KissMeData/151860/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,200000,99227880820,13130,13130,13130,13130,2595
20230824,195900,99227880820,13130,13130,13130,13130,0
20230824,195800,99227880820,13130,13130,13130,13130,0
20230824,195700,99227880820,13130,13130,13130,13130,0
20230824,195600,99227880820,13130,13130,13130,13130,0
20230824,195500,99227880820,13130,13130,13130,13130,0
20230824,195400,99227880820,13130,13130,13130,13130,0
20230824,195300,99227880820,13130,13130,13130,13130,0
20230824,195200,99227880820,13130,13130,13130,13130,0
20230824,195100,99227880820,13130,13130,13130,13130,0
20230824,195000,99227880820,13130,13130,13130,13130,0
20230824,194900,99227880820,13130,13130,13130,13130,0
20230824,194800,99227880820,13130,13130,13130,13130,0
20230824,194700,99227880820,13130,13130,13130,13130,0
20230824,194600,99227880820,13130,13130,13130,13130,0
20230824,194500,99227880820,13130,13130,13130,13130,0
20230824,194400,99227880820,13130,13130,13130,13130,0
20230824,194300,99227880820,13130,13130,13130,13130,0
20230824,194200,99227880820,13130,13130,13130,13130,0
20230824,194100,99227880820,13130,13130,13130,13130,0
20230824,194000,99227880820,13130,13130,13130,13130,0
20230824,193900,99227880820,13130,13130,13130,13130,0
20230824,193800,99227880820,13130,13130,13130,13130,0
20230824,193700,99227880820,13130,13130,13130,13130,0
20230824,193600,99227880820,13130,13130,13130,13130,0
20230824,193500,99227880820,13130,13130,13130,13130,0
20230824,193400,99227880820,13130,13130,13130,13130,0
20230824,193300,99227880820,13130,13130,13130,13130,0
20230824,193200,99227880820,13130,13130,13130,13130,0
20230824,193100,99227880820,13130,13130,13130,13130,0
20230824,193000,99227880820,13130,13130,13130,13130,2595
20230824,192900,99227880820,13130,13130,13130,13130,0
20230824,192800,99227880820,13130,13130,13130,13130,0
20230824,192700,99227880820,13130,13130,13130,13130,0
20230824,192600,99227880820,13130,13130,13130,13130,0
20230824,192500,99227880820,13130,13130,13130,13130,0
20230824,192400,99227880820,13130,13130,13130,13130,0
20230824,192300,99227880820,13130,13130,13130,13130,0
20230824,192200,99227880820,13130,13130,13130,13130,0
20230824,192100,99227880820,13130,13130,13130,13130,0
20230824,192000,99227880820,13130,13130,13130,13130,0
20230824,191900,99227880820,13130,13130,13130,13130,0
20230824,191800,99227880820,13130,13130,13130,13130,0
20230824,191700,99227880820,13130,13130,13130,13130,0
20230824,191600,99227880820,13130,13130,13130,13130,0
20230824,191500,99227880820,13130,13130,13130,13130,0
20230824,191400,99227880820,13130,13130,13130,13130,0
20230824,191300,99227880820,13130,13130,13130,13130,0
20230824,191200,99227880820,13130,13130,13130,13130,0
20230824,191100,99227880820,13130,13130,13130,13130,0
20230824,191000,99227880820,13130,13130,13130,13130,0
20230824,190900,99227880820,13130,13130,13130,13130,0
20230824,190800,99227880820,13130,13130,13130,13130,0
20230824,190700,99227880820,13130,13130,13130,13130,0
20230824,190600,99227880820,13130,13130,13130,13130,0
20230824,190500,99227880820,13130,13130,13130,13130,0
20230824,190400,99227880820,13130,13130,13130,13130,0
20230824,190300,99227880820,13130,13130,13130,13130,0
20230824,190200,99227880820,13130,13130,13130,13130,0
20230824,190100,99227880820,13130,13130,13130,13130,0
20230824,190000,99227880820,13130,13130,13130,13130,2595
20230824,185900,99227880820,13130,13130,13130,13130,0
20230824,185800,99227880820,13130,13130,13130,13130,0
20230824,185700,99227880820,13130,13130,13130,13130,0
20230824,185600,99227880820,13130,13130,13130,13130,0
20230824,185500,99227880820,13130,13130,13130,13130,0
20230824,185400,99227880820,13130,13130,13130,13130,0
20230824,185300,99227880820,13130,13130,13130,13130,0
20230824,185200,99227880820,13130,13130,13130,13130,0
20230824,185100,99227880820,13130,13130,13130,13130,0
20230824,185000,99227880820,13130,13130,13130,13130,0
20230824,184900,99227880820,13130,13130,13130,13130,0
20230824,184800,99227880820,13130,13130,13130,13130,0
20230824,184700,99227880820,13130,13130,13130,13130,0
20230824,184600,99227880820,13130,13130,13130,13130,0
20230824,184500,99227880820,13130,13130,13130,13130,0
20230824,184400,99227880820,13130,13130,13130,13130,0
20230824,184300,99227880820,13130,13130,13130,13130,0
20230824,184200,99227880820,13130,13130,13130,13130,0
20230824,184100,99227880820,13130,13130,13130,13130,0
20230824,184000,99227880820,13130,13130,13130,13130,0
20230824,183900,99227880820,13130,13130,13130,13130,0
20230824,183800,99227880820,13130,13130,13130,13130,0
