KissMeData/083500/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,193700,1064401120,9290,9290,9290,9290,507
20230824,193600,1064401120,9290,9290,9290,9290,0
20230824,193500,1064401120,9290,9290,9290,9290,0
20230824,193400,1064401120,9290,9290,9290,9290,0
20230824,193300,1064401120,9290,9290,9290,9290,0
20230824,193200,1064401120,9290,9290,9290,9290,0
20230824,193100,1064401120,9290,9290,9290,9290,0
20230824,193000,1064401120,9290,9290,9290,9290,0
20230824,192900,1064401120,9290,9290,9290,9290,0
20230824,192800,1064401120,9290,9290,9290,9290,0
20230824,192700,1064401120,9290,9290,9290,9290,0
20230824,192600,1064401120,9290,9290,9290,9290,0
20230824,192500,1064401120,9290,9290,9290,9290,0
20230824,192400,1064401120,9290,9290,9290,9290,0
20230824,192300,1064401120,9290,9290,9290,9290,0
20230824,192200,1064401120,9290,9290,9290,9290,0
20230824,192100,1064401120,9290,9290,9290,9290,0
20230824,192000,1064401120,9290,9290,9290,9290,0
20230824,191900,1064401120,9290,9290,9290,9290,0
20230824,191800,1064401120,9290,9290,9290,9290,0
20230824,191700,1064401120,9290,9290,9290,9290,0
20230824,191600,1064401120,9290,9290,9290,9290,0
20230824,191500,1064401120,9290,9290,9290,9290,0
20230824,191400,1064401120,9290,9290,9290,9290,0
20230824,191300,1064401120,9290,9290,9290,9290,0
20230824,191200,1064401120,9290,9290,9290,9290,0
20230824,191100,1064401120,9290,9290,9290,9290,0
20230824,191000,1064401120,9290,9290,9290,9290,0
20230824,190900,1064401120,9290,9290,9290,9290,0
20230824,190800,1064401120,9290,9290,9290,9290,0
20230824,190700,1064401120,9290,9290,9290,9290,507
20230824,190600,1064401120,9290,9290,9290,9290,0
20230824,190500,1064401120,9290,9290,9290,9290,0
20230824,190400,1064401120,9290,9290,9290,9290,0
20230824,190300,1064401120,9290,9290,9290,9290,0
20230824,190200,1064401120,9290,9290,9290,9290,0
20230824,190100,1064401120,9290,9290,9290,9290,0
20230824,190000,1064401120,9290,9290,9290,9290,0
20230824,185900,1064401120,9290,9290,9290,9290,0
20230824,185800,1064401120,9290,9290,9290,9290,0
20230824,185700,1064401120,9290,9290,9290,9290,0
20230824,185600,1064401120,9290,9290,9290,9290,0
20230824,185500,1064401120,9290,9290,9290,9290,0
20230824,185400,1064401120,9290,9290,9290,9290,0
20230824,185300,1064401120,9290,9290,9290,9290,0
20230824,185200,1064401120,9290,9290,9290,9290,0
20230824,185100,1064401120,9290,9290,9290,9290,0
20230824,185000,1064401120,9290,9290,9290,9290,0
20230824,184900,1064401120,9290,9290,9290,9290,0
20230824,184800,1064401120,9290,9290,9290,9290,0
20230824,184700,1064401120,9290,9290,9290,9290,0
20230824,184600,1064401120,9290,9290,9290,9290,0
20230824,184500,1064401120,9290,9290,9290,9290,0
20230824,184400,1064401120,9290,9290,9290,9290,0
20230824,184300,1064401120,9290,9290,9290,9290,0
20230824,184200,1064401120,9290,9290,9290,9290,0
20230824,184100,1064401120,9290,9290,9290,9290,0
20230824,184000,1064401120,9290,9290,9290,9290,0
20230824,183900,1064401120,9290,9290,9290,9290,0
20230824,183800,1064401120,9290,9290,9290,9290,0
20230824,183700,1064401120,9290,9290,9290,9290,507
20230824,183600,1064401120,9290,9290,9290,9290,0
20230824,183500,1064401120,9290,9290,9290,9290,0
20230824,183400,1064401120,9290,9290,9290,9290,0
20230824,183300,1064401120,9290,9290,9290,9290,0
20230824,183200,1064401120,9290,9290,9290,9290,0
20230824,183100,1064401120,9290,9290,9290,9290,0
20230824,183000,1064401120,9290,9290,9290,9290,0
20230824,182900,1064401120,9290,9290,9290,9290,0
20230824,182800,1064401120,9290,9290,9290,9290,0
20230824,182700,1064401120,9290,9290,9290,9290,0
20230824,182600,1064401120,9290,9290,9290,9290,0
20230824,182500,1064401120,9290,9290,9290,9290,0
20230824,182400,1064401120,9290,9290,9290,9290,0
20230824,182300,1064401120,9290,9290,9290,9290,0
20230824,182200,1064401120,9290,9290,9290,9290,0
20230824,182100,1064401120,9290,9290,9290,9290,0
20230824,182000,1064401120,9290,9290,9290,9290,0
20230824,181900,1064401120,9290,9290,9290,9290,0
