KissMeData/037270/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190900,1591707810,5240,5240,5240,5240,11698
20230824,190800,1591707810,5240,5240,5240,5240,0
20230824,190700,1591707810,5240,5240,5240,5240,0
20230824,190600,1591707810,5240,5240,5240,5240,0
20230824,190500,1591707810,5240,5240,5240,5240,0
20230824,190400,1591707810,5240,5240,5240,5240,0
20230824,190300,1591707810,5240,5240,5240,5240,0
20230824,190200,1591707810,5240,5240,5240,5240,0
20230824,190100,1591707810,5240,5240,5240,5240,0
20230824,190000,1591707810,5240,5240,5240,5240,0
20230824,185900,1591707810,5240,5240,5240,5240,0
20230824,185800,1591707810,5240,5240,5240,5240,0
20230824,185700,1591707810,5240,5240,5240,5240,0
20230824,185600,1591707810,5240,5240,5240,5240,0
20230824,185500,1591707810,5240,5240,5240,5240,0
20230824,185400,1591707810,5240,5240,5240,5240,0
20230824,185300,1591707810,5240,5240,5240,5240,0
20230824,185200,1591707810,5240,5240,5240,5240,0
20230824,185100,1591707810,5240,5240,5240,5240,0
20230824,185000,1591707810,5240,5240,5240,5240,0
20230824,184900,1591707810,5240,5240,5240,5240,0
20230824,184800,1591707810,5240,5240,5240,5240,0
20230824,184700,1591707810,5240,5240,5240,5240,0
20230824,184600,1591707810,5240,5240,5240,5240,0
20230824,184500,1591707810,5240,5240,5240,5240,0
20230824,184400,1591707810,5240,5240,5240,5240,0
20230824,184300,1591707810,5240,5240,5240,5240,0
20230824,184200,1591707810,5240,5240,5240,5240,0
20230824,184100,1591707810,5240,5240,5240,5240,0
20230824,184000,1591707810,5240,5240,5240,5240,0
20230824,183900,1591707810,5240,5240,5240,5240,11698
20230824,183800,1591707810,5240,5240,5240,5240,0
20230824,183700,1591707810,5240,5240,5240,5240,0
20230824,183600,1591707810,5240,5240,5240,5240,0
20230824,183500,1591707810,5240,5240,5240,5240,0
20230824,183400,1591707810,5240,5240,5240,5240,0
20230824,183300,1591707810,5240,5240,5240,5240,0
20230824,183200,1591707810,5240,5240,5240,5240,0
20230824,183100,1591707810,5240,5240,5240,5240,0
20230824,183000,1591707810,5240,5240,5240,5240,0
20230824,182900,1591707810,5240,5240,5240,5240,0
20230824,182800,1591707810,5240,5240,5240,5240,0
20230824,182700,1591707810,5240,5240,5240,5240,0
20230824,182600,1591707810,5240,5240,5240,5240,0
20230824,182500,1591707810,5240,5240,5240,5240,0
20230824,182400,1591707810,5240,5240,5240,5240,0
20230824,182300,1591707810,5240,5240,5240,5240,0
20230824,182200,1591707810,5240,5240,5240,5240,0
20230824,182100,1591707810,5240,5240,5240,5240,0
20230824,182000,1591707810,5240,5240,5240,5240,0
20230824,181900,1591707810,5240,5240,5240,5240,0
20230824,181800,1591707810,5240,5240,5240,5240,0
20230824,181700,1591707810,5240,5240,5240,5240,0
20230824,181600,1591707810,5240,5240,5240,5240,0
20230824,181500,1591707810,5240,5240,5240,5240,0
20230824,181400,1591707810,5240,5240,5240,5240,0
20230824,181300,1591707810,5240,5240,5240,5240,0
20230824,181200,1591707810,5240,5240,5240,5240,0
20230824,181100,1591707810,5240,5240,5240,5240,0
20230824,181000,1591707810,5240,5240,5240,5240,0
20230824,180900,1591707810,5240,5240,5240,5240,11698
20230824,180800,1591707810,5240,5240,5240,5240,0
20230824,180700,1591707810,5240,5240,5240,5240,0
20230824,180600,1591707810,5240,5240,5240,5240,0
20230824,180500,1591707810,5240,5240,5240,5240,0
20230824,180400,1591707810,5240,5240,5240,5240,0
20230824,180300,1591707810,5240,5240,5240,5240,0
20230824,180200,1591707810,5240,5240,5240,5240,0
20230824,180100,1591707810,5240,5240,5240,5240,0
20230824,180000,1591707810,5240,5240,5240,5240,0
20230824,175900,1591707810,5240,5240,5240,5240,0
20230824,175800,1591707810,5240,5240,5240,5240,0
20230824,175700,1591707810,5240,5240,5240,5240,0
20230824,175600,1591707810,5240,5240,5240,5240,0
20230824,175500,1591707810,5240,5240,5240,5240,0
20230824,175400,1591707810,5240,5240,5240,5240,0