20230824,183700,99227880820,13130,13130,13130,13130,0
20230824,183600,99227880820,13130,13130,13130,13130,0
20230824,183500,99227880820,13130,13130,13130,13130,0
20230824,183400,99227880820,13130,13130,13130,13130,0
20230824,183300,99227880820,13130,13130,13130,13130,0
20230824,183200,99227880820,13130,13130,13130,13130,0
20230824,183100,99227880820,13130,13130,13130,13130,0
20230824,183000,99227880820,13130,13130,13130,13130,2595
20230824,182900,99227880820,13130,13130,13130,13130,0
20230824,182800,99227880820,13130,13130,13130,13130,0
20230824,182700,99227880820,13130,13130,13130,13130,0
20230824,182600,99227880820,13130,13130,13130,13130,0
20230824,182500,99227880820,13130,13130,13130,13130,0
20230824,182400,99227880820,13130,13130,13130,13130,0
20230824,182300,99227880820,13130,13130,13130,13130,0
20230824,182200,99227880820,13130,13130,13130,13130,0
20230824,182100,99227880820,13130,13130,13130,13130,0
20230824,182000,99227880820,13130,13130,13130,13130,0
20230824,181900,99227880820,13130,13130,13130,13130,0
20230824,181800,99227880820,13130,13130,13130,13130,0
20230824,181700,99227880820,13130,13130,13130,13130,0
20230824,181600,99227880820,13130,13130,13130,13130,0
20230824,181500,99227880820,13130,13130,13130,13130,0
20230824,181400,99227880820,13130,13130,13130,13130,0
20230824,181300,99227880820,13130,13130,13130,13130,0
20230824,181200,99227880820,13130,13130,13130,13130,0
20230824,181100,99227880820,13130,13130,13130,13130,0
20230824,181000,99227880820,13130,13130,13130,13130,0
20230824,180900,99227880820,13130,13130,13130,13130,0
20230824,180800,99227880820,13130,13130,13130,13130,0
20230824,180700,99227880820,13130,13130,13130,13130,0
20230824,180600,99227880820,13130,13130,13130,13130,0
20230824,180500,99227880820,13130,13130,13130,13130,0
20230824,180400,99227880820,13130,13130,13130,13130,0
20230824,180300,99227880820,13130,13130,13130,13130,0
20230824,180200,99227880820,13130,13130,13130,13130,0
20230824,180100,99227880820,13130,13130,13130,13130,0
20230824,180000,99227880820,13130,13130,13130,13130,2595
20230824,175900,99227880820,13130,13130,13130,13130,0
20230824,175800,99227880820,13130,13130,13130,13130,0
20230824,175700,99227880820,13130,13130,13130,13130,0
20230824,175600,99227880820,13130,13130,13130,13130,0
20230824,175500,99227880820,13130,13130,13130,13130,0
20230824,175400,99227880820,13130,13130,13130,13130,0
20230824,175300,99227880820,13130,13130,13130,13130,0
20230824,175200,99227880820,13130,13130,13130,13130,0
20230824,175100,99227880820,13130,13130,13130,13130,0
20230824,175000,99227880820,13130,13130,13130,13130,0
20230824,174900,99227880820,13130,13130,13130,13130,0
20230824,174800,99227880820,13130,13130,13130,13130,0
20230824,174700,99227880820,13130,13130,13130,13130,0
20230824,174600,99227880820,13130,13130,13130,13130,0
20230824,174500,99227880820,13130,13130,13130,13130,0
20230824,174400,99227880820,13130,13130,13130,13130,0
20230824,174300,99227880820,13130,13130,13130,13130,0
20230824,174200,99227880820,13130,13130,13130,13130,0
20230824,174100,99227880820,13130,13130,13130,13130,0
20230824,174000,99227880820,13130,13130,13130,13130,0
20230824,173900,99227880820,13130,13130,13130,13130,0
20230824,173800,99227880820,13130,13130,13130,13130,0
20230824,173700,99227880820,13130,13130,13130,13130,0
20230824,173600,99227880820,13130,13130,13130,13130,0
20230824,173500,99227880820,13130,13130,13130,13130,0
20230824,173400,99227880820,13130,13130,13130,13130,0
20230824,173300,99227880820,13130,13130,13130,13130,0
20230824,173200,99227880820,13130,13130,13130,13130,0
20230824,173100,99227880820,13130,13130,13130,13130,0
20230824,173000,99227880820,13130,13130,13130,13130,2595
20230824,172900,99227880820,13130,13130,13130,13130,0
20230824,172800,99227880820,13130,13130,13130,13130,0
20230824,172700,99227880820,13130,13130,13130,13130,0
20230824,172600,99227880820,13130,13130,13130,13130,0
20230824,172500,99227880820,13130,13130,13130,13130,0
20230824,172400,99227880820,13130,13130,13130,13130,0
20230824,172300,99227880820,13130,13130,13130,13130,0
20230824,172200,99227880820,13130,13130,13130,13130,0
20230824,172100,99227880820,13130,13130,13130,13130,0
20230824,172000,99227880820,13130,13130,13130,13130,0
20230824,171900,99227880820,13130,13130,13130,13130,0
20230824,171800,99227880820,13130,13130,13130,13130,0
20230824,171700,99227880820,13130,13130,13130,13130,0
20230824,171600,99227880820,13130,13130,13130,13130,0
20230824,171500,99227880820,13130,13130,13130,13130,0
20230824,171400,99227880820,13130,13130,13130,13130,0
20230824,171300,99227880820,13130,13130,13130,13130,0
