,91515480,9660,9660,9660,9660,0
20240823,114100,91515480,9660,9670,9670,9660,103
20240823,114000,90519890,9690,9690,9690,9690,0
20240823,113900,90519890,9690,9690,9690,9690,0
20240823,113800,90519890,9690,9690,9690,9690,0
20240823,113700,90519890,9690,9690,9690,9690,0
20240823,113600,90519890,9690,9690,9690,9690,25
20240823,113500,90277640,9660,9660,9660,9660,0
20240823,113400,90277640,9660,9660,9660,9660,0
20240823,113300,90277640,9660,9660,9660,9660,0
20240823,113200,90277640,9660,9660,9660,9660,0
20240823,113100,90277640,9660,9660,9660,9660,0
20240823,113000,90277640,9660,9660,9660,9660,0
20240823,112900,90277640,9660,9660,9660,9660,0
20240823,112800,90277640,9660,9660,9660,9660,0
20240823,112700,90277640,9660,9660,9660,9660,1
20240823,112600,90267980,9690,9690,9690,9690,0
20240823,112500,90267980,9690,9690,9690,9690,6
20240823,112400,90209840,9690,9690,9690,9690,0
20240823,112300,90209840,9690,9690,9690,9690,0
20240823,112200,90209840,9690,9690,9690,9690,0
20240823,112100,90209840,9690,9690,9690,9690,0
20240823,112000,90209840,9690,9660,9690,9660,9
20240823,111900,90122700,9660,9660,9660,9660,0
20240823,111800,90122700,9660,9660,9660,9660,1
20240823,111700,90113040,9670,9670,9670,9670,0
20240823,111600,90113040,9670,9670,9670,9660,60
20240823,111500,89533290,9670,9670,9670,9670,0
20240823,111400,89533290,9670,9670,9670,9670,0
20240823,111300,89533290,9670,9670,9670,9670,0
20240823,111200,89533290,9670,9670,9670,9670,0
20240823,111100,89533290,9670,9670,9670,9670,0
20240823,111000,89533290,9670,9670,9670,9670,0
20240823,110900,89533290,9670,9670,9670,9670,49
20240823,110800,89059460,9670,9670,9670,9670,5
20240823,110700,89011110,9670,9670,9670,9670,0
20240823,110600,89011110,9670,9670,9670,9670,0
20240823,110500,89011110,9670,9670,9670,9670,23
20240823,110400,88788700,9670,9670,9670,9670,0
20240823,110300,88788700,9670,9670,9670,9670,1
20240823,110200,88779030,9680,9680,9680,9680,0
20240823,110100,88779030,9680,9680,9680,9680,2
20240823,110000,88759670,9690,9690,9690,9690,0
20240823,105900,88759670,9690,9690,9690,9690,0
20240823,105800,88759670,9690,9690,9690,9690,0
20240823,105700,88759670,9690,9690,9690,9690,0
20240823,105600,88759670,9690,9690,9690,9690,0
20240823,105500,88759670,9690,9690,9690,9690,0
20240823,105400,88759670,9690,9690,9690,9690,0
20240823,105300,88759670,9690,9690,9690,9690,0
20240823,105200,88759670,9690,9690,9690,9690,0
20240823,105100,88759670,9690,9700,9700,9690,1329
20240823,105000,75872540,9700,9700,9700,9700,0
20240823,104900,75872540,9700,9700,9700,9700,0
20240823,104800,75872540,9700,9700,9700,9700,0
20240823,104700,75872540,9700,9700,9700,9700,0
20240823,104600,75872540,9700,9700,9700,9700,0
20240823,104500,75872540,9700,9700,9700,9700,0
20240823,104400,75872540,9700,9700,9700,9700,0
20240823,104300,75872540,9700,9700,9700,9700,0
20240823,104200,75872540,9700,9700,9700,9700,0
20240823,104100,75872540,9700,9700,9700,9700,0
20240823,104000,75872540,9700,9700,9700,9700,0
20240823,103900,75872540,9700,9700,9700,9700,1
20240823,103800,75862840,9700,9720,9720,9700,272
20240823,103700,73223840,9720,9720,9720,9720,0
20240823,103600,73223840,9720,9720,9720,9720,0
20240823,103500,73223840,9720,9720,9720,9720,0
20240823,103400,73223840,9720,9720,9720,9720,0
20240823,103300,73223840,9720,9730,9730,9720,382
20240823,103200,69508300,9730,9730,9730,9730,0
20240823,103100,69508300,9730,9730,9730,9730,100
20240823,103000,68535300,9720,9720,9720,9720,0
20240823,102900,68535300,9720,9720,9720,9720,0
20240823,102800,68535300,9720,9720,9720,9720,0
20240823,102700,68535300,9720,9720,9720,9720,1
20240823,102600,68525580,9720,9720,9720,9720,0
20240823,102500,68525580,9720,9720,9720,9720,0
20240823,102400,68525580,9720,9720,9720,9720,0
20240823,102300,68525580,9720,9720,9720,9720,0
20240823,102200,68525580,9720,9720,9720,9720,0
20240823,102100,68525580,9720,9720,9720,9720,1