20230824,175300,1591707810,5240,5240,5240,5240,0
20230824,175200,1591707810,5240,5240,5240,5240,0
20230824,175100,1591707810,5240,5240,5240,5240,0
20230824,175000,1591707810,5240,5240,5240,5240,0
20230824,174900,1591707810,5240,5240,5240,5240,0
20230824,174800,1591707810,5240,5240,5240,5240,0
20230824,174700,1591707810,5240,5240,5240,5240,0
20230824,174600,1591707810,5240,5240,5240,5240,0
20230824,174500,1591707810,5240,5240,5240,5240,0
20230824,174400,1591707810,5240,5240,5240,5240,0
20230824,174300,1591707810,5240,5240,5240,5240,0
20230824,174200,1591707810,5240,5240,5240,5240,0
20230824,174100,1591707810,5240,5240,5240,5240,0
20230824,174000,1591707810,5240,5240,5240,5240,0
20230824,173900,1591707810,5240,5240,5240,5240,11698
20230824,173800,1591707810,5240,5240,5240,5240,0
20230824,173700,1591707810,5240,5240,5240,5240,0
20230824,173600,1591707810,5240,5240,5240,5240,0
20230824,173500,1591707810,5240,5240,5240,5240,0
20230824,173400,1591707810,5240,5240,5240,5240,0
20230824,173300,1591707810,5240,5240,5240,5240,0
20230824,173200,1591707810,5240,5240,5240,5240,0
20230824,173100,1591707810,5240,5240,5240,5240,0
20230824,173000,1591707810,5240,5240,5240,5240,0
20230824,172900,1591707810,5240,5240,5240,5240,0
20230824,172800,1591707810,5240,5240,5240,5240,0
20230824,172700,1591707810,5240,5240,5240,5240,0
20230824,172600,1591707810,5240,5240,5240,5240,0
20230824,172500,1591707810,5240,5240,5240,5240,0
20230824,172400,1591707810,5240,5240,5240,5240,0
20230824,172300,1591707810,5240,5240,5240,5240,0
20230824,172200,1591707810,5240,5240,5240,5240,0
20230824,172100,1591707810,5240,5240,5240,5240,0
20230824,172000,1591707810,5240,5240,5240,5240,0
20230824,171900,1591707810,5240,5240,5240,5240,0
20230824,171800,1591707810,5240,5240,5240,5240,0
20230824,171700,1591707810,5240,5240,5240,5240,0
20230824,171600,1591707810,5240,5240,5240,5240,0
20230824,171500,1591707810,5240,5240,5240,5240,0
20230824,171400,1591707810,5240,5240,5240,5240,0
20230824,171300,1591707810,5240,5240,5240,5240,0
20230824,171200,1591707810,5240,5240,5240,5240,0
20230824,171100,1591707810,5240,5240,5240,5240,0
20230824,171000,1591707810,5240,5240,5240,5240,0
20230824,170900,1591707810,5240,5240,5240,5240,11698
20230824,170800,1591707810,5240,5240,5240,5240,0
20230824,170700,1591707810,5240,5240,5240,5240,0
20230824,170600,1591707810,5240,5240,5240,5240,0
20230824,170500,1591707810,5240,5240,5240,5240,0
20230824,170400,1591707810,5240,5240,5240,5240,0
20230824,170300,1591707810,5240,5240,5240,5240,0
20230824,170200,1591707810,5240,5240,5240,5240,0
20230824,170100,1591707810,5240,5240,5240,5240,0
20230824,170000,1591707810,5240,5240,5240,5240,0
20230824,165900,1591707810,5240,5240,5240,5240,0
20230824,165800,1591707810,5240,5240,5240,5240,0
20230824,165700,1591707810,5240,5240,5240,5240,0
20230824,165600,1591707810,5240,5240,5240,5240,0
20230824,165500,1591707810,5240,5240,5240,5240,0
20230824,165400,1591707810,5240,5240,5240,5240,0
20230824,165300,1591707810,5240,5240,5240,5240,0
20230824,165200,1591707810,5240,5240,5240,5240,0
20230824,165100,1591707810,5240,5240,5240,5240,0
20230824,165000,1591707810,5240,5240,5240,5240,0
20230824,164900,1591707810,5240,5240,5240,5240,0
20230824,164800,1591707810,5240,5240,5240,5240,0
20230824,164700,1591707810,5240,5240,5240,5240,0
20230824,164600,1591707810,5240,5240,5240,5240,0
20230824,164500,1591707810,5240,5240,5240,5240,0
20230824,164400,1591707810,5240,5240,5240,5240,0
20230824,164300,1591707810,5240,5240,5240,5240,0
20230824,164200,1591707810,5240,5240,5240,5240,0
20230824,164100,1591707810,5240,5240,5240,5240,0
20230824,164000,1591707810,5240,5240,5240,5240,0
20230824,163900,1591707810,5240,5240,5240,5240,11698
20230824,163800,1591707810,5240,5240,5240,5240,0
20230824,163700,1591707810,5240,5240,5240,5240,0