20230824,171200,99227880820,13130,13130,13130,13130,0
20230824,171100,99227880820,13130,13130,13130,13130,0
20230824,171000,99227880820,13130,13130,13130,13130,0
20230824,170900,99227880820,13130,13130,13130,13130,0
20230824,170800,99227880820,13130,13130,13130,13130,0
20230824,170700,99227880820,13130,13130,13130,13130,0
20230824,170600,99227880820,13130,13130,13130,13130,0
20230824,170500,99227880820,13130,13130,13130,13130,0
20230824,170400,99227880820,13130,13130,13130,13130,0
20230824,170300,99227880820,13130,13130,13130,13130,0
20230824,170200,99227880820,13130,13130,13130,13130,0
20230824,170100,99227880820,13130,13130,13130,13130,0
20230824,170000,99227880820,13130,13130,13130,13130,2595
20230824,165900,99227880820,13130,13130,13130,13130,0
20230824,165800,99227880820,13130,13130,13130,13130,0
20230824,165700,99227880820,13130,13130,13130,13130,0
20230824,165600,99227880820,13130,13130,13130,13130,0
20230824,165500,99227880820,13130,13130,13130,13130,0
20230824,165400,99227880820,13130,13130,13130,13130,0
20230824,165300,99227880820,13130,13130,13130,13130,0
20230824,165200,99227880820,13130,13130,13130,13130,0
20230824,165100,99227880820,13130,13130,13130,13130,0
20230824,165000,99227880820,13130,13130,13130,13130,0
20230824,164900,99227880820,13130,13130,13130,13130,0
20230824,164800,99227880820,13130,13130,13130,13130,0
20230824,164700,99227880820,13130,13130,13130,13130,0
20230824,164600,99227880820,13130,13130,13130,13130,0
20230824,164500,99227880820,13130,13130,13130,13130,0
20230824,164400,99227880820,13130,13130,13130,13130,0
20230824,164300,99227880820,13130,13130,13130,13130,0
20230824,164200,99227880820,13130,13130,13130,13130,0
20230824,164100,99227880820,13130,13130,13130,13130,0
20230824,164000,99227880820,13130,13130,13130,13130,0
20230824,163900,99227880820,13130,13130,13130,13130,0
20230824,163800,99227880820,13130,13130,13130,13130,0
20230824,163700,99227880820,13130,13130,13130,13130,0
20230824,163600,99227880820,13130,13130,13130,13130,0
20230824,163500,99227880820,13130,13130,13130,13130,0
20230824,163400,99227880820,13130,13130,13130,13130,0
20230824,163300,99227880820,13130,13130,13130,13130,0
20230824,163200,99227880820,13130,13130,13130,13130,0
20230824,163100,99227880820,13130,13130,13130,13130,0
20230824,163000,99227880820,13130,13130,13130,13130,2595
20230824,162900,99227880820,13130,13130,13130,13130,0
20230824,162800,99227880820,13130,13130,13130,13130,0
20230824,162700,99227880820,13130,13130,13130,13130,0
20230824,162600,99227880820,13130,13130,13130,13130,0
20230824,162500,99227880820,13130,13130,13130,13130,0
20230824,162400,99227880820,13130,13130,13130,13130,0
20230824,162300,99227880820,13130,13130,13130,13130,0
20230824,162200,99227880820,13130,13130,13130,13130,0
20230824,162100,99227880820,13130,13130,13130,13130,0
20230824,162000,99227880820,13130,13130,13130,13130,0
20230824,161900,99227880820,13130,13130,13130,13130,0
20230824,161800,99227880820,13130,13130,13130,13130,0
20230824,161700,99227880820,13130,13130,13130,13130,0
20230824,161600,99227880820,13130,13130,13130,13130,0
20230824,161500,99227880820,13130,13130,13130,13130,0
20230824,161400,99227880820,13130,13130,13130,13130,0
20230824,161300,99227880820,13130,13130,13130,13130,0
20230824,161200,99227880820,13130,13130,13130,13130,0
20230824,161100,99227880820,13130,13130,13130,13130,0
20230824,161000,99227880820,13130,13130,13130,13130,0
20230824,160900,99227880820,13130,13130,13130,13130,0
20230824,160800,99227880820,13130,13130,13130,13130,0
20230824,160700,99227880820,13130,13130,13130,13130,0
20230824,160600,99227880820,13130,13130,13130,13130,0
20230824,160500,99227880820,13130,13130,13130,13130,0
20230824,160400,99227880820,13130,13130,13130,13130,0
20230824,160300,99227880820,13130,13130,13130,13130,0
20230824,160200,99227880820,13130,13130,13130,13130,0
20230824,160100,99227880820,13130,13130,13130,13130,0
20230824,160000,99227880820,13130,13130,13130,13130,2595
20230824,155900,99227880820,13130,13130,13130,13130,0
20230824,155800,99227880820,13130,13130,13130,13130,0
20230824,155700,99227880820,13130,13130,13130,13130,0
20230824,155600,99227880820,13130,13130,13130,13130,0
20230824,155500,99227880820,13130,13130,13130,13130,0
20230824,155400,99227880820,13130,13130,13130,13130,0
20230824,155300,99227880820,13130,13130,13130,13130,0
20230824,155200,99227880820,13130,13130,13130,13130,0
20230824,155100,99227880820,13130,13130,13130,13130,0
20230824,155000,99227880820,13130,13130,13130,13130,0
20230824,154900,99227880820,13130,13130,13130,13130,0
20230824,154800,99227880820,13130,13130,13130,13130,0
