KissMeData/041920/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,192300,543300380,5470,5470,5470,5470,2470
20240823,192200,543300380,5470,5470,5470,5470,0
20240823,192100,543300380,5470,5470,5470,5470,0
20240823,192000,543300380,5470,5470,5470,5470,0
20240823,191900,543300380,5470,5470,5470,5470,0
20240823,191800,543300380,5470,5470,5470,5470,0
20240823,191700,543300380,5470,5470,5470,5470,0
20240823,191600,543300380,5470,5470,5470,5470,0
20240823,191500,543300380,5470,5470,5470,5470,0
20240823,191400,543300380,5470,5470,5470,5470,0
20240823,191300,543300380,5470,5470,5470,5470,0
20240823,191200,543300380,5470,5470,5470,5470,0
20240823,191100,543300380,5470,5470,5470,5470,0
20240823,191000,543300380,5470,5470,5470,5470,0
20240823,190900,543300380,5470,5470,5470,5470,0
20240823,190800,543300380,5470,5470,5470,5470,0
20240823,190700,543300380,5470,5470,5470,5470,0
20240823,190600,543300380,5470,5470,5470,5470,0
20240823,190500,543300380,5470,5470,5470,5470,0
20240823,190400,543300380,5470,5470,5470,5470,0
20240823,190300,543300380,5470,5470,5470,5470,0
20240823,190200,543300380,5470,5470,5470,5470,0
20240823,190100,543300380,5470,5470,5470,5470,0
20240823,190000,543300380,5470,5470,5470,5470,0
20240823,185900,543300380,5470,5470,5470,5470,0
20240823,185800,543300380,5470,5470,5470,5470,0
20240823,185700,543300380,5470,5470,5470,5470,0
20240823,185600,543300380,5470,5470,5470,5470,0
20240823,185500,543300380,5470,5470,5470,5470,0
20240823,185400,543300380,5470,5470,5470,5470,0
20240823,185300,543300380,5470,5470,5470,5470,2470
20240823,185200,543300380,5470,5470,5470,5470,0
20240823,185100,543300380,5470,5470,5470,5470,0
20240823,185000,543300380,5470,5470,5470,5470,0
20240823,184900,543300380,5470,5470,5470,5470,0
20240823,184800,543300380,5470,5470,5470,5470,0
20240823,184700,543300380,5470,5470,5470,5470,0
20240823,184600,543300380,5470,5470,5470,5470,0
20240823,184500,543300380,5470,5470,5470,5470,0
20240823,184400,543300380,5470,5470,5470,5470,0
20240823,184300,543300380,5470,5470,5470,5470,0
20240823,184200,543300380,5470,5470,5470,5470,0
20240823,184100,543300380,5470,5470,5470,5470,0
20240823,184000,543300380,5470,5470,5470,5470,0
20240823,183900,543300380,5470,5470,5470,5470,0
20240823,183800,543300380,5470,5470,5470,5470,0
20240823,183700,543300380,5470,5470,5470,5470,0
20240823,183600,543300380,5470,5470,5470,5470,0
20240823,183500,543300380,5470,5470,5470,5470,0
20240823,183400,543300380,5470,5470,5470,5470,0
20240823,183300,543300380,5470,5470,5470,5470,0
20240823,183200,543300380,5470,5470,5470,5470,0
20240823,183100,543300380,5470,5470,5470,5470,0
20240823,183000,543300380,5470,5470,5470,5470,0
20240823,182900,543300380,5470,5470,5470,5470,0
20240823,182800,543300380,5470,5470,5470,5470,0
20240823,182700,543300380,5470,5470,5470,5470,0
20240823,182600,543300380,5470,5470,5470,5470,0
20240823,182500,543300380,5470,5470,5470,5470,0
20240823,182400,543300380,5470,5470,5470,5470,0
20240823,182300,543300380,5470,5470,5470,5470,2470
20240823,182200,543300380,5470,5470,5470,5470,0
20240823,182100,543300380,5470,5470,5470,5470,0
20240823,182000,543300380,5470,5470,5470,5470,0
20240823,181900,543300380,5470,5470,5470,5470,0
20240823,181800,543300380,5470,5470,5470,5470,0
20240823,181700,543300380,5470,5470,5470,5470,0
20240823,181600,543300380,5470,5470,5470,5470,0
20240823,181500,543300380,5470,5470,5470,5470,0
20240823,181400,543300380,5470,5470,5470,5470,0
20240823,181300,543300380,5470,5470,5470,5470,0
20240823,181200,543300380,5470,5470,5470,5470,0
20240823,181100,543300380,5470,5470,5470,5470,0
20240823,181000,543300380,5470,5470,5470,5470,0
20240823,180900,543300380,5470,5470,5470,5470,0
20240823,180800,543300380,5470,5470,5470,5470,0
20240823,180700,543300380,5470,5470,5470,5470,0
20240823,180600,543300380,5470,5470,5470,5470,0