20230824,163600,1591707810,5240,5240,5240,5240,0
20230824,163500,1591707810,5240,5240,5240,5240,0
20230824,163400,1591707810,5240,5240,5240,5240,0
20230824,163300,1591707810,5240,5240,5240,5240,0
20230824,163200,1591707810,5240,5240,5240,5240,0
20230824,163100,1591707810,5240,5240,5240,5240,0
20230824,163000,1591707810,5240,5240,5240,5240,0
20230824,162900,1591707810,5240,5240,5240,5240,0
20230824,162800,1591707810,5240,5240,5240,5240,0
20230824,162700,1591707810,5240,5240,5240,5240,0
20230824,162600,1591707810,5240,5240,5240,5240,0
20230824,162500,1591707810,5240,5240,5240,5240,0
20230824,162400,1591707810,5240,5240,5240,5240,0
20230824,162300,1591707810,5240,5240,5240,5240,0
20230824,162200,1591707810,5240,5240,5240,5240,0
20230824,162100,1591707810,5240,5240,5240,5240,0
20230824,162000,1591707810,5240,5240,5240,5240,0
20230824,161900,1591707810,5240,5240,5240,5240,0
20230824,161800,1591707810,5240,5240,5240,5240,0
20230824,161700,1591707810,5240,5240,5240,5240,0
20230824,161600,1591707810,5240,5240,5240,5240,0
20230824,161500,1591707810,5240,5240,5240,5240,0
20230824,161400,1591707810,5240,5240,5240,5240,0
20230824,161300,1591707810,5240,5240,5240,5240,0
20230824,161200,1591707810,5240,5240,5240,5240,0
20230824,161100,1591707810,5240,5240,5240,5240,0
20230824,161000,1591707810,5240,5240,5240,5240,0
20230824,160900,1591707810,5240,5240,5240,5240,11698
20230824,160800,1591707810,5240,5240,5240,5240,0
20230824,160700,1591707810,5240,5240,5240,5240,0
20230824,160600,1591707810,5240,5240,5240,5240,0
20230824,160500,1591707810,5240,5240,5240,5240,0
20230824,160400,1591707810,5240,5240,5240,5240,0
20230824,160300,1591707810,5240,5240,5240,5240,0
20230824,160200,1591707810,5240,5240,5240,5240,0
20230824,160100,1591707810,5240,5240,5240,5240,0
20230824,160000,1591707810,5240,5240,5240,5240,0
20230824,155900,1591707810,5240,5240,5240,5240,0
20230824,155800,1591707810,5240,5240,5240,5240,0
20230824,155700,1591707810,5240,5240,5240,5240,0
20230824,155600,1591707810,5240,5240,5240,5240,0
20230824,155500,1591707810,5240,5240,5240,5240,0
20230824,155400,1591707810,5240,5240,5240,5240,0
20230824,155300,1591707810,5240,5240,5240,5240,0
20230824,155200,1591707810,5240,5240,5240,5240,0
20230824,155100,1591707810,5240,5240,5240,5240,0
20230824,155000,1591707810,5240,5240,5240,5240,0
20230824,154900,1591707810,5240,5240,5240,5240,0
20230824,154800,1591707810,5240,5240,5240,5240,0
20230824,154700,1591707810,5240,5240,5240,5240,0
20230824,154600,1591707810,5240,5240,5240,5240,0
20230824,154500,1591707810,5240,5240,5240,5240,0
20230824,154400,1591707810,5240,5240,5240,5240,0
20230824,154300,1591707810,5240,5240,5240,5240,0
20230824,154200,1591707810,5240,5240,5240,5240,0
20230824,154100,1591707810,5240,5240,5240,5240,0
20230824,154000,1591707810,5240,5240,5240,5240,0
20230824,153900,1591707810,5240,5240,5240,5240,11698
20230824,153800,1591707810,5240,5240,5240,5240,0
20230824,153700,1591707810,5240,5240,5240,5240,0
20230824,153600,1591707810,5240,5240,5240,5240,0
20230824,153500,1591707810,5240,5240,5240,5240,0
20230824,153400,1591707810,5240,5240,5240,5240,0
20230824,153300,1591707810,5240,5240,5240,5240,0
20230824,153200,1591707810,5240,5240,5240,5240,0
20230824,153100,1591707810,5240,5240,5240,5240,0
20230824,153000,1591707810,5240,5240,5240,5240,11698
20230824,152900,1530410290,5230,5230,5230,5230,0
20230824,152800,1530410290,5230,5230,5230,5230,0
20230824,152700,1530410290,5230,5230,5230,5230,0
20230824,152600,1530410290,5230,5230,5230,5230,0
20230824,152500,1530410290,5230,5230,5230,5230,0
20230824,152400,1530410290,5230,5230,5230,5230,0
20230824,152300,1530410290,5230,5230,5230,5230,0
20230824,152200,1530410290,5230,5230,5230,5230,0
20230824,152100,1530410290,5230,5230,5230,5230,0
20230824,152000,1530410290,5230,5230,5230,5230,0