20230824,154700,99227880820,13130,13130,13130,13130,0
20230824,154600,99227880820,13130,13130,13130,13130,0
20230824,154500,99227880820,13130,13130,13130,13130,0
20230824,154400,99227880820,13130,13130,13130,13130,0
20230824,154300,99227880820,13130,13130,13130,13130,0
20230824,154200,99227880820,13130,13130,13130,13130,0
20230824,154100,99227880820,13130,13130,13130,13130,0
20230824,154000,99227880820,13130,13130,13130,13130,0
20230824,153900,99227880820,13130,13130,13130,13130,0
20230824,153800,99227880820,13130,13130,13130,13130,0
20230824,153700,99227880820,13130,13130,13130,13130,0
20230824,153600,99227880820,13130,13130,13130,13130,0
20230824,153500,99227880820,13130,13130,13130,13130,0
20230824,153400,99227880820,13130,13130,13130,13130,0
20230824,153300,99227880820,13130,13130,13130,13130,0
20230824,153200,99227880820,13130,13130,13130,13130,0
20230824,153100,99227880820,13130,13130,13130,13130,0
20230824,153000,99227880820,13130,13130,13130,13130,5190
20230824,152900,99193808470,13130,13130,13130,13130,0
20230824,152800,99193808470,13130,13130,13130,13130,0
20230824,152700,99193808470,13130,13130,13130,13130,0
20230824,152600,99193808470,13130,13130,13130,13130,0
20230824,152500,99193808470,13130,13130,13130,13130,0
20230824,152400,99193808470,13130,13130,13130,13130,0
20230824,152300,99193808470,13130,13130,13130,13130,0
20230824,152200,99193808470,13130,13130,13130,13130,0
20230824,152100,99193808470,13130,13130,13130,13130,0
20230824,152000,99193808470,13130,13130,13130,13130,0
20230824,151900,99193808470,13130,13130,13130,13130,138
20230824,151800,99191996530,13130,13130,13130,13130,1131
20230824,151700,99177146500,13130,13130,13130,13130,191
20230824,151600,99174638670,13130,13130,13130,13130,179
20230824,151500,99172288400,13130,13130,13130,13130,881
20230824,151400,99160720870,13130,13130,13130,13130,420
20230824,151300,99155206270,13130,13130,13130,13130,486
20230824,151200,99148825090,13130,13130,13130,13130,602
20230824,151100,99140920830,13130,13130,13130,13130,373
20230824,151000,99136023340,13130,13130,13130,13130,59
20230824,150900,99135248670,13130,13130,13130,13130,61
20230824,150800,99134447740,13130,13130,13130,13130,311
20230824,150700,99130364310,13130,13130,13130,13130,1877
20230824,150600,99105719300,13130,13130,13130,13130,403
20230824,150500,99100427910,13130,13130,13130,13130,223
20230824,150400,99097499920,13130,13130,13130,13130,379
20230824,150300,99092523650,13130,13130,13130,13130,590
20230824,150200,99084776950,13130,13130,13130,13130,1012
20230824,150100,99071489390,13130,13130,13130,13130,3304
20230824,150000,99028107870,13130,13130,13130,13130,2168
20230824,145900,98999642030,13130,13130,13130,13130,175
20230824,145800,98997344280,13130,13130,13130,13130,150
20230824,145700,98995374780,13130,13130,13130,13130,584
20230824,145600,98987706860,13130,13130,13130,13130,280
20230824,145500,98984030460,13130,13130,13130,13130,1093
20230824,145400,98969679370,13130,13130,13130,13130,501
20230824,145300,98963101240,13130,13130,13130,13130,521
20230824,145200,98956260510,13130,13130,13130,13130,3312
20230824,145100,98912773950,13130,13130,13130,13130,447
20230824,145000,98906904840,13130,13130,13130,13130,4156
20230824,144900,98852336560,13130,13130,13130,13130,1409
20230824,144800,98833836390,13130,13130,13130,13130,663
20230824,144700,98825131200,13130,13130,13130,13130,665
20230824,144600,98816399750,13130,13130,13130,13130,1022
20230824,144500,98802980890,13130,13130,13130,13130,837
20230824,144400,98791991080,13130,13130,13130,13130,1475
20230824,144300,98772624330,13130,13130,13130,13130,1015
20230824,144200,98759297380,13130,13130,13130,13130,323
20230824,144100,98755056390,13130,13130,13130,13130,3211
20230824,144000,98712895960,13130,13130,13130,13130,759
20230824,143900,98702930290,13130,13130,13130,13130,3367
20230824,143800,98658721580,13130,13130,13130,13130,3982
20230824,143700,98606437920,13130,13130,13130,13130,1691
20230824,143600,98584235090,13130,13130,13130,13130,1385
20230824,143500,98566050040,13130,13130,13130,13130,4551
20230824,143400,98506295410,13130,13130,13130,13130,4557
20230824,143300,98446462000,13130,13130,13130,13130,18207
20230824,143200,98207404090,13130,13130,13130,13130,33599
20230824,143100,97766249220,13130,13130,13130,13130,103522
20230824,143000,96407005360,13130,13130,13130,13130,13969
20230824,142900,96223592390,13130,13070,13130,13060,123346
20230824,142800,94604336780,13070,13130,13130,12880,552996
20230824,142700,87370455950,13130,13130,13130,13130,20706
20230824,142600,87098586170,13130,13130,13130,13130,11169