20240823,180500,543300380,5470,5470,5470,5470,0
20240823,180400,543300380,5470,5470,5470,5470,0
20240823,180300,543300380,5470,5470,5470,5470,0
20240823,180200,543300380,5470,5470,5470,5470,0
20240823,180100,543300380,5470,5470,5470,5470,0
20240823,180000,543300380,5470,5470,5470,5470,0
20240823,175900,543300380,5470,5470,5470,5470,0
20240823,175800,543300380,5470,5470,5470,5470,0
20240823,175700,543300380,5470,5470,5470,5470,0
20240823,175600,543300380,5470,5470,5470,5470,0
20240823,175500,543300380,5470,5470,5470,5470,0
20240823,175400,543300380,5470,5470,5470,5470,0
20240823,175300,543300380,5470,5470,5470,5470,2470
20240823,175200,543300380,5470,5470,5470,5470,0
20240823,175100,543300380,5470,5470,5470,5470,0
20240823,175000,543300380,5470,5470,5470,5470,0
20240823,174900,543300380,5470,5470,5470,5470,0
20240823,174800,543300380,5470,5470,5470,5470,0
20240823,174700,543300380,5470,5470,5470,5470,0
20240823,174600,543300380,5470,5470,5470,5470,0
20240823,174500,543300380,5470,5470,5470,5470,0
20240823,174400,543300380,5470,5470,5470,5470,0
20240823,174300,543300380,5470,5470,5470,5470,0
20240823,174200,543300380,5470,5470,5470,5470,0
20240823,174100,543300380,5470,5470,5470,5470,0
20240823,174000,543300380,5470,5470,5470,5470,0
20240823,173900,543300380,5470,5470,5470,5470,0
20240823,173800,543300380,5470,5470,5470,5470,0
20240823,173700,543300380,5470,5470,5470,5470,0
20240823,173600,543300380,5470,5470,5470,5470,0
20240823,173500,543300380,5470,5470,5470,5470,0
20240823,173400,543300380,5470,5470,5470,5470,0
20240823,173300,543300380,5470,5470,5470,5470,0
20240823,173200,543300380,5470,5470,5470,5470,0
20240823,173100,543300380,5470,5470,5470,5470,0
20240823,173000,543300380,5470,5470,5470,5470,0
20240823,172900,543300380,5470,5470,5470,5470,0
20240823,172800,543300380,5470,5470,5470,5470,0
20240823,172700,543300380,5470,5470,5470,5470,0
20240823,172600,543300380,5470,5470,5470,5470,0
20240823,172500,543300380,5470,5470,5470,5470,0
20240823,172400,543300380,5470,5470,5470,5470,0
20240823,172300,543300380,5470,5470,5470,5470,2470
20240823,172200,543300380,5470,5470,5470,5470,0
20240823,172100,543300380,5470,5470,5470,5470,0
20240823,172000,543300380,5470,5470,5470,5470,0
20240823,171900,543300380,5470,5470,5470,5470,0
20240823,171800,543300380,5470,5470,5470,5470,0
20240823,171700,543300380,5470,5470,5470,5470,0
20240823,171600,543300380,5470,5470,5470,5470,0
20240823,171500,543300380,5470,5470,5470,5470,0
20240823,171400,543300380,5470,5470,5470,5470,0
20240823,171300,543300380,5470,5470,5470,5470,0
20240823,171200,543300380,5470,5470,5470,5470,0
20240823,171100,543300380,5470,5470,5470,5470,0
20240823,171000,543300380,5470,5470,5470,5470,0
20240823,170900,543300380,5470,5470,5470,5470,0
20240823,170800,543300380,5470,5470,5470,5470,0
20240823,170700,543300380,5470,5470,5470,5470,0
20240823,170600,543300380,5470,5470,5470,5470,0
20240823,170500,543300380,5470,5470,5470,5470,0
20240823,170400,543300380,5470,5470,5470,5470,0
20240823,170300,543300380,5470,5470,5470,5470,0
20240823,170200,543300380,5470,5470,5470,5470,0
20240823,170100,543300380,5470,5470,5470,5470,0
20240823,170000,543300380,5470,5470,5470,5470,0
20240823,165900,543300380,5470,5470,5470,5470,0
20240823,165800,543300380,5470,5470,5470,5470,0
20240823,165700,543300380,5470,5470,5470,5470,0
20240823,165600,543300380,5470,5470,5470,5470,0
20240823,165500,543300380,5470,5470,5470,5470,0
20240823,165400,543300380,5470,5470,5470,5470,0
20240823,165300,543300380,5470,5470,5470,5470,2470
20240823,165200,543300380,5470,5470,5470,5470,0
20240823,165100,543300380,5470,5470,5470,5470,0
20240823,165000,543300380,5470,5470,5470,5470,0
20240823,164900,543300380,5470,5470,5470,5470,0
20240823,164800,543300380,5470,5470,5470,5470,0