20230824,181800,1064401120,9290,9290,9290,9290,0
20230824,181700,1064401120,9290,9290,9290,9290,0
20230824,181600,1064401120,9290,9290,9290,9290,0
20230824,181500,1064401120,9290,9290,9290,9290,0
20230824,181400,1064401120,9290,9290,9290,9290,0
20230824,181300,1064401120,9290,9290,9290,9290,0
20230824,181200,1064401120,9290,9290,9290,9290,0
20230824,181100,1064401120,9290,9290,9290,9290,0
20230824,181000,1064401120,9290,9290,9290,9290,0
20230824,180900,1064401120,9290,9290,9290,9290,0
20230824,180800,1064401120,9290,9290,9290,9290,0
20230824,180700,1064401120,9290,9290,9290,9290,507
20230824,180600,1064401120,9290,9290,9290,9290,0
20230824,180500,1064401120,9290,9290,9290,9290,0
20230824,180400,1064401120,9290,9290,9290,9290,0
20230824,180300,1064401120,9290,9290,9290,9290,0
20230824,180200,1064401120,9290,9290,9290,9290,0
20230824,180100,1064401120,9290,9290,9290,9290,0
20230824,180000,1064401120,9290,9290,9290,9290,0
20230824,175900,1064401120,9290,9290,9290,9290,0
20230824,175800,1064401120,9290,9290,9290,9290,0
20230824,175700,1064401120,9290,9290,9290,9290,0
20230824,175600,1064401120,9290,9290,9290,9290,0
20230824,175500,1064401120,9290,9290,9290,9290,0
20230824,175400,1064401120,9290,9290,9290,9290,0
20230824,175300,1064401120,9290,9290,9290,9290,0
20230824,175200,1064401120,9290,9290,9290,9290,0
20230824,175100,1064401120,9290,9290,9290,9290,0
20230824,175000,1064401120,9290,9290,9290,9290,0
20230824,174900,1064401120,9290,9290,9290,9290,0
20230824,174800,1064401120,9290,9290,9290,9290,0
20230824,174700,1064401120,9290,9290,9290,9290,0
20230824,174600,1064401120,9290,9290,9290,9290,0
20230824,174500,1064401120,9290,9290,9290,9290,0
20230824,174400,1064401120,9290,9290,9290,9290,0
20230824,174300,1064401120,9290,9290,9290,9290,0
20230824,174200,1064401120,9290,9290,9290,9290,0
20230824,174100,1064401120,9290,9290,9290,9290,0
20230824,174000,1064401120,9290,9290,9290,9290,0
20230824,173900,1064401120,9290,9290,9290,9290,0
20230824,173800,1064401120,9290,9290,9290,9290,0
20230824,173700,1064401120,9290,9290,9290,9290,507
20230824,173600,1064401120,9290,9290,9290,9290,0
20230824,173500,1064401120,9290,9290,9290,9290,0
20230824,173400,1064401120,9290,9290,9290,9290,0
20230824,173300,1064401120,9290,9290,9290,9290,0
20230824,173200,1064401120,9290,9290,9290,9290,0
20230824,173100,1064401120,9290,9290,9290,9290,0
20230824,173000,1064401120,9290,9290,9290,9290,0
20230824,172900,1064401120,9290,9290,9290,9290,0
20230824,172800,1064401120,9290,9290,9290,9290,0
20230824,172700,1064401120,9290,9290,9290,9290,0
20230824,172600,1064401120,9290,9290,9290,9290,0
20230824,172500,1064401120,9290,9290,9290,9290,0
20230824,172400,1064401120,9290,9290,9290,9290,0
20230824,172300,1064401120,9290,9290,9290,9290,0
20230824,172200,1064401120,9290,9290,9290,9290,0
20230824,172100,1064401120,9290,9290,9290,9290,0
20230824,172000,1064401120,9290,9290,9290,9290,0
20230824,171900,1064401120,9290,9290,9290,9290,0
20230824,171800,1064401120,9290,9290,9290,9290,0
20230824,171700,1064401120,9290,9290,9290,9290,0
20230824,171600,1064401120,9290,9290,9290,9290,0
20230824,171500,1064401120,9290,9290,9290,9290,0
20230824,171400,1064401120,9290,9290,9290,9290,0
20230824,171300,1064401120,9290,9290,9290,9290,0
20230824,171200,1064401120,9290,9290,9290,9290,0
20230824,171100,1064401120,9290,9290,9290,9290,0
20230824,171000,1064401120,9290,9290,9290,9290,0
20230824,170900,1064401120,9290,9290,9290,9290,0
20230824,170800,1064401120,9290,9290,9290,9290,0
20230824,170700,1064401120,9290,9290,9290,9290,507
20230824,170600,1064401120,9290,9290,9290,9290,0
20230824,170500,1064401120,9290,9290,9290,9290,0
20230824,170400,1064401120,9290,9290,9290,9290,0
20230824,170300,1064401120,9290,9290,9290,9290,0
20230824,170200,1064401120,9290,9290,9290,9290,0
20230824,170100,1064401120,9290,9290,9290,9290,0
20230824,170000,1064401120,9290,9290,9290,9290,0
20230824,165900,1064401120,9290,9290,9290,9290,0