20230824,142500,86951937200,13130,13130,13130,13130,19202
20230824,142400,86699814940,13130,12930,13130,12920,126843
20230824,142300,85039744300,12930,12970,12970,12920,33012
20230824,142200,84612453440,12950,12840,12980,12840,93128
20230824,142100,83408238510,12880,13130,13130,12740,344429
20230824,142000,78906653150,13130,12700,13130,12700,479979
20230824,141900,72647006980,12690,12710,12720,12670,14396
20230824,141800,72464208320,12670,12680,12720,12650,22746
20230824,141700,72175821440,12680,12590,12680,12590,13231
20230824,141600,72008634960,12590,12560,12600,12530,8635
20230824,141500,71900170520,12560,12620,12620,12560,18861
20230824,141400,71662585870,12600,12560,12640,12550,10540
20230824,141300,71529958520,12560,12730,12730,12550,30195
20230824,141200,71147988100,12730,12770,12790,12700,52136
20230824,141100,70482624970,12770,12610,12770,12610,59792
20230824,141000,69723908550,12600,12510,12610,12510,9868
20230824,140900,69599938730,12510,12560,12560,12500,7608
20230824,140800,69504729260,12560,12590,12610,12500,31405
20230824,140700,69110017070,12590,12570,12660,12560,42024
20230824,140600,68580173030,12570,12440,12570,12440,25774
20230824,140500,68257140600,12440,12430,12500,12430,12571
20230824,140400,68100245880,12430,12370,12460,12370,9103
20230824,140300,67987336050,12390,12340,12390,12330,5071
20230824,140200,67924678110,12340,12280,12360,12280,5513
20230824,140100,67856759240,12320,12330,12340,12270,14235
20230824,140000,67681577380,12330,12420,12420,12330,15059
20230824,135900,67495366970,12410,12500,12510,12410,18318
20230824,135800,67266840450,12500,12390,12520,12360,26437
20230824,135700,66937113490,12380,12340,12380,12330,8848
20230824,135600,66827888300,12330,12290,12360,12290,6983
20230824,135500,66741928200,12300,12250,12300,12210,12465
20230824,135400,66589226130,12240,12290,12290,12240,19145
20230824,135300,66354621240,12290,12280,12400,12210,38761
20230824,135200,65880043300,12290,12360,12400,12260,36001
20230824,135100,65436894080,12360,12450,12470,12360,20647
20230824,135000,65180445080,12450,12470,12480,12430,12159
20230824,134900,65028963670,12460,12460,12480,12440,7056
20230824,134800,64941054400,12460,12450,12470,12430,12183
20230824,134700,64789306710,12460,12390,12460,12320,21031
20230824,134600,64529184270,12400,12540,12540,12390,37066
20230824,134500,64067632170,12540,12600,12620,12540,24654
20230824,134400,63757150060,12610,12620,12620,12550,21776
20230824,134300,63482920980,12620,12520,12620,12510,17389
20230824,134200,63264067800,12520,12570,12600,12500,33766
20230824,134100,62839694880,12570,12510,12570,12490,17607
20230824,134000,62618976970,12490,12510,12570,12480,17516
20230824,133900,62399448070,12510,12480,12560,12440,19423
20230824,133800,62156526660,12480,12440,12500,12420,14670
20230824,133700,61973622930,12430,12380,12450,12360,10724
20230824,133600,61840618190,12370,12420,12440,12370,9710
20230824,133500,61720189320,12420,12530,12530,12400,19359
20230824,133400,61478486460,12520,12420,12570,12410,28217
20230824,133300,61125889160,12420,12380,12420,12360,12802
20230824,133200,60967290410,12380,12440,12450,12350,16156
20230824,133100,60767249070,12430,12380,12480,12370,10889
20230824,133000,60632053670,12380,12490,12500,12370,24214
20230824,132900,60331347270,12460,12590,12590,12420,36023
20230824,132800,59880923940,12590,12620,12660,12550,48335
20230824,132700,59271276430,12630,12430,12630,12410,69764
20230824,132600,58396797680,12420,12330,12430,12320,17317
20230824,132500,58182481230,12330,12280,12400,12270,34126
20230824,132400,57761186300,12280,12260,12340,12250,47868
20230824,132300,57173356270,12260,12430,12430,12250,50138
20230824,132200,56556215860,12420,12350,12440,12310,35984
20230824,132100,56110572260,12350,12420,12490,12340,42698
20230824,132000,55579419470,12430,12640,12670,12330,82354
20230824,131900,54552986170,12640,12670,12710,12590,41806
20230824,131800,54023866920,12670,12700,12710,12660,20330
20230824,131700,53766014850,12700,12700,12720,12680,22463
20230824,131600,53480798930,12700,12690,12700,12630,20833
20230824,131500,53216729980,12690,12610,12750,12600,44894
20230824,131400,52647572410,12620,12690,12710,12610,37942
20230824,131300,52167375730,12690,12640,12720,12640,36702
20230824,131200,51702161780,12640,12740,12750,12640,35549
20230824,131100,51250546990,12740,12690,12750,12690,25598
20230824,131000,50924724390,12710,12780,12800,12670,54909
20230824,130900,50225675770,12780,12800,12840,12720,55810
20230824,130800,49512735320,12820,12870,12920,12760,95439
20230824,130700,48285667550,12850,12860,12910,12780,78050