20240823,102000,68515860,9740,9740,9740,9740,0
20240823,101900,68515860,9740,9740,9740,9740,0
20240823,101800,68515860,9740,9740,9740,9740,1
20240823,101700,68506120,9720,9720,9720,9720,0
20240823,101600,68506120,9720,9720,9720,9720,0
20240823,101500,68506120,9720,9720,9720,9720,1
20240823,101400,68496400,9720,9720,9720,9720,0
20240823,101300,68496400,9720,9720,9720,9720,440
20240823,101200,64219600,9730,9730,9730,9730,73
20240823,101100,63509310,9720,9720,9720,9720,300
20240823,101000,60593310,9730,9710,9730,9700,316
20240823,100900,57522860,9720,9720,9720,9720,1
20240823,100800,57513140,9710,9710,9710,9710,0
20240823,100700,57513140,9710,9710,9710,9710,0
20240823,100600,57513140,9710,9710,9710,9710,0
20240823,100500,57513140,9710,9710,9710,9710,5
20240823,100400,57464590,9730,9730,9730,9730,0
20240823,100300,57464590,9730,9730,9730,9730,20
20240823,100200,57269990,9710,9710,9710,9710,0
20240823,100100,57269990,9710,9710,9710,9710,201
20240823,100000,55318280,9710,9710,9710,9710,1
20240823,095900,55308570,9700,9710,9710,9700,4
20240823,095800,55269760,9710,9720,9720,9710,120
20240823,095700,54104400,9730,9730,9730,9730,1
20240823,095600,54094670,9720,9720,9720,9720,0
20240823,095500,54094670,9720,9720,9720,9720,23
20240823,095400,53871110,9730,9730,9730,9730,1
20240823,095300,53861380,9730,9720,9730,9720,160
20240823,095200,52306170,9720,9720,9720,9720,0
20240823,095100,52306170,9720,9730,9730,9720,417
20240823,095000,48249310,9740,9740,9740,9740,0
20240823,094900,48249310,9740,9740,9740,9740,194
20240823,094800,46359750,9800,9800,9800,9800,0
20240823,094700,46359750,9800,9800,9800,9800,1
20240823,094600,46349950,9800,9800,9800,9800,0
20240823,094500,46349950,9800,9800,9800,9800,0
20240823,094400,46349950,9800,9800,9800,9800,50
20240823,094300,45859950,9740,9740,9740,9740,32
20240823,094200,45548270,9730,9730,9730,9730,138
20240823,094100,44205530,9750,9750,9750,9750,833
20240823,094000,36083780,9800,9800,9800,9800,0
20240823,093900,36083780,9800,9800,9800,9800,0
20240823,093800,36083780,9800,9800,9800,9800,0
20240823,093700,36083780,9800,9800,9800,9800,1
20240823,093600,36073980,9770,9770,9770,9770,0
20240823,093500,36073980,9770,9770,9770,9770,0
20240823,093400,36073980,9770,9770,9770,9770,0
20240823,093300,36073980,9770,9770,9770,9770,0
20240823,093200,36073980,9770,9770,9770,9770,200
20240823,093100,34119980,9800,9800,9800,9800,485
20240823,093000,29366980,9800,9800,9800,9800,1
20240823,092900,29357180,9790,9760,9790,9760,70
20240823,092800,28673320,9790,9790,9790,9790,0
20240823,092700,28673320,9790,9790,9790,9790,0
20240823,092600,28673320,9790,9750,9790,9750,498
20240823,092500,23815860,9750,9740,9750,9740,107
20240823,092400,22772650,9730,9730,9730,9730,0
20240823,092300,22772650,9730,9730,9730,9730,3
20240823,092200,22743460,9730,9730,9730,9730,7
20240823,092100,22675350,9730,9720,9730,9720,137
20240823,092000,21342350,9750,9750,9750,9750,0
20240823,091900,21342350,9750,9750,9750,9750,18
20240823,091800,21166850,9720,9720,9720,9720,0
20240823,091700,21166850,9720,9750,9750,9720,520
20240823,091600,16110320,9740,9770,9770,9740,592
20240823,091500,10338420,9790,9800,9800,9790,132
20240823,091400,9045630,9800,9810,9810,9800,75
20240823,091300,8309890,9810,9750,9810,9750,4
20240823,091200,8270770,9810,9810,9810,9810,12
20240823,091100,8153050,9810,9810,9810,9810,3
20240823,091000,8123620,9810,9730,9810,9720,21
20240823,090900,7919370,9820,9820,9820,9820,1
20240823,090800,7909550,9810,9810,9810,9810,50
20240823,090700,7419050,9810,9810,9810,9810,1
20240823,090600,7409240,9780,9700,9780,9700,420
20240823,090500,3325720,9680,9680,9680,9680,0
20240823,090400,3325720,9680,9680,9680,9680,0
20240823,090300,3325720,9680,9730,9730,9680,168
20240823,090200,1694850,9730,9770,9770,9730,63
20240823,090100,1080360,9820,9820,9820,9820,13
20240823,090000,952700,9820,9820,9830,9820,97