20230824,165800,1064401120,9290,9290,9290,9290,0
20230824,165700,1064401120,9290,9290,9290,9290,0
20230824,165600,1064401120,9290,9290,9290,9290,0
20230824,165500,1064401120,9290,9290,9290,9290,0
20230824,165400,1064401120,9290,9290,9290,9290,0
20230824,165300,1064401120,9290,9290,9290,9290,0
20230824,165200,1064401120,9290,9290,9290,9290,0
20230824,165100,1064401120,9290,9290,9290,9290,0
20230824,165000,1064401120,9290,9290,9290,9290,0
20230824,164900,1064401120,9290,9290,9290,9290,0
20230824,164800,1064401120,9290,9290,9290,9290,0
20230824,164700,1064401120,9290,9290,9290,9290,0
20230824,164600,1064401120,9290,9290,9290,9290,0
20230824,164500,1064401120,9290,9290,9290,9290,0
20230824,164400,1064401120,9290,9290,9290,9290,0
20230824,164300,1064401120,9290,9290,9290,9290,0
20230824,164200,1064401120,9290,9290,9290,9290,0
20230824,164100,1064401120,9290,9290,9290,9290,0
20230824,164000,1064401120,9290,9290,9290,9290,0
20230824,163900,1064401120,9290,9290,9290,9290,0
20230824,163800,1064401120,9290,9290,9290,9290,0
20230824,163700,1064401120,9290,9290,9290,9290,507
20230824,163600,1064401120,9290,9290,9290,9290,0
20230824,163500,1064401120,9290,9290,9290,9290,0
20230824,163400,1064401120,9290,9290,9290,9290,0
20230824,163300,1064401120,9290,9290,9290,9290,0
20230824,163200,1064401120,9290,9290,9290,9290,0
20230824,163100,1064401120,9290,9290,9290,9290,0
20230824,163000,1064401120,9290,9290,9290,9290,0
20230824,162900,1064401120,9290,9290,9290,9290,0
20230824,162800,1064401120,9290,9290,9290,9290,0
20230824,162700,1064401120,9290,9290,9290,9290,0
20230824,162600,1064401120,9290,9290,9290,9290,0
20230824,162500,1064401120,9290,9290,9290,9290,0
20230824,162400,1064401120,9290,9290,9290,9290,0
20230824,162300,1064401120,9290,9290,9290,9290,0
20230824,162200,1064401120,9290,9290,9290,9290,0
20230824,162100,1064401120,9290,9290,9290,9290,0
20230824,162000,1064401120,9290,9290,9290,9290,0
20230824,161900,1064401120,9290,9290,9290,9290,0
20230824,161800,1064401120,9290,9290,9290,9290,0
20230824,161700,1064401120,9290,9290,9290,9290,0
20230824,161600,1064401120,9290,9290,9290,9290,0
20230824,161500,1064401120,9290,9290,9290,9290,0
20230824,161400,1064401120,9290,9290,9290,9290,0
20230824,161300,1064401120,9290,9290,9290,9290,0
20230824,161200,1064401120,9290,9290,9290,9290,0
20230824,161100,1064401120,9290,9290,9290,9290,0
20230824,161000,1064401120,9290,9290,9290,9290,0
20230824,160900,1064401120,9290,9290,9290,9290,0
20230824,160800,1064401120,9290,9290,9290,9290,0
20230824,160700,1064401120,9290,9290,9290,9290,507
20230824,160600,1064401120,9290,9290,9290,9290,0
20230824,160500,1064401120,9290,9290,9290,9290,0
20230824,160400,1064401120,9290,9290,9290,9290,0
20230824,160300,1064401120,9290,9290,9290,9290,0
20230824,160200,1064401120,9290,9290,9290,9290,0
20230824,160100,1064401120,9290,9290,9290,9290,0
20230824,160000,1064401120,9290,9290,9290,9290,0
20230824,155900,1064401120,9290,9290,9290,9290,0
20230824,155800,1064401120,9290,9290,9290,9290,0
20230824,155700,1064401120,9290,9290,9290,9290,0
20230824,155600,1064401120,9290,9290,9290,9290,0
20230824,155500,1064401120,9290,9290,9290,9290,0
20230824,155400,1064401120,9290,9290,9290,9290,0
20230824,155300,1064401120,9290,9290,9290,9290,0
20230824,155200,1064401120,9290,9290,9290,9290,0
20230824,155100,1064401120,9290,9290,9290,9290,0
20230824,155000,1064401120,9290,9290,9290,9290,0
20230824,154900,1064401120,9290,9290,9290,9290,0
20230824,154800,1064401120,9290,9290,9290,9290,0
20230824,154700,1064401120,9290,9290,9290,9290,0
20230824,154600,1064401120,9290,9290,9290,9290,0
20230824,154500,1064401120,9290,9290,9290,9290,0
20230824,154400,1064401120,9290,9290,9290,9290,0
20230824,154300,1064401120,9290,9290,9290,9290,0
20230824,154200,1064401120,9290,9290,9290,9290,0
20230824,154100,1064401120,9290,9290,9290,9290,0
20230824,154000,1064401120,9290,9290,9290,9290,0
20230824,153900,1064401120,9290,9290,9290,9290,0