20240823,164700,543300380,5470,5470,5470,5470,0
20240823,164600,543300380,5470,5470,5470,5470,0
20240823,164500,543300380,5470,5470,5470,5470,0
20240823,164400,543300380,5470,5470,5470,5470,0
20240823,164300,543300380,5470,5470,5470,5470,0
20240823,164200,543300380,5470,5470,5470,5470,0
20240823,164100,543300380,5470,5470,5470,5470,0
20240823,164000,543300380,5470,5470,5470,5470,0
20240823,163900,543300380,5470,5470,5470,5470,0
20240823,163800,543300380,5470,5470,5470,5470,0
20240823,163700,543300380,5470,5470,5470,5470,0
20240823,163600,543300380,5470,5470,5470,5470,0
20240823,163500,543300380,5470,5470,5470,5470,0
20240823,163400,543300380,5470,5470,5470,5470,0
20240823,163300,543300380,5470,5470,5470,5470,0
20240823,163200,543300380,5470,5470,5470,5470,0
20240823,163100,543300380,5470,5470,5470,5470,0
20240823,163000,543300380,5470,5470,5470,5470,0
20240823,162900,543300380,5470,5470,5470,5470,0
20240823,162800,543300380,5470,5470,5470,5470,0
20240823,162700,543300380,5470,5470,5470,5470,0
20240823,162600,543300380,5470,5470,5470,5470,0
20240823,162500,543300380,5470,5470,5470,5470,0
20240823,162400,543300380,5470,5470,5470,5470,0
20240823,162300,543300380,5470,5470,5470,5470,2470
20240823,162200,543300380,5470,5470,5470,5470,0
20240823,162100,543300380,5470,5470,5470,5470,0
20240823,162000,543300380,5470,5470,5470,5470,0
20240823,161900,543300380,5470,5470,5470,5470,0
20240823,161800,543300380,5470,5470,5470,5470,0
20240823,161700,543300380,5470,5470,5470,5470,0
20240823,161600,543300380,5470,5470,5470,5470,0
20240823,161500,543300380,5470,5470,5470,5470,0
20240823,161400,543300380,5470,5470,5470,5470,0
20240823,161300,543300380,5470,5470,5470,5470,0
20240823,161200,543300380,5470,5470,5470,5470,0
20240823,161100,543300380,5470,5470,5470,5470,0
20240823,161000,543300380,5470,5470,5470,5470,0
20240823,160900,543300380,5470,5470,5470,5470,0
20240823,160800,543300380,5470,5470,5470,5470,0
20240823,160700,543300380,5470,5470,5470,5470,0
20240823,160600,543300380,5470,5470,5470,5470,0
20240823,160500,543300380,5470,5470,5470,5470,0
20240823,160400,543300380,5470,5470,5470,5470,0
20240823,160300,543300380,5470,5470,5470,5470,0
20240823,160200,543300380,5470,5470,5470,5470,0
20240823,160100,543300380,5470,5470,5470,5470,0
20240823,160000,543300380,5470,5470,5470,5470,0
20240823,155900,543300380,5470,5470,5470,5470,0
20240823,155800,543300380,5470,5470,5470,5470,0
20240823,155700,543300380,5470,5470,5470,5470,0
20240823,155600,543300380,5470,5470,5470,5470,0
20240823,155500,543300380,5470,5470,5470,5470,0
20240823,155400,543300380,5470,5470,5470,5470,0
20240823,155300,543300380,5470,5470,5470,5470,2470
20240823,155200,543300380,5470,5470,5470,5470,0
20240823,155100,543300380,5470,5470,5470,5470,0
20240823,155000,543300380,5470,5470,5470,5470,0
20240823,154900,543300380,5470,5470,5470,5470,0
20240823,154800,543300380,5470,5470,5470,5470,0
20240823,154700,543300380,5470,5470,5470,5470,0
20240823,154600,543300380,5470,5470,5470,5470,0
20240823,154500,543300380,5470,5470,5470,5470,0
20240823,154400,543300380,5470,5470,5470,5470,0
20240823,154300,543300380,5470,5470,5470,5470,0
20240823,154200,543300380,5470,5470,5470,5470,0
20240823,154100,543300380,5470,5470,5470,5470,0
20240823,154000,543300380,5470,5470,5470,5470,0
20240823,153900,543300380,5470,5470,5470,5470,0
20240823,153800,543300380,5470,5470,5470,5470,0
20240823,153700,543300380,5470,5470,5470,5470,0
20240823,153600,543300380,5470,5470,5470,5470,0
20240823,153500,543300380,5470,5470,5470,5470,0
20240823,153400,543300380,5470,5470,5470,5470,0
20240823,153300,543300380,5470,5470,5470,5470,0
20240823,153200,543300380,5470,5470,5470,5470,0
20240823,153100,543300380,5470,5470,5470,5470,0
20240823,153000,543300380,5470,5470,5470,5470,2470
20240823,152900,529789480,5420,5420,5420,5420,0