20230824,130600,47282656090,12860,12770,12940,12680,147252
20230824,130500,45394784390,12770,12650,12820,12640,161117
20230824,130400,43340191080,12660,12330,12740,12270,189580
20230824,130300,40963125860,12320,12220,12390,12220,141840
20230824,130200,39213912990,12220,12210,12230,12150,41062
20230824,130100,38713303340,12210,12300,12310,12140,125674
20230824,130000,37173479550,12270,12270,12300,12260,30803
20230824,125900,36795434740,12240,12240,12240,12240,0
20230824,125800,36795434740,12240,12130,12270,12090,73671
20230824,125700,35896891360,12120,12220,12250,12120,131252
20230824,125600,34295415830,12220,12010,12220,11990,131623
20230824,125500,32701507780,12010,11870,12060,11870,91190
20230824,125400,31609872180,11910,11730,11950,11730,84514
20230824,125300,30606800700,11730,11700,11760,11640,38036
20230824,125200,30162021040,11710,11740,11780,11710,20511
20230824,125100,29921234970,11750,11780,11790,11710,29983
20230824,125000,29569215960,11760,11840,11880,11750,33767
20230824,124900,29169878870,11840,11820,11840,11730,50376
20230824,124800,28576647190,11840,11830,11960,11800,58031
20230824,124700,27888098220,11850,11830,11890,11810,22524
20230824,124600,27621516080,11840,11870,11920,11830,30125
20230824,124500,27264192870,11860,11950,11980,11810,57915
20230824,124400,26576380490,11960,11910,12000,11830,68950
20230824,124300,25754643400,11910,12080,12100,11880,75049
20230824,124200,24855890110,12100,11800,12220,11740,222438
20230824,124100,22171943970,11800,11930,11940,11700,93526
20230824,124000,21064162240,11920,11580,11980,11530,213154
20230824,123900,18541707200,11570,11210,11650,11190,124902
20230824,123800,17107384520,11230,11150,11230,11110,26806
20230824,123700,16807604430,11150,11090,11180,11080,27193
20230824,123600,16504565190,11090,10980,11110,10960,17065
20230824,123500,16316089830,10980,10990,11050,10950,10317
20230824,123400,16202489740,10990,10970,10990,10910,23942
20230824,123300,15940464100,10970,11030,11040,10950,21378
20230824,123200,15705440640,11030,11120,11130,11020,12962
20230824,123100,15561814510,11130,11080,11150,11070,19053
20230824,123000,15349890190,11080,11130,11150,11020,26374
20230824,122900,15057655620,11130,11180,11180,11070,30953
20230824,122800,14713829090,11180,11170,11220,11150,22551
20230824,122700,14461667330,11170,11260,11300,11110,51349
20230824,122600,13888090730,11240,11340,11350,11230,32479
20230824,122500,13521301260,11340,11400,11420,11290,35668
20230824,122400,13116369100,11400,11450,11530,11300,56608
20230824,122300,12470896860,11450,11500,11590,11450,60564
20230824,122200,11772692230,11460,11430,11580,11380,79677
20230824,122100,10858073780,11420,11390,11770,11340,157555
20230824,122000,9041151980,11380,11160,11390,11140,86236
20230824,121900,8068635780,11130,11130,11130,11130,0
20230824,121800,8068635780,11130,11030,11130,11030,22963
20230824,121700,7813728470,11030,11020,11060,11020,8832
20230824,121600,7716260920,11020,10970,11060,10960,13250
20230824,121500,7570327570,10970,10970,11000,10960,7278
20230824,121400,7490457680,10980,10920,10980,10920,5312
20230824,121300,7432290050,10930,10960,11000,10930,6859
20230824,121200,7357067530,10970,11000,11040,10910,12838
20230824,121100,7216403410,11000,10950,11070,10860,18211
20230824,121000,7016329780,10950,11010,11100,10820,39255
20230824,120900,6585564760,11000,10840,11000,10790,40191
20230824,120800,6147161630,10840,10830,10870,10780,18501
20230824,120700,5946655850,10840,10780,10840,10770,6625
20230824,120600,5875069480,10770,10750,10780,10740,5170
20230824,120500,5819412960,10750,10720,10760,10720,7110
20230824,120400,5743070860,10730,10710,10730,10650,4945
20230824,120300,5690175300,10700,10720,10730,10700,1751
20230824,120200,5671416130,10730,10680,10740,10680,5967
20230824,120100,5607399340,10680,10700,10720,10670,1888
20230824,120000,5587188150,10710,10660,10710,10650,4921
20230824,115900,5534682120,10670,10720,10730,10650,5181
20230824,115800,5479340960,10710,10660,10720,10650,15155
20230824,115700,5317425060,10670,10590,10680,10590,20737
20230824,115600,5096954530,10590,10550,10590,10540,6712
20230824,115500,5026044830,10550,10510,10550,10500,2854
20230824,115400,4995991640,10530,10510,10530,10500,635
20230824,115300,4989317380,10510,10510,10520,10490,2973
20230824,115200,4958108230,10510,10520,10530,10510,1239
20230824,115100,4945084780,10530,10510,10540,10510,2153
20230824,115000,4922424700,10510,10540,10540,10510,645
20230824,114900,4915634070,10540,10560,10560,10520,668
20230824,114800,4908593100,10560,10540,10560,10510,9127
20230824,114700,4812404190,10540,10540,10540,10510,1988