20230824,153800,1064401120,9290,9290,9290,9290,0
20230824,153700,1064401120,9290,9290,9290,9290,507
20230824,153600,1064401120,9290,9290,9290,9290,0
20230824,153500,1064401120,9290,9290,9290,9290,0
20230824,153400,1064401120,9290,9290,9290,9290,0
20230824,153300,1064401120,9290,9290,9290,9290,0
20230824,153200,1064401120,9290,9290,9290,9290,0
20230824,153100,1064401120,9290,9290,9290,9290,0
20230824,153000,1064401120,9290,9290,9290,9290,507
20230824,152900,1059691090,9270,9270,9270,9270,0
20230824,152800,1059691090,9270,9270,9270,9270,0
20230824,152700,1059691090,9270,9270,9270,9270,0
20230824,152600,1059691090,9270,9270,9270,9270,0
20230824,152500,1059691090,9270,9270,9270,9270,0
20230824,152400,1059691090,9270,9270,9270,9270,0
20230824,152300,1059691090,9270,9270,9270,9270,0
20230824,152200,1059691090,9270,9270,9270,9270,0
20230824,152100,1059691090,9270,9270,9270,9270,0
20230824,152000,1059691090,9270,9270,9270,9270,0
20230824,151900,1059691090,9270,9230,9270,9220,290
20230824,151800,1057017220,9220,9220,9220,9220,16
20230824,151700,1056869700,9270,9270,9270,9270,0
20230824,151600,1056869700,9270,9270,9270,9270,109
20230824,151500,1055859270,9270,9270,9270,9270,0
20230824,151400,1055859270,9270,9260,9270,9260,259
20230824,151300,1053459730,9260,9230,9260,9230,311
20230824,151200,1050589170,9230,9260,9260,9230,102
20230824,151100,1049647680,9260,9260,9260,9260,5
20230824,151000,1049601380,9270,9270,9270,9270,0
20230824,150900,1049601380,9270,9270,9270,9270,0
20230824,150800,1049601380,9270,9270,9270,9270,0
20230824,150700,1049601380,9270,9270,9270,9270,0
20230824,150600,1049601380,9270,9270,9270,9270,0
20230824,150500,1049601380,9270,9270,9270,9270,0
20230824,150400,1049601380,9270,9240,9270,9240,100
20230824,150300,1048676720,9240,9240,9240,9240,41
20230824,150200,1048297880,9250,9250,9250,9250,173
20230824,150100,1046697630,9270,9270,9270,9270,1
20230824,150000,1046688360,9250,9250,9250,9250,0
20230824,145900,1046688360,9250,9250,9250,9250,0
20230824,145800,1046688360,9250,9250,9250,9250,8
20230824,145700,1046614360,9250,9250,9250,9250,1
20230824,145600,1046605110,9220,9240,9240,9220,550
20230824,145500,1041530310,9280,9250,9280,9250,108
20230824,145400,1040528980,9230,9230,9230,9230,99
20230824,145300,1039615210,9230,9230,9230,9230,60
20230824,145200,1039061410,9250,9250,9250,9250,105
20230824,145100,1038090160,9240,9240,9240,9230,239
20230824,145000,1035882980,9240,9240,9240,9240,81
20230824,144900,1035134540,9240,9250,9250,9240,101
20230824,144800,1034201090,9260,9250,9260,9250,3
20230824,144700,1034173320,9250,9260,9260,9250,101
20230824,144600,1033238070,9270,9270,9270,9270,3
20230824,144500,1033210260,9270,9270,9270,9270,0
20230824,144400,1033210260,9270,9270,9270,9270,0
20230824,144300,1033210260,9270,9270,9270,9270,0
20230824,144200,1033210260,9270,9260,9270,9260,11
20230824,144100,1033108300,9270,9270,9270,9270,55
20230824,144000,1032598450,9250,9250,9250,9250,0
20230824,143900,1032598450,9250,9250,9250,9250,10
20230824,143800,1032505950,9240,9250,9250,9240,25
20230824,143700,1032274850,9230,9230,9230,9230,0
20230824,143600,1032274850,9230,9230,9230,9230,0
20230824,143500,1032274850,9230,9230,9230,9230,1
20230824,143400,1032265620,9230,9230,9230,9230,0
20230824,143300,1032265620,9230,9230,9230,9230,0
20230824,143200,1032265620,9230,9230,9230,9230,0
20230824,143100,1032265620,9230,9230,9230,9230,1076
20230824,143000,1022334140,9230,9240,9240,9230,927
20230824,142900,1013777780,9240,9240,9240,9240,15
20230824,142800,1013639180,9230,9230,9230,9230,9
20230824,142700,1013556110,9240,9240,9240,9240,6
20230824,142600,1013500670,9240,9240,9240,9240,1
20230824,142500,1013491430,9290,9290,9290,9290,0
20230824,142400,1013491430,9290,9290,9290,9290,0
20230824,142300,1013491430,9290,9290,9290,9290,0
20230824,142200,1013491430,9290,9290,9290,9290,0
20230824,142100,1013491430,9290,9290,9290,9290,11
20230824,142000,1013389240,9250,9250,9250,9250,0
