KissMeData/044340/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,191500,184622690,9410,9410,9410,9410,132
20230824,191400,184622690,9410,9410,9410,9410,0
20230824,191300,184622690,9410,9410,9410,9410,0
20230824,191200,184622690,9410,9410,9410,9410,0
20230824,191100,184622690,9410,9410,9410,9410,0
20230824,191000,184622690,9410,9410,9410,9410,0
20230824,190900,184622690,9410,9410,9410,9410,0
20230824,190800,184622690,9410,9410,9410,9410,0
20230824,190700,184622690,9410,9410,9410,9410,0
20230824,190600,184622690,9410,9410,9410,9410,0
20230824,190500,184622690,9410,9410,9410,9410,0
20230824,190400,184622690,9410,9410,9410,9410,0
20230824,190300,184622690,9410,9410,9410,9410,0
20230824,190200,184622690,9410,9410,9410,9410,0
20230824,190100,184622690,9410,9410,9410,9410,0
20230824,190000,184622690,9410,9410,9410,9410,0
20230824,185900,184622690,9410,9410,9410,9410,0
20230824,185800,184622690,9410,9410,9410,9410,0
20230824,185700,184622690,9410,9410,9410,9410,0
20230824,185600,184622690,9410,9410,9410,9410,0
20230824,185500,184622690,9410,9410,9410,9410,0
20230824,185400,184622690,9410,9410,9410,9410,0
20230824,185300,184622690,9410,9410,9410,9410,0
20230824,185200,184622690,9410,9410,9410,9410,0
20230824,185100,184622690,9410,9410,9410,9410,0
20230824,185000,184622690,9410,9410,9410,9410,0
20230824,184900,184622690,9410,9410,9410,9410,0
20230824,184800,184622690,9410,9410,9410,9410,0
20230824,184700,184622690,9410,9410,9410,9410,0
20230824,184600,184622690,9410,9410,9410,9410,0
20230824,184500,184622690,9410,9410,9410,9410,132
20230824,184400,184622690,9410,9410,9410,9410,0
20230824,184300,184622690,9410,9410,9410,9410,0
20230824,184200,184622690,9410,9410,9410,9410,0
20230824,184100,184622690,9410,9410,9410,9410,0
20230824,184000,184622690,9410,9410,9410,9410,0
20230824,183900,184622690,9410,9410,9410,9410,0
20230824,183800,184622690,9410,9410,9410,9410,0
20230824,183700,184622690,9410,9410,9410,9410,0
20230824,183600,184622690,9410,9410,9410,9410,0
20230824,183500,184622690,9410,9410,9410,9410,0
20230824,183400,184622690,9410,9410,9410,9410,0
20230824,183300,184622690,9410,9410,9410,9410,0
20230824,183200,184622690,9410,9410,9410,9410,0
20230824,183100,184622690,9410,9410,9410,9410,0
20230824,183000,184622690,9410,9410,9410,9410,0
20230824,182900,184622690,9410,9410,9410,9410,0
20230824,182800,184622690,9410,9410,9410,9410,0
20230824,182700,184622690,9410,9410,9410,9410,0
20230824,182600,184622690,9410,9410,9410,9410,0
20230824,182500,184622690,9410,9410,9410,9410,0
20230824,182400,184622690,9410,9410,9410,9410,0
20230824,182300,184622690,9410,9410,9410,9410,0
20230824,182200,184622690,9410,9410,9410,9410,0
20230824,182100,184622690,9410,9410,9410,9410,0
20230824,182000,184622690,9410,9410,9410,9410,0
20230824,181900,184622690,9410,9410,9410,9410,0
20230824,181800,184622690,9410,9410,9410,9410,0
20230824,181700,184622690,9410,9410,9410,9410,0
20230824,181600,184622690,9410,9410,9410,9410,0
20230824,181500,184622690,9410,9410,9410,9410,132
20230824,181400,184622690,9410,9410,9410,9410,0
20230824,181300,184622690,9410,9410,9410,9410,0
20230824,181200,184622690,9410,9410,9410,9410,0
20230824,181100,184622690,9410,9410,9410,9410,0
20230824,181000,184622690,9410,9410,9410,9410,0
20230824,180900,184622690,9410,9410,9410,9410,0
20230824,180800,184622690,9410,9410,9410,9410,0
20230824,180700,184622690,9410,9410,9410,9410,0
20230824,180600,184622690,9410,9410,9410,9410,0
20230824,180500,184622690,9410,9410,9410,9410,0
20230824,180400,184622690,9410,9410,9410,9410,0
20230824,180300,184622690,9410,9410,9410,9410,0
20230824,180200,184622690,9410,9410,9410,9410,0
20230824,180100,184622690,9410,9410,9410,9410,0