20230824,114600,4791483150,10550,10530,10560,10500,9572
20230824,114500,4690655520,10530,10470,10540,10470,7530
20230824,114400,4611573380,10490,10490,10510,10470,7949
20230824,114300,4528132050,10480,10430,10490,10430,3904
20230824,114200,4487281720,10430,10440,10450,10430,1663
20230824,114100,4469929950,10440,10420,10440,10420,1204
20230824,114000,4457371530,10420,10430,10440,10410,2010
20230824,113900,4436409100,10410,10420,10450,10410,2284
20230824,113800,4412560280,10430,10400,10440,10380,4447
20230824,113700,4366266360,10410,10390,10410,10370,2932
20230824,113600,4335789140,10390,10350,10400,10350,2137
20230824,113500,4313625100,10350,10340,10360,10340,1482
20230824,113400,4298290880,10340,10340,10350,10330,669
20230824,113300,4291373550,10340,10340,10350,10320,1376
20230824,113200,4277145970,10340,10320,10350,10320,1038
20230824,113100,4266423960,10330,10320,10330,10320,41
20230824,113000,4266000570,10320,10320,10340,10320,191
20230824,112900,4264029350,10320,10320,10320,10320,104
20230824,112800,4262956070,10320,10310,10320,10310,496
20230824,112700,4257841450,10310,10320,10320,10310,3071
20230824,112600,4226162810,10320,10320,10340,10320,149
20230824,112500,4224625040,10320,10350,10350,10320,3737
20230824,112400,4186047450,10350,10350,10360,10320,385
20230824,112300,4182068520,10360,10350,10380,10310,1946
20230824,112200,4161955640,10350,10340,10360,10330,803
20230824,112100,4153648370,10350,10320,10350,10300,3084
20230824,112000,4121813670,10300,10270,10330,10270,4494
20230824,111900,4075530180,10270,10250,10280,10250,179
20230824,111800,4073691870,10280,10260,10280,10240,126
20230824,111700,4072397900,10260,10230,10260,10220,1814
20230824,111600,4053825100,10230,10240,10240,10230,375
20230824,111500,4049987280,10230,10230,10240,10230,1564
20230824,111400,4033986220,10240,10230,10260,10230,203
20230824,111300,4031909480,10230,10270,10270,10230,1272
20230824,111200,4018888420,10280,10260,10280,10240,843
20230824,111100,4010245120,10260,10290,10290,10250,396
20230824,111000,4006180800,10290,10290,10290,10290,23
20230824,110900,4005944130,10300,10280,10300,10230,3803
20230824,110800,3966923100,10260,10250,10290,10250,263
20230824,110700,3964225350,10250,10250,10250,10230,929
20230824,110600,3954715690,10250,10220,10250,10220,1126
20230824,110500,3943198160,10230,10230,10240,10230,991
20230824,110400,3933060220,10230,10270,10270,10230,3781
20230824,110300,3894312660,10270,10260,10300,10250,2916
20230824,110200,3864344170,10260,10300,10310,10260,12640
20230824,110100,3734248560,10300,10330,10340,10280,5746
20230824,110000,3675093320,10310,10320,10340,10300,12091
20230824,105900,3550400200,10310,10310,10370,10300,8925
20230824,105800,3458291650,10320,10340,10450,10320,11544
20230824,105700,3338350780,10330,10320,10340,10300,8317
20230824,105600,3252503300,10320,10280,10320,10280,6847
20230824,105500,3181979590,10280,10300,10340,10280,13201
20230824,105400,3045921490,10290,10280,10390,10270,7817
20230824,105300,2965092830,10280,10400,10430,10240,19938
20230824,105200,2759479640,10360,10440,10510,10310,21047
20230824,105100,2540563170,10430,10530,10590,10370,47864
20230824,105000,2037930150,10530,10470,10610,10380,27046
20230824,104900,1753783800,10480,10100,10560,10100,57503
20230824,104800,1157833350,10110,10110,10110,10110,214
20230824,104700,1155669810,10110,10130,10130,10110,511
20230824,104600,1150502860,10110,10110,10110,10110,0
20230824,104500,1150502860,10110,10120,10130,10110,181
20230824,104400,1148672730,10120,10120,10120,10120,22
20230824,104300,1148450090,10120,10120,10120,10120,190
20230824,104200,1146527290,10120,10120,10120,10120,0
20230824,104100,1146527290,10120,10130,10130,10120,2
20230824,104000,1146507040,10120,10120,10120,10120,1
20230824,103900,1146496920,10110,10130,10130,10110,75
20230824,103800,1145737560,10130,10130,10130,10130,1600
20230824,103700,1129529560,10140,10140,10140,10140,29
20230824,103600,1129235500,10140,10120,10140,10120,113
20230824,103500,1128090610,10130,10130,10130,10130,8
20230824,103400,1128009570,10110,10120,10120,10110,11
20230824,103300,1127898260,10120,10120,10120,10120,33
20230824,103200,1127564300,10120,10120,10120,10120,1
20230824,103100,1127554180,10120,10110,10120,10110,81
20230824,103000,1126735210,10110,10110,10110,10110,61
20230824,102900,1126118500,10110,10120,10120,10110,1617
20230824,102800,1109770120,10120,10120,10120,10120,90
20230824,102700,1108859320,10130,10110,10130,10110,4
20230824,102600,1108818860,10110,10110,10110,10110,0
20230824,102500,1108818860,10110,10110,10110,10110,1
20230824,102400,1108808750,10110,10110,10110,10110,15