20230824,141900,1013389240,9250,9250,9250,9250,0
20230824,141800,1013389240,9250,9250,9250,9250,0
20230824,141700,1013389240,9250,9250,9250,9250,0
20230824,141600,1013389240,9250,9250,9250,9250,1
20230824,141500,1013379990,9250,9250,9250,9250,230
20230824,141400,1011252490,9250,9250,9250,9250,0
20230824,141300,1011252490,9250,9250,9250,9250,0
20230824,141200,1011252490,9250,9250,9250,9250,1
20230824,141100,1011243240,9240,9210,9240,9210,94
20230824,141000,1010376780,9210,9240,9240,9210,630
20230824,140900,1004567600,9240,9240,9240,9240,1
20230824,140800,1004558360,9240,9240,9240,9240,1
20230824,140700,1004549120,9240,9240,9240,9240,0
20230824,140600,1004549120,9240,9230,9240,9220,169
20230824,140500,1002990330,9230,9230,9230,9230,14
20230824,140400,1002861110,9240,9270,9270,9240,379
20230824,140300,999353420,9270,9270,9270,9270,0
20230824,140200,999353420,9270,9270,9270,9270,1
20230824,140100,999344150,9270,9280,9280,9270,38
20230824,140000,998991520,9280,9280,9280,9280,8
20230824,135900,998917280,9280,9280,9280,9280,21
20230824,135800,998722400,9280,9280,9280,9280,0
20230824,135700,998722400,9280,9290,9290,9280,13
20230824,135600,998601750,9280,9280,9280,9280,0
20230824,135500,998601750,9280,9280,9280,9280,0
20230824,135400,998601750,9280,9280,9280,9280,0
20230824,135300,998601750,9280,9280,9280,9280,0
20230824,135200,998601750,9280,9280,9280,9280,0
20230824,135100,998601750,9280,9280,9280,9280,0
20230824,135000,998601750,9280,9280,9280,9280,12
20230824,134900,998490390,9280,9280,9280,9280,11
20230824,134800,998388310,9290,9290,9290,9290,327
20230824,134700,995350480,9280,9280,9280,9280,0
20230824,134600,995350480,9280,9280,9280,9280,14
20230824,134500,995220560,9270,9270,9270,9270,0
20230824,134400,995220560,9270,9280,9280,9270,98
20230824,134300,994311470,9290,9290,9290,9290,1
20230824,134200,994302180,9280,9280,9280,9280,0
20230824,134100,994302180,9280,9280,9280,9280,0
20230824,134000,994302180,9280,9280,9280,9280,0
20230824,133900,994302180,9280,9280,9280,9280,1
20230824,133800,994292900,9280,9280,9280,9280,73
20230824,133700,993615460,9280,9280,9280,9280,0
20230824,133600,993615460,9280,9280,9280,9280,0
20230824,133500,993615460,9280,9280,9280,9280,0
20230824,133400,993615460,9280,9280,9280,9280,0
20230824,133300,993615460,9280,9280,9280,9280,0
20230824,133200,993615460,9280,9280,9280,9280,0
20230824,133100,993615460,9280,9290,9290,9280,51
20230824,133000,993141830,9300,9300,9300,9300,0
20230824,132900,993141830,9300,9300,9300,9300,3
20230824,132800,993113930,9300,9300,9300,9300,0
20230824,132700,993113930,9300,9300,9300,9300,0
20230824,132600,993113930,9300,9300,9300,9300,0
20230824,132500,993113930,9300,9300,9300,9300,0
20230824,132400,993113930,9300,9300,9300,9300,0
20230824,132300,993113930,9300,9300,9300,9300,0
20230824,132200,993113930,9300,9300,9300,9300,100
20230824,132100,992183930,9300,9300,9300,9300,238
20230824,132000,989970530,9290,9290,9290,9290,0
20230824,131900,989970530,9290,9290,9290,9290,0
20230824,131800,989970530,9290,9290,9290,9290,0
20230824,131700,989970530,9290,9290,9290,9290,0
20230824,131600,989970530,9290,9290,9290,9290,13
20230824,131500,989849760,9290,9290,9290,9290,0
20230824,131400,989849760,9290,9290,9290,9290,0
20230824,131300,989849760,9290,9290,9290,9290,1
20230824,131200,989840470,9290,9290,9290,9290,10
20230824,131100,989747570,9290,9290,9290,9290,1
20230824,131000,989738280,9290,9290,9290,9290,32
20230824,130900,989441000,9280,9280,9280,9280,0
20230824,130800,989441000,9280,9280,9280,9280,0
20230824,130700,989441000,9280,9280,9280,9280,1
20230824,130600,989431720,9260,9260,9260,9260,0
20230824,130500,989431720,9260,9260,9260,9260,0
20230824,130400,989431720,9260,9260,9260,9260,41
20230824,130300,989052060,9260,9260,9260,9260,0
20230824,130200,989052060,9260,9260,9260,9260,13
20230824,130100,988931680,9260,9260,9260,9260,12
20230824,130000,988820560,9260,9260,9260,9260,85
20230824,125900,988033460,9270,9290,9290,9270,174