20230824,180000,184622690,9410,9410,9410,9410,0
20230824,175900,184622690,9410,9410,9410,9410,0
20230824,175800,184622690,9410,9410,9410,9410,0
20230824,175700,184622690,9410,9410,9410,9410,0
20230824,175600,184622690,9410,9410,9410,9410,0
20230824,175500,184622690,9410,9410,9410,9410,0
20230824,175400,184622690,9410,9410,9410,9410,0
20230824,175300,184622690,9410,9410,9410,9410,0
20230824,175200,184622690,9410,9410,9410,9410,0
20230824,175100,184622690,9410,9410,9410,9410,0
20230824,175000,184622690,9410,9410,9410,9410,0
20230824,174900,184622690,9410,9410,9410,9410,0
20230824,174800,184622690,9410,9410,9410,9410,0
20230824,174700,184622690,9410,9410,9410,9410,0
20230824,174600,184622690,9410,9410,9410,9410,0
20230824,174500,184622690,9410,9410,9410,9410,132
20230824,174400,184622690,9410,9410,9410,9410,0
20230824,174300,184622690,9410,9410,9410,9410,0
20230824,174200,184622690,9410,9410,9410,9410,0
20230824,174100,184622690,9410,9410,9410,9410,0
20230824,174000,184622690,9410,9410,9410,9410,0
20230824,173900,184622690,9410,9410,9410,9410,0
20230824,173800,184622690,9410,9410,9410,9410,0
20230824,173700,184622690,9410,9410,9410,9410,0
20230824,173600,184622690,9410,9410,9410,9410,0
20230824,173500,184622690,9410,9410,9410,9410,0
20230824,173400,184622690,9410,9410,9410,9410,0
20230824,173300,184622690,9410,9410,9410,9410,0
20230824,173200,184622690,9410,9410,9410,9410,0
20230824,173100,184622690,9410,9410,9410,9410,0
20230824,173000,184622690,9410,9410,9410,9410,0
20230824,172900,184622690,9410,9410,9410,9410,0
20230824,172800,184622690,9410,9410,9410,9410,0
20230824,172700,184622690,9410,9410,9410,9410,0
20230824,172600,184622690,9410,9410,9410,9410,0
20230824,172500,184622690,9410,9410,9410,9410,0
20230824,172400,184622690,9410,9410,9410,9410,0
20230824,172300,184622690,9410,9410,9410,9410,0
20230824,172200,184622690,9410,9410,9410,9410,0
20230824,172100,184622690,9410,9410,9410,9410,0
20230824,172000,184622690,9410,9410,9410,9410,0
20230824,171900,184622690,9410,9410,9410,9410,0
20230824,171800,184622690,9410,9410,9410,9410,0
20230824,171700,184622690,9410,9410,9410,9410,0
20230824,171600,184622690,9410,9410,9410,9410,0
20230824,171500,184622690,9410,9410,9410,9410,132
20230824,171400,184622690,9410,9410,9410,9410,0
20230824,171300,184622690,9410,9410,9410,9410,0
20230824,171200,184622690,9410,9410,9410,9410,0
20230824,171100,184622690,9410,9410,9410,9410,0
20230824,171000,184622690,9410,9410,9410,9410,0
20230824,170900,184622690,9410,9410,9410,9410,0
20230824,170800,184622690,9410,9410,9410,9410,0
20230824,170700,184622690,9410,9410,9410,9410,0
20230824,170600,184622690,9410,9410,9410,9410,0
20230824,170500,184622690,9410,9410,9410,9410,0
20230824,170400,184622690,9410,9410,9410,9410,0
20230824,170300,184622690,9410,9410,9410,9410,0
20230824,170200,184622690,9410,9410,9410,9410,0
20230824,170100,184622690,9410,9410,9410,9410,0
20230824,170000,184622690,9410,9410,9410,9410,0
20230824,165900,184622690,9410,9410,9410,9410,0
20230824,165800,184622690,9410,9410,9410,9410,0
20230824,165700,184622690,9410,9410,9410,9410,0
20230824,165600,184622690,9410,9410,9410,9410,0
20230824,165500,184622690,9410,9410,9410,9410,0
20230824,165400,184622690,9410,9410,9410,9410,0
20230824,165300,184622690,9410,9410,9410,9410,0
20230824,165200,184622690,9410,9410,9410,9410,0
20230824,165100,184622690,9410,9410,9410,9410,0
20230824,165000,184622690,9410,9410,9410,9410,0
20230824,164900,184622690,9410,9410,9410,9410,0
20230824,164800,184622690,9410,9410,9410,9410,0
20230824,164700,184622690,9410,9410,9410,9410,0
20230824,164600,184622690,9410,9410,9410,9410,0
20230824,164500,184622690,9410,9410,9410,9410,132
20230824,164400,184622690,9410,9410,9410,9410,0