20230824,102300,1108657100,10110,10110,10110,10100,1050
20230824,102200,1098049860,10110,10110,10110,10110,2
20230824,102100,1098029640,10110,10110,10110,10100,350
20230824,102000,1094491320,10110,10140,10140,10110,14
20230824,101900,1094349660,10140,10140,10140,10140,0
20230824,101800,1094349660,10140,10140,10140,10140,51
20230824,101700,1093832520,10100,10100,10100,10100,0
20230824,101600,1093832520,10100,10100,10100,10100,0
20230824,101500,1093832520,10100,10100,10100,10100,228
20230824,101400,1091529720,10100,10100,10100,10100,512
20230824,101300,1086358520,10090,10090,10090,10090,101
20230824,101200,1085339430,10090,10080,10090,10080,602
20230824,101100,1079270250,10080,10100,10100,10080,6580
20230824,101000,1012884260,10100,10110,10110,10100,950
20230824,100900,1003284490,10130,10130,10130,10130,0
20230824,100800,1003284490,10130,10130,10130,10130,8
20230824,100700,1003203450,10140,10140,10140,10140,0
20230824,100600,1003203450,10140,10100,10140,10100,81
20230824,100500,1002385310,10100,10110,10110,10100,2800
20230824,100400,974105160,10100,10120,10120,10100,2900
20230824,100300,944807610,10120,10130,10130,10120,537
20230824,100200,939369800,10130,10130,10130,10120,46
20230824,100100,938904110,10120,10120,10120,10120,0
20230824,100000,938904110,10120,10120,10120,10120,90
20230824,095900,937993310,10110,10110,10110,10110,60
20230824,095800,937386710,10120,10110,10120,10110,14
20230824,095700,937245060,10100,10100,10110,10100,1149
20230824,095600,925640150,10100,10090,10100,10090,1053
20230824,095500,915004900,10090,10110,10110,10090,5224
20230824,095400,862267930,10110,10120,10120,10110,1050
20230824,095300,851651930,10120,10130,10130,10120,3409
20230824,095200,817151850,10130,10130,10130,10130,501
20230824,095100,812076720,10120,10130,10130,10120,1108
20230824,095000,800854730,10140,10140,10140,10140,103
20230824,094900,799810310,10140,10130,10140,10130,39
20230824,094800,799415050,10130,10140,10140,10130,1457
20230824,094700,784655390,10140,10140,10140,10140,35
20230824,094600,784300490,10140,10130,10140,10130,464
20230824,094500,779600150,10140,10140,10140,10130,100
20230824,094400,778586650,10130,10140,10140,10130,2619
20230824,094300,752054990,10140,10150,10150,10140,466
20230824,094200,747329700,10160,10140,10160,10140,235
20230824,094100,744944100,10160,10150,10160,10150,416
20230824,094000,740721010,10160,10140,10160,10130,1692
20230824,093900,723572430,10140,10170,10170,10140,923
20230824,093800,714189610,10170,10180,10180,10170,3
20230824,093700,714159090,10190,10130,10190,10130,2087
20230824,093600,692942790,10130,10150,10150,10130,804
20230824,093500,684791120,10150,10160,10160,10150,274
20230824,093400,682009520,10160,10160,10160,10150,25
20230824,093300,681755620,10160,10150,10160,10150,810
20230824,093200,673534080,10150,10130,10150,10130,6
20230824,093100,673473200,10150,10170,10170,10150,505
20230824,093000,668342430,10170,10130,10170,10130,1003
20230824,092900,658181800,10130,10150,10170,10130,2868
20230824,092800,629093460,10150,10140,10150,10140,650
20230824,092700,622498280,10130,10140,10140,10130,597
20230824,092600,616445810,10150,10150,10150,10150,533
20230824,092500,611035860,10160,10140,10160,10140,965
20230824,092400,601244850,10150,10150,10150,10150,515
20230824,092300,596017600,10150,10150,10160,10140,3361
20230824,092200,561921750,10160,10160,10160,10160,777
20230824,092100,554027430,10160,10140,10160,10130,543
20230824,092000,548518600,10140,10130,10140,10130,3220
20230824,091900,515895810,10130,10130,10130,10120,1518
20230824,091800,500531470,10150,10150,10150,10130,3268
20230824,091700,467426250,10150,10170,10170,10150,266
20230824,091600,464723690,10170,10170,10170,10170,118
20230824,091500,463523630,10170,10190,10190,10170,648
20230824,091400,456921940,10190,10180,10210,10180,996
20230824,091300,446772660,10190,10220,10220,10190,4660
20230824,091200,399191280,10210,10200,10210,10200,970
20230824,091100,389290080,10200,10200,10200,10200,1255
20230824,091000,376489080,10200,10170,10200,10160,1871
20230824,090900,357426000,10180,10170,10180,10160,1642
20230824,090800,340723440,10170,10110,10170,10110,2274
20230824,090700,317649690,10110,10140,10140,10100,2507
20230824,090600,292277010,10100,10100,10100,10100,2323
20230824,090500,268814710,10090,10130,10130,10090,5110
20230824,090400,217199430,10160,10160,10160,10110,126
20230824,090300,215923880,10160,10170,10170,10130,202
20230824,090200,213872100,10110,10170,10200,10100,8869
20230824,090100,124058660,10120,10180,10180,10110,1034
20230824,090000,113566270,10160,10120,10160,10100,11184