20230824,151900,1530410290,5230,5230,5240,5220,633
20230824,151800,1527101750,5220,5230,5230,5220,4
20230824,151700,1527080850,5230,5230,5240,5220,782
20230824,151600,1522990900,5240,5240,5240,5230,487
20230824,151500,1520442930,5240,5230,5240,5230,20
20230824,151400,1520338320,5240,5220,5240,5220,571
20230824,151300,1517351990,5230,5230,5230,5230,1
20230824,151200,1517346760,5220,5220,5220,5210,1247
20230824,151100,1510842180,5210,5230,5230,5210,556
20230824,151000,1507943340,5220,5230,5230,5220,3720
20230824,150900,1488501700,5240,5230,5250,5230,1690
20230824,150800,1479646200,5250,5260,5260,5250,256
20230824,150700,1478299890,5260,5250,5260,5230,181
20230824,150600,1477350260,5260,5250,5270,5250,20107
20230824,150500,1371603670,5250,5240,5250,5240,1978
20230824,150400,1361229200,5240,5230,5240,5230,1291
20230824,150300,1354465620,5230,5230,5230,5230,608
20230824,150200,1351285780,5230,5210,5230,5210,504
20230824,150100,1348659860,5210,5230,5230,5210,3052
20230824,150000,1332718700,5230,5230,5230,5230,100
20230824,145900,1332195700,5240,5230,5240,5230,1057
20230824,145800,1326666850,5240,5240,5240,5230,1044
20230824,145700,1321196460,5230,5230,5230,5230,2985
20230824,145600,1305584910,5230,5230,5230,5230,3
20230824,145500,1305569220,5230,5230,5230,5220,794
20230824,145400,1301416910,5220,5220,5220,5220,0
20230824,145300,1301416910,5220,5220,5220,5220,562
20230824,145200,1298483270,5220,5230,5230,5220,29
20230824,145100,1298331810,5230,5220,5230,5220,8346
20230824,145000,1254765530,5210,5210,5210,5210,0
20230824,144900,1254765530,5210,5210,5210,5210,944
20230824,144800,1249847290,5210,5200,5210,5200,551
20230824,144700,1246976590,5210,5210,5210,5210,200
20230824,144600,1245934590,5210,5200,5210,5200,514
20230824,144500,1243256690,5200,5200,5200,5200,1840
20230824,144400,1233688690,5200,5200,5200,5200,346
20230824,144300,1231889490,5200,5190,5200,5190,162
20230824,144200,1231047480,5200,5200,5200,5200,111
20230824,144100,1230470280,5200,5200,5200,5200,278
20230824,144000,1229024680,5200,5200,5210,5200,78
20230824,143900,1228619070,5190,5210,5210,5190,555
20230824,143800,1225729620,5190,5190,5190,5190,82
20230824,143700,1225304040,5210,5210,5210,5190,217
20230824,143600,1224175450,5190,5200,5210,5190,246
20230824,143500,1222896480,5200,5190,5200,5180,1270
20230824,143400,1216295380,5190,5180,5190,5180,515
20230824,143300,1213623580,5180,5180,5180,5170,217
20230824,143200,1212500930,5180,5180,5180,5180,212
20230824,143100,1211402770,5180,5180,5190,5180,1802
20230824,143000,1202061900,5180,5180,5180,5180,1956
20230824,142900,1191929820,5180,5180,5180,5180,1217
20230824,142800,1185625760,5190,5190,5190,5190,12
20230824,142700,1185563480,5190,5190,5190,5190,641
20230824,142600,1182236690,5190,5190,5190,5190,119
20230824,142500,1181619080,5190,5200,5200,5190,61
20230824,142400,1181301890,5200,5200,5200,5200,20
20230824,142300,1181197890,5200,5200,5200,5200,100
20230824,142200,1180677890,5200,5200,5200,5200,43
20230824,142100,1180454290,5200,5200,5200,5200,2
20230824,142000,1180443890,5200,5200,5200,5200,20
20230824,141900,1180339890,5200,5200,5200,5190,48
20230824,141800,1180090540,5200,5200,5200,5200,0
20230824,141700,1180090540,5200,5200,5200,5200,35
20230824,141600,1179908540,5200,5200,5200,5200,69
20230824,141500,1179549740,5200,5200,5200,5200,133
20230824,141400,1178858140,5200,5200,5200,5200,20
20230824,141300,1178754140,5200,5200,5200,5200,1
20230824,141200,1178748940,5190,5200,5200,5190,525
20230824,141100,1176018960,5200,5200,5200,5200,9
20230824,141000,1175972160,5190,5190,5190,5190,1005
20230824,140900,1170756210,5190,5190,5190,5190,90
20230824,140800,1170289110,5200,5200,5200,5200,8
20230824,140700,1170247510,5200,5210,5210,5200,340
20230824,140600,1168478420,5210,5210,5210,5210,316
20230824,140500,1166832060,5210,5210,5210,5210,10