20230824,125800,986420230,9280,9280,9280,9280,0
20230824,125700,986420230,9280,9280,9280,9280,107
20230824,125600,985427270,9290,9300,9300,9290,18
20230824,125500,985259950,9300,9300,9300,9300,100
20230824,125400,984329950,9300,9300,9300,9300,5
20230824,125300,984283450,9300,9300,9300,9300,1
20230824,125200,984274150,9300,9300,9300,9300,0
20230824,125100,984274150,9300,9300,9300,9300,0
20230824,125000,984274150,9300,9300,9300,9300,1
20230824,124900,984264850,9300,9300,9300,9300,0
20230824,124800,984264850,9300,9300,9300,9300,0
20230824,124700,984264850,9300,9290,9300,9290,101
20230824,124600,983326440,9280,9280,9280,9280,0
20230824,124500,983326440,9280,9280,9280,9280,0
20230824,124400,983326440,9280,9280,9280,9280,2
20230824,124300,983307880,9290,9290,9290,9290,0
20230824,124200,983307880,9290,9290,9290,9290,0
20230824,124100,983307880,9290,9290,9290,9290,15
20230824,124000,983168530,9290,9290,9290,9290,0
20230824,123900,983168530,9290,9290,9290,9290,1
20230824,123800,983159240,9290,9290,9290,9290,1
20230824,123700,983149950,9280,9280,9280,9280,1
20230824,123600,983140670,9280,9280,9280,9280,146
20230824,123500,981785790,9280,9280,9280,9280,21
20230824,123400,981590910,9280,9290,9290,9280,30
20230824,123300,981312490,9280,9270,9280,9270,99
20230824,123200,980393800,9280,9270,9280,9270,208
20230824,123100,978463580,9250,9250,9260,9250,36
20230824,123000,978130370,9260,9270,9270,9220,391
20230824,122900,974516670,9280,9270,9280,9270,278
20230824,122800,971939170,9280,9210,9280,9210,316
20230824,122700,969019670,9200,9200,9200,9200,0
20230824,122600,969019670,9200,9200,9200,9200,100
20230824,122500,968099670,9200,9200,9200,9200,0
20230824,122400,968099670,9200,9200,9200,9200,0
20230824,122300,968099670,9200,9200,9200,9200,61
20230824,122200,967538470,9200,9200,9200,9200,230
20230824,122100,965422470,9210,9210,9210,9210,19
20230824,122000,965247480,9220,9210,9220,9200,232
20230824,121900,963112640,9220,9220,9220,9220,0
20230824,121800,963112640,9220,9210,9220,9200,240
20230824,121700,960903180,9210,9220,9220,9210,64
20230824,121600,960313110,9230,9230,9230,9230,0
20230824,121500,960313110,9230,9230,9230,9230,34
20230824,121400,959999290,9240,9240,9240,9240,0
20230824,121300,959999290,9240,9250,9250,9240,148
20230824,121200,958631420,9260,9260,9260,9260,0
20230824,121100,958631420,9260,9260,9260,9260,1
20230824,121000,958622160,9260,9260,9260,9260,0
20230824,120900,958622160,9260,9270,9270,9240,34
20230824,120800,958307950,9240,9260,9260,9240,50
20230824,120700,957845670,9270,9270,9270,9270,0
20230824,120600,957845670,9270,9260,9270,9260,7
20230824,120500,957780840,9260,9260,9260,9260,60
20230824,120400,957225240,9270,9270,9270,9270,0
20230824,120300,957225240,9270,9270,9270,9270,10
20230824,120200,957132540,9280,9280,9280,9280,0
20230824,120100,957132540,9280,9280,9280,9280,0
20230824,120000,957132540,9280,9290,9290,9280,921
20230824,115900,948585630,9300,9290,9300,9280,4
20230824,115800,948548460,9290,9290,9290,9290,50
20230824,115700,948083960,9290,9290,9290,9290,0
20230824,115600,948083960,9290,9290,9290,9290,4
20230824,115500,948046800,9290,9290,9290,9280,52
20230824,115400,947564190,9290,9290,9290,9290,10
20230824,115300,947471290,9290,9290,9290,9290,12
20230824,115200,947359810,9290,9290,9290,9290,7
20230824,115100,947294780,9290,9290,9290,9290,0
20230824,115000,947294780,9290,9290,9290,9280,14
20230824,114900,947164790,9290,9290,9290,9290,0
20230824,114800,947164790,9290,9290,9290,9290,0
20230824,114700,947164790,9290,9290,9290,9290,0
20230824,114600,947164790,9290,9290,9290,9290,0
20230824,114500,947164790,9290,9290,9290,9290,0
20230824,114400,947164790,9290,9290,9290,9290,0
20230824,114300,947164790,9290,9290,9290,9290,10
20230824,114200,947071890,9290,9290,9290,9290,0
20230824,114100,947071890,9290,9290,9290,9290,10
20230824,114000,946978990,9290,9290,9290,9290,0
20230824,113900,946978990,9290,9290,9290,9290,47