20240823,152800,529789480,5420,5420,5420,5420,0
20240823,152700,529789480,5420,5420,5420,5420,0
20240823,152600,529789480,5420,5420,5420,5420,0
20240823,152500,529789480,5420,5420,5420,5420,0
20240823,152400,529789480,5420,5420,5420,5420,0
20240823,152300,529789480,5420,5420,5420,5420,0
20240823,152200,529789480,5420,5420,5420,5420,0
20240823,152100,529789480,5420,5420,5420,5420,0
20240823,152000,529789480,5420,5420,5420,5420,0
20240823,151900,529789480,5420,5460,5470,5420,224
20240823,151800,528568630,5450,5440,5450,5440,50
20240823,151700,528296230,5420,5420,5420,5420,0
20240823,151600,528296230,5420,5420,5420,5420,0
20240823,151500,528296230,5420,5420,5420,5420,250
20240823,151400,526941230,5410,5420,5420,5410,220
20240823,151300,525751020,5430,5420,5430,5420,898
20240823,151200,520883360,5420,5420,5420,5420,572
20240823,151100,517783120,5430,5430,5430,5430,0
20240823,151000,517783120,5430,5430,5430,5430,0
20240823,150900,517783120,5430,5430,5430,5430,400
20240823,150800,515611120,5420,5420,5420,5420,122
20240823,150700,514949880,5400,5400,5400,5400,0
20240823,150600,514949880,5400,5410,5410,5400,200
20240823,150500,513869810,5410,5410,5410,5410,1850
20240823,150400,503861310,5410,5410,5410,5410,10
20240823,150300,503807210,5410,5420,5420,5410,60
20240823,150200,503482310,5410,5410,5410,5410,0
20240823,150100,503482310,5410,5410,5410,5410,0
20240823,150000,503482310,5410,5410,5410,5410,0
20240823,145900,503482310,5410,5410,5410,5410,0
20240823,145800,503482310,5410,5410,5410,5410,10
20240823,145700,503428210,5410,5410,5410,5410,20
20240823,145600,503320010,5430,5430,5430,5430,0
20240823,145500,503320010,5430,5430,5430,5430,0
20240823,145400,503320010,5430,5410,5430,5410,12
20240823,145300,503255070,5410,5410,5410,5410,1316
20240823,145200,496135510,5410,5410,5410,5410,231
20240823,145100,494885800,5410,5430,5430,5410,24
20240823,145000,494755520,5430,5410,5430,5410,1008
20240823,144900,489302220,5430,5430,5430,5430,0
20240823,144800,489302220,5430,5430,5430,5430,0
20240823,144700,489302220,5430,5430,5430,5430,0
20240823,144600,489302220,5430,5430,5430,5430,0
20240823,144500,489302220,5430,5430,5430,5430,49
20240823,144400,489036150,5430,5430,5430,5430,0
20240823,144300,489036150,5430,5430,5430,5430,0
20240823,144200,489036150,5430,5430,5430,5430,0
20240823,144100,489036150,5430,5430,5430,5430,0
20240823,144000,489036150,5430,5430,5430,5430,0
20240823,143900,489036150,5430,5430,5430,5430,0
20240823,143800,489036150,5430,5430,5430,5430,20
20240823,143700,488927550,5430,5410,5430,5400,38
20240823,143600,488722010,5430,5430,5430,5430,0
20240823,143500,488722010,5430,5430,5430,5430,234
20240823,143400,487451390,5430,5430,5430,5430,5
20240823,143300,487424240,5430,5410,5430,5410,2
20240823,143200,487413400,5410,5410,5410,5410,0
20240823,143100,487413400,5410,5410,5410,5410,0
20240823,143000,487413400,5410,5410,5410,5410,189
20240823,142900,486390910,5400,5400,5400,5400,0
20240823,142800,486390910,5400,5400,5400,5400,70
20240823,142700,486012910,5390,5390,5390,5390,0
20240823,142600,486012910,5390,5390,5390,5390,0
20240823,142500,486012910,5390,5390,5390,5390,0
20240823,142400,486012910,5390,5400,5400,5390,14
20240823,142300,485937330,5400,5400,5400,5400,0
20240823,142200,485937330,5400,5400,5400,5400,143
20240823,142100,485165130,5410,5410,5410,5410,2
20240823,142000,485154310,5410,5410,5410,5410,0
20240823,141900,485154310,5410,5410,5410,5410,0
20240823,141800,485154310,5410,5410,5410,5410,1
20240823,141700,485148900,5400,5400,5400,5400,150
20240823,141600,484338900,5410,5410,5410,5410,0
20240823,141500,484338900,5410,5410,5410,5410,0
20240823,141400,484338900,5410,5400,5410,5400,255
20240823,141300,482961890,5400,5410,5410,5400,1500
20240823,141200,474851890,5410,5410,5410,5410,0
20240823,141100,474851890,5410,5410,5410,5410,0