20230824,140400,1166779960,5210,5210,5210,5210,1
20230824,140300,1166774750,5220,5220,5220,5220,1
20230824,140200,1166769530,5200,5200,5200,5200,50
20230824,140100,1166509530,5200,5200,5200,5200,0
20230824,140000,1166509530,5200,5200,5200,5200,81
20230824,135900,1166088330,5200,5200,5200,5200,1072
20230824,135800,1160513930,5210,5220,5220,5210,1696
20230824,135700,1151676630,5220,5220,5220,5220,0
20230824,135600,1151676630,5220,5220,5220,5220,0
20230824,135500,1151676630,5220,5220,5220,5220,1261
20230824,135400,1145094210,5200,5200,5200,5200,0
20230824,135300,1145094210,5200,5200,5200,5200,20
20230824,135200,1144990210,5230,5210,5230,5210,5000
20230824,135100,1118869190,5210,5200,5210,5200,301
20230824,135000,1117303980,5210,5210,5210,5210,3
20230824,134900,1117288350,5210,5200,5210,5200,357
20230824,134800,1115431940,5210,5210,5210,5210,0
20230824,134700,1115431940,5210,5210,5210,5210,0
20230824,134600,1115431940,5210,5210,5210,5210,0
20230824,134500,1115431940,5210,5200,5210,5200,102
20230824,134400,1114901530,5210,5210,5210,5210,0
20230824,134300,1114901530,5210,5200,5210,5200,5
20230824,134200,1114875520,5200,5200,5200,5200,0
20230824,134100,1114875520,5200,5200,5200,5200,723
20230824,134000,1111115920,5200,5200,5200,5200,100
20230824,133900,1110595920,5200,5200,5200,5200,0
20230824,133800,1110595920,5200,5200,5200,5200,0
20230824,133700,1110595920,5200,5190,5200,5190,1166
20230824,133600,1104544370,5200,5200,5200,5200,963
20230824,133500,1099536770,5210,5210,5210,5210,0
20230824,133400,1099536770,5210,5210,5210,5210,1
20230824,133300,1099531560,5210,5210,5210,5210,1
20230824,133200,1099526350,5210,5210,5210,5210,3
20230824,133100,1099510720,5200,5200,5200,5200,50
20230824,133000,1099250720,5200,5200,5200,5200,0
20230824,132900,1099250720,5200,5200,5200,5200,0
20230824,132800,1099250720,5200,5200,5200,5200,0
20230824,132700,1099250720,5200,5200,5200,5200,0
20230824,132600,1099250720,5200,5200,5200,5200,0
20230824,132500,1099250720,5200,5200,5200,5200,3
20230824,132400,1099235120,5210,5210,5210,5210,50
20230824,132300,1098974620,5210,5210,5210,5210,12
20230824,132200,1098912100,5220,5220,5220,5220,0
20230824,132100,1098912100,5220,5210,5220,5200,39
20230824,132000,1098709100,5220,5220,5220,5220,50
20230824,131900,1098448100,5220,5210,5220,5210,20
20230824,131800,1098343890,5210,5200,5210,5200,468
20230824,131700,1095910280,5200,5200,5200,5200,0
20230824,131600,1095910280,5200,5210,5210,5200,702
20230824,131500,1092259860,5220,5220,5220,5220,0
20230824,131400,1092259860,5220,5220,5220,5200,12
20230824,131300,1092197290,5200,5200,5200,5200,2
20230824,131200,1092186890,5200,5200,5200,5200,1
20230824,131100,1092181690,5220,5220,5220,5220,1505
20230824,131000,1084325590,5220,5210,5220,5210,1000
20230824,130900,1079111140,5200,5200,5210,5200,401
20230824,130800,1077025930,5200,5200,5200,5200,199
20230824,130700,1075991130,5200,5200,5200,5200,2
20230824,130600,1075980730,5210,5210,5210,5210,0
20230824,130500,1075980730,5210,5210,5210,5200,388
20230824,130400,1073963110,5220,5210,5220,5200,4422
20230824,130300,1050964470,5210,5220,5220,5210,14
20230824,130200,1050891430,5200,5210,5210,5200,415
20230824,130100,1048733000,5210,5210,5210,5210,1000
20230824,130000,1043523000,5230,5220,5230,5220,133
20230824,125900,1042828680,5220,5220,5220,5220,1
20230824,125800,1042823460,5220,5220,5220,5220,62
20230824,125700,1042499820,5220,5230,5230,5220,1961
20230824,125600,1032251500,5240,5230,5240,5230,883
20230824,125500,1027633310,5230,5230,5230,5230,0
20230824,125400,1027633310,5230,5230,5230,5230,0
20230824,125300,1027633310,5230,5230,5230,5230,372
20230824,125200,1025687750,5220,5220,5220,5220,50
20230824,125100,1025426750,5220,5220,5220,5220,0
20230824,125000,1025426750,5220,5220,5220,5220,19
20230824,124900,1025327570,5220,5220,5220,5220,848