20230824,113800,946542360,9280,9280,9280,9280,0
20230824,113700,946542360,9280,9280,9280,9280,0
20230824,113600,946542360,9280,9280,9280,9280,0
20230824,113500,946542360,9280,9280,9280,9280,0
20230824,113400,946542360,9280,9280,9280,9280,0
20230824,113300,946542360,9280,9280,9280,9280,1
20230824,113200,946533080,9290,9290,9290,9280,135
20230824,113100,945279750,9290,9290,9290,9290,10
20230824,113000,945186850,9290,9290,9290,9290,0
20230824,112900,945186850,9290,9290,9290,9290,9
20230824,112800,945103240,9290,9290,9290,9280,22
20230824,112700,944899060,9290,9290,9290,9290,2
20230824,112600,944880480,9290,9290,9290,9290,0
20230824,112500,944880480,9290,9290,9290,9290,4
20230824,112400,944843320,9290,9290,9290,9290,0
20230824,112300,944843320,9290,9290,9290,9290,61
20230824,112200,944276630,9280,9280,9280,9280,10
20230824,112100,944183830,9250,9250,9250,9250,0
20230824,112000,944183830,9250,9250,9250,9250,0
20230824,111900,944183830,9250,9260,9260,9250,100
20230824,111800,943258740,9250,9270,9270,9250,379
20230824,111700,939746110,9280,9280,9280,9280,10
20230824,111600,939653310,9260,9260,9260,9260,0
20230824,111500,939653310,9260,9260,9260,9260,0
20230824,111400,939653310,9260,9270,9270,9260,169
20230824,111300,938088350,9260,9290,9290,9260,586
20230824,111200,932655460,9300,9300,9300,9300,0
20230824,111100,932655460,9300,9310,9310,9300,1714
20230824,111000,916706770,9310,9310,9310,9310,0
20230824,110900,916706770,9310,9320,9320,9310,241
20230824,110800,914461360,9320,9320,9320,9320,56
20230824,110700,913939440,9320,9320,9320,9320,172
20230824,110600,912336400,9330,9330,9330,9330,0
20230824,110500,912336400,9330,9330,9330,9330,0
20230824,110400,912336400,9330,9330,9330,9330,0
20230824,110300,912336400,9330,9330,9330,9330,469
20230824,110200,907960630,9330,9320,9330,9320,13
20230824,110100,907839450,9350,9350,9350,9320,101
20230824,110000,906896640,9360,9360,9360,9360,31
20230824,105900,906606480,9370,9370,9370,9370,0
20230824,105800,906606480,9370,9370,9370,9370,246
20230824,105700,904301460,9360,9360,9360,9360,0
20230824,105600,904301460,9360,9330,9360,9330,450
20230824,105500,900091520,9330,9350,9350,9330,101
20230824,105400,899148320,9350,9360,9360,9350,20
20230824,105300,898961190,9350,9360,9360,9350,519
20230824,105200,894103850,9370,9370,9370,9370,21
20230824,105100,893907080,9370,9370,9380,9370,110
20230824,105000,892876360,9370,9370,9370,9370,70
20230824,104900,892220460,9380,9380,9380,9380,54
20230824,104800,891713940,9390,9390,9390,9390,4
20230824,104700,891676380,9390,9390,9390,9390,63
20230824,104600,891084810,9400,9410,9410,9400,100
20230824,104500,890144310,9420,9420,9420,9420,20
20230824,104400,889955910,9420,9410,9420,9400,502
20230824,104300,885230430,9410,9410,9410,9410,160
20230824,104200,883724830,9420,9420,9420,9420,127
20230824,104100,882528490,9430,9430,9430,9430,0
20230824,104000,882528490,9430,9430,9430,9430,73
20230824,103900,881840100,9430,9370,9430,9370,29
20230824,103800,881568250,9430,9390,9430,9390,742
20230824,103700,874583960,9410,9400,9410,9400,193
20230824,103600,872769690,9400,9400,9400,9400,309
20230824,103500,869865090,9400,9400,9400,9400,60
20230824,103400,869301090,9390,9390,9390,9390,244
20230824,103300,867009930,9360,9400,9400,9360,288
20230824,103200,864304970,9400,9370,9400,9360,1143
20230824,103100,853580860,9380,9390,9390,9380,104
20230824,103000,852604520,9390,9390,9400,9390,658
20230824,102900,846423540,9390,9390,9390,9390,299
20230824,102800,843615930,9390,9390,9390,9390,218
20230824,102700,841568910,9390,9400,9400,9390,513
20230824,102600,836750840,9400,9390,9400,9390,454
20230824,102500,832487770,9390,9380,9400,9370,450
20230824,102400,828260240,9390,9390,9390,9390,352
20230824,102300,824954960,9380,9390,9390,9370,430
20230824,102200,820921800,9380,9390,9400,9380,1572
20230824,102100,806145760,9400,9360,9400,9360,1251
20230824,102000,794404420,9360,9390,9400,9360,2001
20230824,101900,775613490,9360,9360,9360,9360,31