20240823,141000,474851890,5410,5410,5410,5410,0
20240823,140900,474851890,5410,5390,5410,5390,82
20240823,140800,474409170,5400,5400,5400,5400,0
20240823,140700,474409170,5400,5400,5400,5400,914
20240823,140600,469473570,5410,5410,5410,5410,82
20240823,140500,469029950,5410,5410,5410,5410,0
20240823,140400,469029950,5410,5410,5410,5410,0
20240823,140300,469029950,5410,5410,5410,5410,500
20240823,140200,466324950,5420,5420,5420,5420,17
20240823,140100,466232810,5430,5430,5430,5430,0
20240823,140000,466232810,5430,5430,5430,5430,0
20240823,135900,466232810,5430,5430,5430,5430,0
20240823,135800,466232810,5430,5430,5430,5430,0
20240823,135700,466232810,5430,5430,5430,5430,0
20240823,135600,466232810,5430,5420,5430,5420,2
20240823,135500,466221960,5430,5430,5430,5430,0
20240823,135400,466221960,5430,5430,5430,5430,0
20240823,135300,466221960,5430,5430,5430,5430,0
20240823,135200,466221960,5430,5430,5430,5430,18
20240823,135100,466124220,5440,5440,5440,5440,0
20240823,135000,466124220,5440,5440,5440,5440,0
20240823,134900,466124220,5440,5400,5440,5400,46
20240823,134800,465874340,5460,5460,5460,5460,110
20240823,134700,465273740,5460,5420,5460,5400,2101
20240823,134600,453925180,5470,5450,5470,5400,1037
20240823,134500,448307870,5470,5470,5470,5470,0
20240823,134400,448307870,5470,5460,5470,5460,62
20240823,134300,447968740,5470,5470,5470,5470,90
20240823,134200,447476440,5470,5470,5470,5470,8
20240823,134100,447432680,5470,5470,5470,5470,20
20240823,134000,447323280,5470,5460,5470,5460,30
20240823,133900,447159400,5440,5460,5460,5440,518
20240823,133800,444340980,5450,5450,5460,5450,57
20240823,133700,444029800,5460,5450,5460,5450,53
20240823,133600,443740470,5450,5450,5450,5450,15
20240823,133500,443658720,5460,5460,5460,5460,100
20240823,133400,443112720,5450,5450,5450,5440,256
20240823,133300,441718040,5440,5440,5440,5440,540
20240823,133200,438780440,5440,5460,5460,5440,106
20240823,133100,438202760,5460,5460,5460,5460,0
20240823,133000,438202760,5460,5460,5460,5460,0
20240823,132900,438202760,5460,5460,5460,5460,38
20240823,132800,437995280,5450,5450,5450,5450,0
20240823,132700,437995280,5450,5450,5450,5450,0
20240823,132600,437995280,5450,5450,5450,5450,152
20240823,132500,437166880,5450,5450,5450,5450,948
20240823,132400,432000280,5460,5460,5460,5460,2
20240823,132300,431989360,5460,5460,5460,5460,18
20240823,132200,431891080,5470,5470,5470,5470,0
20240823,132100,431891080,5470,5470,5470,5470,1
20240823,132000,431885610,5460,5470,5470,5460,34
20240823,131900,431699930,5470,5470,5470,5470,3
20240823,131800,431683520,5470,5470,5470,5470,400
20240823,131700,429495520,5480,5470,5480,5470,20
20240823,131600,429386080,5470,5460,5470,5460,220
20240823,131500,428183630,5440,5440,5440,5440,218
20240823,131400,426997710,5440,5440,5440,5440,0
20240823,131300,426997710,5440,5440,5440,5440,48
20240823,131200,426736590,5460,5450,5460,5450,25
20240823,131100,426600290,5460,5460,5460,5460,5
20240823,131000,426572990,5450,5450,5450,5450,500
20240823,130900,423847990,5450,5450,5450,5450,0
20240823,130800,423847990,5450,5450,5450,5450,204
20240823,130700,422736190,5440,5440,5440,5440,4
20240823,130600,422714430,5430,5430,5430,5430,0
20240823,130500,422714430,5430,5430,5430,5430,7
20240823,130400,422676420,5430,5430,5430,5430,36
20240823,130300,422480940,5430,5430,5430,5430,28
20240823,130200,422328900,5430,5430,5430,5430,72
20240823,130100,421937940,5430,5430,5430,5430,66
20240823,130000,421579560,5440,5440,5440,5440,4
20240823,125900,421557800,5440,5440,5440,5440,25
20240823,125800,421421800,5440,5440,5440,5440,136
20240823,125700,420681960,5440,5440,5440,5440,0
20240823,125600,420681960,5440,5440,5440,5440,0
20240823,125500,420681960,5440,5440,5440,5440,36
20240823,125400,420486120,5440,5440,5440,5440,18
20240823,125300,420388200,5430,5430,5430,5430,36