20230824,124800,1020901010,5230,5230,5230,5230,188
20230824,124700,1019917770,5230,5230,5230,5230,3
20230824,124600,1019902080,5230,5230,5230,5230,10
20230824,124500,1019849780,5240,5240,5240,5240,0
20230824,124400,1019849780,5240,5240,5240,5240,100
20230824,124300,1019325780,5240,5230,5240,5220,344
20230824,124200,1017526670,5240,5240,5240,5240,2
20230824,124100,1017516190,5240,5230,5240,5230,565
20230824,124000,1014561230,5230,5230,5230,5230,104
20230824,123900,1014017310,5230,5230,5240,5220,112
20230824,123800,1013431460,5220,5220,5220,5220,2
20230824,123700,1013421020,5230,5230,5230,5220,2604
20230824,123600,999802120,5230,5230,5230,5220,753
20230824,123500,995864430,5230,5230,5230,5230,55
20230824,123400,995576780,5230,5230,5230,5230,1011
20230824,123300,990289250,5220,5220,5240,5220,350
20230824,123200,988458730,5220,5230,5230,5220,115
20230824,123100,987857290,5230,5220,5230,5220,957
20230824,123000,982852270,5220,5220,5220,5220,115
20230824,122900,982251970,5230,5230,5230,5230,1002
20230824,122800,977011510,5220,5220,5220,5220,51
20230824,122700,976745290,5230,5220,5230,5220,1150
20230824,122600,970732290,5220,5220,5220,5220,0
20230824,122500,970732290,5220,5220,5220,5220,0
20230824,122400,970732290,5220,5210,5220,5210,197
20230824,122300,969705910,5210,5220,5220,5210,51
20230824,122200,969440190,5230,5230,5230,5230,0
20230824,122100,969440190,5230,5220,5230,5220,5
20230824,122000,969414080,5220,5230,5230,5220,10
20230824,121900,969361840,5230,5220,5230,5220,1551
20230824,121800,961265470,5220,5230,5230,5220,70
20230824,121700,960899980,5230,5230,5230,5230,505
20230824,121600,958258830,5220,5220,5220,5220,59
20230824,121500,957950850,5220,5220,5220,5220,104
20230824,121400,957407970,5220,5220,5220,5220,87
20230824,121300,956953830,5220,5220,5220,5220,1002
20230824,121200,951723390,5220,5220,5220,5220,40
20230824,121100,951514590,5210,5210,5210,5210,1
20230824,121000,951509380,5210,5210,5210,5210,101
20230824,120900,950983170,5210,5210,5210,5210,0
20230824,120800,950983170,5210,5210,5210,5210,761
20230824,120700,947018360,5210,5220,5220,5210,60
20230824,120600,946705660,5210,5210,5210,5210,1811
20230824,120500,937270350,5210,5210,5220,5210,41
20230824,120400,937056730,5210,5210,5210,5210,80
20230824,120300,936639930,5210,5210,5210,5210,26
20230824,120200,936504470,5220,5210,5220,5210,613
20230824,120100,933304740,5220,5210,5220,5210,607
20230824,120000,930137260,5200,5200,5210,5200,540
20230824,115900,927324260,5210,5210,5210,5210,0
20230824,115800,927324260,5210,5210,5210,5200,22
20230824,115700,927209740,5200,5200,5200,5200,20
20230824,115600,927105740,5200,5200,5200,5200,0
20230824,115500,927105740,5200,5200,5210,5200,171
20230824,115400,926216520,5200,5200,5200,5200,12
20230824,115300,926154120,5200,5200,5200,5200,221
20230824,115200,925004920,5210,5210,5210,5210,40
20230824,115100,924796520,5210,5200,5210,5200,527
20230824,115000,922055910,5200,5200,5200,5200,111
20230824,114900,921478710,5210,5210,5220,5210,402
20230824,114800,919384270,5200,5210,5220,5200,893
20230824,114700,914732660,5200,5200,5210,5200,389
20230824,114600,912709840,5200,5200,5200,5200,10
20230824,114500,912657840,5210,5200,5210,5200,842
20230824,114400,908279430,5190,5190,5190,5190,176
20230824,114300,907365990,5190,5190,5190,5190,110
20230824,114200,906795090,5200,5190,5200,5190,224
20230824,114100,905632520,5190,5190,5190,5190,10
20230824,114000,905580620,5200,5200,5200,5190,753
20230824,113900,901665130,5210,5190,5210,5190,11
20230824,113800,901608020,5210,5210,5210,5210,58
20230824,113700,901305840,5200,5210,5210,5200,4600
20230824,113600,877385720,5200,5180,5200,5180,532
20230824,113500,874621520,5200,5200,5210,5200,2723
20230824,113400,860461910,5200,5190,5210,5190,5152
20230824,113300,833670190,5190,5190,5190,5190,1