20230824,101800,775323330,9360,9360,9360,9360,0
20230824,101700,775323330,9360,9390,9400,9360,74
20230824,101600,774627790,9400,9380,9400,9350,2181
20230824,101500,754150820,9380,9310,9380,9310,8262
20230824,101400,676930190,9300,9300,9300,9300,634
20230824,101300,671033990,9300,9300,9300,9300,367
20230824,101200,667620890,9300,9310,9310,9300,247
20230824,101100,665321920,9300,9280,9300,9280,606
20230824,101000,659688340,9290,9290,9300,9290,399
20230824,100900,655978160,9290,9300,9300,9290,293
20230824,100800,653253850,9310,9290,9310,9290,77
20230824,100700,652537510,9320,9320,9320,9320,0
20230824,100600,652537510,9320,9310,9320,9300,1397
20230824,100500,639530930,9300,9290,9300,9290,2805
20230824,100400,613464380,9280,9280,9280,9280,100
20230824,100300,612536380,9280,9280,9290,9280,121
20230824,100200,611412640,9280,9290,9290,9280,74
20230824,100100,610725410,9280,9270,9280,9270,365
20230824,100000,607338410,9270,9260,9270,9260,159
20230824,095900,605866050,9240,9240,9240,9240,0
20230824,095800,605866050,9240,9240,9240,9240,24
20230824,095700,605644290,9240,9280,9280,9240,35
20230824,095600,605319590,9290,9260,9290,9260,1522
20230824,095500,591182140,9240,9240,9240,9240,0
20230824,095400,591182140,9240,9220,9240,9220,419
20230824,095300,587312170,9200,9190,9200,9190,470
20230824,095200,582988370,9160,9210,9210,9160,1343
20230824,095100,570667590,9210,9210,9210,9210,0
20230824,095000,570667590,9210,9210,9210,9210,19
20230824,094900,570492600,9220,9220,9220,9220,0
20230824,094800,570492600,9220,9210,9220,9210,16
20230824,094700,570345180,9230,9230,9230,9230,0
20230824,094600,570345180,9230,9230,9230,9230,1
20230824,094500,570335950,9190,9190,9190,9190,1015
20230824,094400,561008100,9190,9230,9230,9190,2196
20230824,094300,540808480,9230,9240,9240,9230,56
20230824,094200,540291060,9230,9240,9240,9230,355
20230824,094100,537014150,9240,9240,9240,9240,166
20230824,094000,535480310,9240,9270,9270,9240,756
20230824,093900,528487450,9300,9300,9300,9300,7
20230824,093800,528422350,9310,9270,9310,9260,145
20230824,093700,527078450,9270,9270,9270,9270,0
20230824,093600,527078450,9270,9290,9290,9270,400
20230824,093500,523366160,9300,9270,9310,9260,1911
20230824,093400,505608920,9270,9270,9280,9270,286
20230824,093300,502957690,9280,9290,9290,9280,162
20230824,093200,501454130,9270,9270,9270,9270,0
20230824,093100,501454130,9270,9270,9270,9270,0
20230824,093000,501454130,9270,9280,9280,9270,11
20230824,092900,501352060,9280,9290,9290,9280,254
20230824,092800,498994140,9290,9290,9290,9290,0
20230824,092700,498994140,9290,9300,9300,9290,3457
20230824,092600,466864900,9300,9300,9300,9300,72
20230824,092500,466195300,9300,9300,9310,9290,6073
20230824,092400,409715810,9300,9330,9350,9290,2764
20230824,092300,383968250,9330,9330,9330,9330,0
20230824,092200,383968250,9330,9340,9370,9330,3957
20230824,092100,346953750,9340,9330,9350,9330,14
20230824,092000,346822950,9330,9360,9370,9330,1437
20230824,091900,333383130,9350,9330,9350,9300,4090
20230824,091800,295150810,9330,9280,9340,9250,4875
20230824,091700,249757930,9270,9260,9270,9260,1221
20230824,091600,238444390,9260,9250,9260,9240,1001
20230824,091500,229177750,9260,9230,9260,9220,1149
20230824,091400,218575370,9250,9260,9260,9250,640
20230824,091300,212652680,9290,9290,9300,9250,850
20230824,091200,204759860,9290,9200,9300,9180,7025
20230824,091100,139840730,9190,9160,9190,9160,1073
20230824,091000,129994890,9110,9160,9160,9110,95
20230824,090900,129128890,9170,9150,9170,9150,669
20230824,090800,123000630,9160,9160,9160,9160,100
20230824,090700,122084630,9150,9080,9150,9070,3305
20230824,090600,92063040,9080,9090,9100,9080,169
20230824,090500,90527560,9090,9130,9140,9080,2657
20230824,090400,66356170,9110,9100,9110,9100,96
20230824,090300,65481930,9100,9150,9160,9100,1116
20230824,090200,55271490,9170,9170,9210,9110,1763
20230824,090100,39169430,9150,9000,9150,9000,2219
20230824,090000,19119240,9000,8990,9000,8970,2126