20240823,125200,420192720,5440,5430,5440,5430,300
20240823,125100,418562350,5430,5430,5430,5430,50
20240823,125000,418290850,5430,5410,5430,5410,300
20240823,124900,416666400,5410,5410,5410,5410,2
20240823,124800,416655580,5410,5410,5410,5410,0
20240823,124700,416655580,5410,5410,5410,5410,0
20240823,124600,416655580,5410,5410,5410,5410,1
20240823,124500,416650170,5400,5400,5400,5400,0
20240823,124400,416650170,5400,5400,5400,5400,0
20240823,124300,416650170,5400,5400,5400,5400,0
20240823,124200,416650170,5400,5400,5400,5400,20
20240823,124100,416542170,5400,5400,5400,5400,18
20240823,124000,416444970,5390,5390,5390,5390,0
20240823,123900,416444970,5390,5390,5390,5390,0
20240823,123800,416444970,5390,5390,5390,5390,0
20240823,123700,416444970,5390,5390,5390,5390,251
20240823,123600,415092080,5400,5400,5400,5400,18
20240823,123500,414994880,5410,5410,5410,5410,33
20240823,123400,414816350,5420,5420,5420,5420,0
20240823,123300,414816350,5420,5400,5420,5400,7
20240823,123200,414778530,5390,5390,5390,5390,0
20240823,123100,414778530,5390,5390,5390,5390,0
20240823,123000,414778530,5390,5390,5390,5390,0
20240823,122900,414778530,5390,5390,5390,5390,70
20240823,122800,414401230,5400,5390,5400,5390,115
20240823,122700,413780540,5400,5400,5400,5400,410
20240823,122600,411566540,5400,5400,5400,5400,200
20240823,122500,410486540,5400,5400,5400,5400,0
20240823,122400,410486540,5400,5400,5400,5400,0
20240823,122300,410486540,5400,5400,5400,5400,200
20240823,122200,409406540,5400,5400,5400,5400,2
20240823,122100,409395740,5410,5410,5410,5410,0
20240823,122000,409395740,5410,5410,5410,5410,0
20240823,121900,409395740,5410,5410,5410,5410,0
20240823,121800,409395740,5410,5410,5410,5410,363
20240823,121700,407431910,5390,5390,5390,5390,21
20240823,121600,407318720,5390,5390,5390,5390,0
20240823,121500,407318720,5390,5390,5390,5390,1
20240823,121400,407313330,5390,5400,5400,5390,1780
20240823,121300,397715490,5410,5410,5410,5410,10
20240823,121200,397661390,5410,5410,5410,5410,0
20240823,121100,397661390,5410,5410,5410,5410,3
20240823,121000,397645160,5410,5410,5410,5410,47
20240823,120900,397390890,5410,5410,5410,5410,33
20240823,120800,397212360,5410,5410,5410,5410,2
20240823,120700,397201540,5400,5400,5400,5400,0
20240823,120600,397201540,5400,5400,5400,5400,0
20240823,120500,397201540,5400,5400,5400,5400,177
20240823,120400,396245740,5400,5400,5400,5400,105
20240823,120300,395678740,5400,5400,5400,5400,1
20240823,120200,395673340,5400,5400,5400,5400,24
20240823,120100,395543740,5400,5400,5400,5400,0
20240823,120000,395543740,5400,5400,5400,5400,15
20240823,115900,395462740,5400,5400,5400,5400,0
20240823,115800,395462740,5400,5400,5400,5400,103
20240823,115700,394906540,5400,5400,5400,5400,0
20240823,115600,394906540,5400,5400,5400,5400,0
20240823,115500,394906540,5400,5400,5400,5400,0
20240823,115400,394906540,5400,5400,5400,5400,0
20240823,115300,394906540,5400,5410,5410,5400,150
20240823,115200,394095540,5400,5400,5400,5400,539
20240823,115100,391184940,5410,5410,5410,5410,0
20240823,115000,391184940,5410,5410,5410,5410,0
20240823,114900,391184940,5410,5410,5410,5410,0
20240823,114800,391184940,5410,5410,5410,5410,10
20240823,114700,391130840,5410,5410,5410,5410,24
20240823,114600,391001000,5400,5400,5400,5400,0
20240823,114500,391001000,5400,5400,5400,5400,0
20240823,114400,391001000,5400,5400,5400,5400,10
20240823,114300,390947000,5410,5410,5410,5410,2
20240823,114200,390936180,5390,5390,5390,5390,0
20240823,114100,390936180,5390,5390,5390,5390,0
20240823,114000,390936180,5390,5390,5390,5390,0
20240823,113900,390936180,5390,5390,5390,5390,0
20240823,113800,390936180,5390,5390,5390,5390,0
20240823,113700,390936180,5390,5400,5400,5390,1908
20240823,113600,380651630,5390,5400,5400,5390,7
20240823,113500,380613860,5400,5400,5400,5400,0