20230824,113200,833665000,5200,5190,5210,5190,10009
20230824,113100,781637490,5180,5180,5180,5180,30
20230824,113000,781482090,5190,5180,5190,5180,361
20230824,112900,779612100,5180,5180,5190,5180,27
20230824,112800,779472220,5180,5180,5180,5180,250
20230824,112700,778177220,5180,5180,5190,5180,59
20230824,112600,777871590,5180,5180,5180,5180,211
20230824,112500,776778610,5190,5180,5190,5160,2159
20230824,112400,765595180,5160,5160,5170,5160,525
20230824,112300,762880970,5170,5180,5180,5170,2
20230824,112200,762870620,5160,5170,5170,5160,2745
20230824,112100,748701370,5170,5170,5170,5170,507
20230824,112000,746080180,5170,5180,5180,5170,14
20230824,111900,746007770,5170,5180,5180,5170,3020
20230824,111800,730364880,5190,5180,5190,5180,13
20230824,111700,730297530,5180,5180,5190,5180,311
20230824,111600,728686490,5180,5190,5190,5180,563
20230824,111500,725764620,5180,5180,5180,5180,11
20230824,111400,725707640,5190,5190,5190,5190,29
20230824,111300,725557130,5180,5190,5190,5180,209
20230824,111200,724472520,5190,5180,5190,5180,6174
20230824,111100,692446440,5180,5170,5180,5170,13
20230824,111000,692379210,5170,5170,5170,5170,0
20230824,110900,692379210,5170,5170,5180,5170,511
20230824,110800,689737330,5160,5180,5180,5160,162
20230824,110700,688901210,5180,5180,5180,5160,1030
20230824,110600,683576080,5170,5180,5180,5170,187
20230824,110500,682609280,5170,5170,5170,5170,11
20230824,110400,682552410,5180,5180,5180,5160,20
20230824,110300,682449010,5180,5180,5180,5180,1
20230824,110200,682443830,5170,5160,5180,5160,266
20230824,110100,681071190,5170,5150,5170,5150,3716
20230824,110000,661874100,5150,5150,5150,5150,13
20230824,105900,661807150,5160,5160,5160,5160,798
20230824,105800,657689470,5150,5150,5150,5150,28
20230824,105700,657545270,5150,5150,5150,5150,211
20230824,105600,656458620,5160,5160,5160,5160,125
20230824,105500,655813620,5150,5160,5160,5150,50
20230824,105400,655555720,5160,5150,5160,5150,12
20230824,105300,655493910,5160,5140,5160,5140,1569
20230824,105200,647413650,5150,5150,5150,5150,66
20230824,105100,647073750,5140,5150,5150,5140,77
20230824,105000,646677460,5140,5140,5140,5140,10
20230824,104900,646626060,5140,5140,5140,5140,0
20230824,104800,646626060,5140,5140,5140,5140,530
20230824,104700,643901860,5140,5130,5140,5130,16
20230824,104600,643819730,5130,5130,5130,5130,21
20230824,104500,643712000,5130,5130,5130,5130,0
20230824,104400,643712000,5130,5130,5140,5130,16
20230824,104300,643629910,5130,5130,5130,5130,28
20230824,104200,643486270,5130,5130,5130,5130,1
20230824,104100,643481140,5130,5130,5130,5130,11
20230824,104000,643424710,5120,5130,5130,5120,419
20230824,103900,641275340,5130,5120,5130,5120,67
20230824,103800,640932190,5120,5120,5120,5120,0
20230824,103700,640932190,5120,5130,5130,5120,98
20230824,103600,640429550,5130,5120,5130,5120,235
20230824,103500,639224110,5130,5130,5140,5130,552
20230824,103400,636392340,5120,5130,5140,5120,329
20230824,103300,634703680,5120,5120,5120,5120,11
20230824,103200,634647360,5120,5120,5120,5120,12
20230824,103100,634585920,5130,5130,5130,5130,0
20230824,103000,634585920,5130,5120,5130,5110,3351
20230824,102900,617428900,5110,5110,5110,5110,160
20230824,102800,616611300,5110,5110,5110,5110,302
20230824,102700,615068080,5100,5110,5110,5100,12
20230824,102600,615006870,5100,5100,5100,5100,14
20230824,102500,614935470,5100,5100,5100,5100,11
20230824,102400,614879370,5110,5110,5110,5110,25
20230824,102300,614751620,5100,5110,5110,5100,10510
20230824,102200,561101330,5110,5110,5110,5110,13
20230824,102100,561034900,5120,5130,5130,5120,760
20230824,102000,557143690,5120,5130,5130,5120,110
20230824,101900,556579490,5130,5130,5130,5120,111
20230824,101800,556010170,5130,5130,5130,5110,90
20230824,101700,555548670,5130,5120,5130,5120,20
20230824,101600,555446090,5110,5120,5130,5110,16