20240823,113400,380613860,5400,5400,5400,5400,235
20240823,113300,379344860,5400,5410,5410,5400,5
20240823,113200,379317840,5430,5410,5430,5400,936
20240823,113100,374261460,5430,5430,5430,5430,0
20240823,113000,374261460,5430,5430,5430,5430,0
20240823,112900,374261460,5430,5430,5430,5430,0
20240823,112800,374261460,5430,5430,5430,5430,27
20240823,112700,374114850,5430,5430,5430,5430,0
20240823,112600,374114850,5430,5430,5430,5430,0
20240823,112500,374114850,5430,5430,5430,5430,0
20240823,112400,374114850,5430,5430,5430,5430,0
20240823,112300,374114850,5430,5420,5430,5420,462
20240823,112200,371610790,5420,5420,5420,5420,2
20240823,112100,371599950,5420,5420,5420,5420,0
20240823,112000,371599950,5420,5420,5420,5420,301
20240823,111900,369968530,5420,5420,5420,5420,0
20240823,111800,369968530,5420,5420,5420,5420,0
20240823,111700,369968530,5420,5420,5420,5420,6
20240823,111600,369936010,5420,5420,5420,5420,2
20240823,111500,369925170,5410,5410,5410,5410,1
20240823,111400,369919760,5420,5420,5420,5420,0
20240823,111300,369919760,5420,5420,5420,5420,1
20240823,111200,369914340,5420,5410,5420,5410,124
20240823,111100,369243390,5410,5410,5410,5410,102
20240823,111000,368691570,5410,5410,5420,5410,12
20240823,110900,368626640,5420,5420,5420,5420,1
20240823,110800,368621220,5420,5420,5420,5420,0
20240823,110700,368621220,5420,5420,5420,5420,0
20240823,110600,368621220,5420,5420,5420,5420,0
20240823,110500,368621220,5420,5420,5420,5420,0
20240823,110400,368621220,5420,5420,5420,5420,0
20240823,110300,368621220,5420,5420,5420,5420,0
20240823,110200,368621220,5420,5420,5420,5420,40
20240823,110100,368404420,5400,5400,5400,5400,110
20240823,110000,367810420,5390,5410,5420,5390,103
20240823,105900,367255160,5410,5410,5410,5410,437
20240823,105800,364890990,5400,5400,5420,5400,650
20240823,105700,361380910,5430,5390,5430,5390,330
20240823,105600,359601290,5390,5400,5410,5390,678
20240823,105500,355946800,5380,5380,5380,5380,136
20240823,105400,355215120,5380,5380,5380,5380,160
20240823,105300,354354320,5390,5410,5410,5390,432
20240823,105200,352022640,5400,5410,5410,5400,152
20240823,105100,351200840,5400,5420,5420,5400,529
20240823,105000,348344210,5430,5400,5440,5400,26
20240823,104900,348203640,5400,5390,5400,5390,1298
20240823,104800,341197900,5390,5400,5400,5380,6428
20240823,104700,306535120,5410,5420,5420,5410,1801
20240823,104600,296791690,5420,5420,5420,5420,61
20240823,104500,296461070,5420,5420,5420,5410,502
20240823,104400,293743460,5420,5420,5450,5420,3139
20240823,104300,276720740,5420,5430,5430,5420,1473
20240823,104200,268727650,5430,5430,5430,5430,262
20240823,104100,267304990,5440,5440,5440,5440,206
20240823,104000,266184350,5450,5450,5450,5450,1
20240823,103900,266178900,5450,5450,5450,5450,37
20240823,103800,265977250,5440,5440,5440,5440,6
20240823,103700,265944610,5440,5440,5440,5440,87
20240823,103600,265471330,5440,5440,5440,5440,3
20240823,103500,265455010,5450,5450,5450,5450,174
20240823,103400,264506710,5450,5450,5450,5450,13
20240823,103300,264435860,5450,5450,5450,5450,1
20240823,103200,264430410,5450,5450,5450,5450,0
20240823,103100,264430410,5450,5440,5450,5440,74
20240823,103000,264027810,5440,5440,5440,5440,61
20240823,102900,263695970,5450,5450,5450,5450,14
20240823,102800,263619670,5440,5450,5450,5440,106
20240823,102700,263042970,5450,5440,5450,5430,743
20240823,102600,259007690,5460,5460,5460,5460,1
20240823,102500,259002230,5460,5450,5460,5440,290
20240823,102400,257423900,5460,5460,5460,5460,3
20240823,102300,257407520,5440,5440,5440,5440,130
20240823,102200,256700320,5460,5440,5460,5440,1217
20240823,102100,250079760,5450,5450,5450,5450,185
20240823,102000,249071510,5450,5450,5450,5450,110
20240823,101900,248472010,5460,5460,5460,5460,2
20240823,101800,248461090,5450,5460,5460,5450,205
20240823,101700,247341840,5450,5450,5450,5450,0
20240823,101600,247341840,5450,5460,5480,5450,345
20240823,101500,245461140,5460,5460,5460,5460,348
20240823,101400,243561060,5480,5480,5480,5480,5
20240823,101300,243533660,5490,5490,5490,5490,0
20240823,101200,243533660,5490,5490,5490,5490,0
20240823,101100,243533660,5490,5490,5490,5490,20
20240823,101000,243423860,5490,5490,5490,5490,0
20240823,100900,243423860,5490,5490,5490,5490,0
20240823,100800,243423860,5490,5490,5490,5490,10
20240823,100700,243368960,5490,5490,5490,5490,10
20240823,100600,243314060,5490,5490,5490,5490,0
20240823,100500,243314060,5490,5490,5490,5490,0
20240823,100400,243314060,5490,5470,5490,5470,505
20240823,100300,240541650,5460,5460,5460,5460,25
20240823,100200,240405150,5470,5470,5470,5470,0
20240823,100100,240405150,5470,5470,5470,5470,0
20240823,100000,240405150,5470,5470,5470,5470,0
20240823,095900,240405150,5470,5470,5470,5470,0
20240823,095800,240405150,5470,5470,5470,5470,2
20240823,095700,240394210,5470,5470,5470,5470,10
20240823,095600,240339510,5480,5480,5480,5480,3
20240823,095500,240323070,5460,5460,5460,5460,0
20240823,095400,240323070,5460,5440,5460,5440,916
20240823,095300,235334170,5440,5450,5450,5440,4529
20240823,095200,210679590,5450,5450,5450,5450,9
20240823,095100,210630540,5450,5450,5480,5450,1677
20240823,095000,201484810,5460,5480,5480,5460,4451
20240823,094900,177143080,5480,5480,5480,5480,300
20240823,094800,175499080,5480,5470,5480,5470,501
20240823,094700,172753610,5500,5500,5500,5500,0
20240823,094600,172753610,5500,5500,5500,5500,397
20240823,094500,170570110,5500,5500,5500,5500,1
20240823,094400,170564610,5500,5500,5500,5500,2
20240823,094300,170553610,5500,5500,5500,5500,1000
20240823,094200,165053610,5500,5500,5500,5500,0
20240823,094100,165053610,5500,5460,5500,5460,296
20240823,094000,163436070,5470,5470,5470,5470,0
20240823,093900,163436070,5470,5460,5470,5460,295
20240823,093800,161824880,5460,5460,5460,5460,99
20240823,093700,161284340,5470,5470,5470,5470,1
20240823,093600,161278870,5470,5460,5470,5460,2642
20240823,093500,146852550,5460,5480,5480,5460,153
20240823,093400,146016540,5480,5500,5500,5480,744
20240823,093300,141938130,5510,5510,5510,5510,0
20240823,093200,141938130,5510,5510,5510,5510,2
20240823,093100,141927110,5550,5550,5550,5550,24
20240823,093000,141793910,5550,5550,5550,5550,24
20240823,092900,141660710,5550,5520,5550,5520,449
20240823,092800,139177140,5520,5490,5520,5490,500
20240823,092700,136429300,5490,5490,5490,5490,6
20240823,092600,136396360,5460,5460,5460,5460,0
20240823,092500,136396360,5460,5460,5460,5460,40
20240823,092400,136177960,5460,5490,5490,5460,108
20240823,092300,135585130,5490,5490,5490,5490,0
20240823,092200,135585130,5490,5490,5490,5490,0
20240823,092100,135585130,5490,5490,5490,5450,107
20240823,092000,135001690,5460,5460,5460,5460,415
20240823,091900,132735790,5490,5490,5490,5490,28
20240823,091800,132582070,5450,5480,5490,5450,691
20240823,091700,128809860,5460,5460,5460,5460,20
20240823,091600,128700660,5490,5490,5490,5470,1720
20240823,091500,119274380,5500,5500,5500,5500,100
20240823,091400,118724380,5520,5520,5520,5520,0
20240823,091300,118724380,5520,5520,5530,5480,6111
20240823,091200,85181120,5530,5500,5530,5500,1028
20240823,091100,79526670,5500,5500,5500,5500,0
20240823,091000,79526670,5500,5530,5530,5500,4950
20240823,090900,52261050,5560,5560,5560,5560,3
20240823,090800,52244370,5570,5570,5570,5570,0
20240823,090700,52244370,5570,5550,5570,5550,100
20240823,090600,51689220,5550,5520,5550,5500,556
20240823,090500,48620620,5570,5500,5570,5500,800
20240823,090400,44206280,5500,5470,5500,5460,1266
20240823,090300,37283560,5450,5470,5470,5450,103
20240823,090200,36721670,5450,5480,5480,5450,1312
20240823,090100,29551240,5500,5480,5500,5480,322
20240823,090000,27786660,5490,5520,5530,5490,4940