20230824,101500,555364260,5120,5120,5120,5120,398
20230824,101400,553326500,5120,5120,5120,5110,35
20230824,101300,553147310,5110,5120,5120,5110,20
20230824,101200,553045010,5110,5110,5110,5110,966
20230824,101100,548108750,5120,5120,5120,5120,1367
20230824,101000,541109710,5130,5130,5130,5130,0
20230824,100900,541109710,5130,5120,5130,5120,1490
20230824,100800,533476310,5120,5120,5120,5120,10
20230824,100700,533425110,5120,5130,5130,5120,363
20230824,100600,531562930,5130,5130,5130,5120,66
20230824,100500,531224400,5120,5130,5130,5120,1932
20230824,100400,521315410,5140,5170,5170,5140,101
20230824,100300,520796220,5130,5130,5130,5130,50
20230824,100200,520539720,5130,5140,5140,5130,420
20230824,100100,518384160,5170,5140,5170,5140,19
20230824,100000,518286260,5170,5150,5170,5120,22386
20230824,095900,403424880,5180,5150,5180,5150,262
20230824,095800,402075460,5150,5160,5160,5150,3823
20230824,095700,382384580,5160,5160,5170,5160,1123
20230824,095600,376589670,5160,5170,5170,5160,42
20230824,095500,376372730,5170,5160,5170,5160,57
20230824,095400,376078240,5160,5190,5190,5160,1526
20230824,095300,368198720,5190,5190,5190,5170,53
20230824,095200,367924020,5190,5170,5190,5170,502
20230824,095100,365328620,5170,5170,5170,5170,95
20230824,095000,364837470,5170,5160,5170,5160,84
20230824,094900,364403300,5170,5190,5190,5170,338
20230824,094800,362654940,5170,5200,5200,5170,12
20230824,094700,362592850,5170,5180,5200,5170,10012
20230824,094600,310582140,5160,5160,5160,5160,114
20230824,094500,309993900,5160,5160,5160,5160,0
20230824,094400,309993900,5160,5160,5160,5160,21
20230824,094300,309885540,5160,5160,5160,5160,11
20230824,094200,309828780,5160,5160,5160,5160,0
20230824,094100,309828780,5160,5170,5170,5160,1208
20230824,094000,303584110,5170,5160,5170,5160,26
20230824,093900,303449800,5170,5160,5170,5160,35
20230824,093800,303268950,5170,5170,5170,5160,5546
20230824,093700,274645780,5160,5160,5160,5160,11
20230824,093600,274589020,5170,5180,5180,5170,422
20230824,093500,272407260,5170,5170,5180,5170,63
20230824,093400,272081540,5170,5170,5190,5170,5169
20230824,093300,245330160,5170,5170,5180,5170,275
20230824,093200,243908330,5170,5180,5180,5160,1562
20230824,093100,235833130,5180,5170,5180,5170,13
20230824,093000,235765860,5180,5160,5180,5160,2560
20230824,092900,222514640,5170,5180,5190,5170,231
20230824,092800,221319020,5190,5150,5200,5150,13226
20230824,092700,152964740,5140,5140,5140,5130,212
20230824,092600,151875160,5140,5150,5150,5140,2025
20230824,092500,141463630,5140,5130,5140,5130,3389
20230824,092400,124044270,5130,5130,5140,5130,1214
20230824,092300,117814510,5140,5130,5140,5120,3273
20230824,092200,101024710,5130,5130,5130,5130,859
20230824,092100,96618040,5130,5130,5130,5130,439
20230824,092000,94365970,5120,5130,5130,5120,118
20230824,091900,93760740,5120,5120,5130,5120,561
20230824,091800,90888210,5120,5130,5130,5120,524
20230824,091700,88202090,5130,5130,5130,5130,189
20230824,091600,87232520,5140,5140,5140,5120,272
20230824,091500,85836540,5140,5130,5140,5120,737
20230824,091400,82060190,5150,5150,5150,5150,20
20230824,091300,81957190,5120,5130,5130,5120,111
20230824,091200,81387870,5120,5130,5130,5120,931
20230824,091100,76611950,5130,5130,5130,5130,21
20230824,091000,76504220,5120,5140,5150,5120,1578
20230824,090900,68395860,5130,5140,5140,5120,504
20230824,090800,65808230,5150,5130,5150,5120,1295
20230824,090700,59154570,5130,5120,5130,5120,323
20230824,090600,57499830,5130,5120,5130,5120,3133
20230824,090500,41458820,5130,5150,5150,5130,508
20230824,090400,38852640,5150,5150,5160,5130,107
20230824,090300,38301770,5130,5130,5160,5130,3247
20230824,090200,21597430,5120,5130,5140,5110,233
20230824,090100,20401060,5100,5140,5140,5100,60
20230824,090000,20093060,5100,5100,5130,5100,3890