20230824,164300,184622690,9410,9410,9410,9410,0
20230824,164200,184622690,9410,9410,9410,9410,0
20230824,164100,184622690,9410,9410,9410,9410,0
20230824,164000,184622690,9410,9410,9410,9410,0
20230824,163900,184622690,9410,9410,9410,9410,0
20230824,163800,184622690,9410,9410,9410,9410,0
20230824,163700,184622690,9410,9410,9410,9410,0
20230824,163600,184622690,9410,9410,9410,9410,0
20230824,163500,184622690,9410,9410,9410,9410,0
20230824,163400,184622690,9410,9410,9410,9410,0
20230824,163300,184622690,9410,9410,9410,9410,0
20230824,163200,184622690,9410,9410,9410,9410,0
20230824,163100,184622690,9410,9410,9410,9410,0
20230824,163000,184622690,9410,9410,9410,9410,0
20230824,162900,184622690,9410,9410,9410,9410,0
20230824,162800,184622690,9410,9410,9410,9410,0
20230824,162700,184622690,9410,9410,9410,9410,0
20230824,162600,184622690,9410,9410,9410,9410,0
20230824,162500,184622690,9410,9410,9410,9410,0
20230824,162400,184622690,9410,9410,9410,9410,0
20230824,162300,184622690,9410,9410,9410,9410,0
20230824,162200,184622690,9410,9410,9410,9410,0
20230824,162100,184622690,9410,9410,9410,9410,0
20230824,162000,184622690,9410,9410,9410,9410,0
20230824,161900,184622690,9410,9410,9410,9410,0
20230824,161800,184622690,9410,9410,9410,9410,0
20230824,161700,184622690,9410,9410,9410,9410,0
20230824,161600,184622690,9410,9410,9410,9410,0
20230824,161500,184622690,9410,9410,9410,9410,132
20230824,161400,184622690,9410,9410,9410,9410,0
20230824,161300,184622690,9410,9410,9410,9410,0
20230824,161200,184622690,9410,9410,9410,9410,0
20230824,161100,184622690,9410,9410,9410,9410,0
20230824,161000,184622690,9410,9410,9410,9410,0
20230824,160900,184622690,9410,9410,9410,9410,0
20230824,160800,184622690,9410,9410,9410,9410,0
20230824,160700,184622690,9410,9410,9410,9410,0
20230824,160600,184622690,9410,9410,9410,9410,0
20230824,160500,184622690,9410,9410,9410,9410,0
20230824,160400,184622690,9410,9410,9410,9410,0
20230824,160300,184622690,9410,9410,9410,9410,0
20230824,160200,184622690,9410,9410,9410,9410,0
20230824,160100,184622690,9410,9410,9410,9410,0
20230824,160000,184622690,9410,9410,9410,9410,0
20230824,155900,184622690,9410,9410,9410,9410,0
20230824,155800,184622690,9410,9410,9410,9410,0
20230824,155700,184622690,9410,9410,9410,9410,0
20230824,155600,184622690,9410,9410,9410,9410,0
20230824,155500,184622690,9410,9410,9410,9410,0
20230824,155400,184622690,9410,9410,9410,9410,0
20230824,155300,184622690,9410,9410,9410,9410,0
20230824,155200,184622690,9410,9410,9410,9410,0
20230824,155100,184622690,9410,9410,9410,9410,0
20230824,155000,184622690,9410,9410,9410,9410,0
20230824,154900,184622690,9410,9410,9410,9410,0
20230824,154800,184622690,9410,9410,9410,9410,0
20230824,154700,184622690,9410,9410,9410,9410,0
20230824,154600,184622690,9410,9410,9410,9410,0
20230824,154500,184622690,9410,9410,9410,9410,132
20230824,154400,184622690,9410,9410,9410,9410,0
20230824,154300,184622690,9410,9410,9410,9410,0
20230824,154200,184622690,9410,9410,9410,9410,0
20230824,154100,184622690,9410,9410,9410,9410,0
20230824,154000,184622690,9410,9410,9410,9410,0
20230824,153900,184622690,9410,9410,9410,9410,0
20230824,153800,184622690,9410,9410,9410,9410,0
20230824,153700,184622690,9410,9410,9410,9410,0
20230824,153600,184622690,9410,9410,9410,9410,0
20230824,153500,184622690,9410,9410,9410,9410,0
20230824,153400,184622690,9410,9410,9410,9410,0
20230824,153300,184622690,9410,9410,9410,9410,0
20230824,153200,184622690,9410,9410,9410,9410,0
20230824,153100,184622690,9410,9410,9410,9410,0
20230824,153000,184622690,9410,9410,9410,9410,132
20230824,152900,183380570,9410,9410,9410,9410,0
20230824,152800,183380570,9410,9410,9410,9410,0
20230824,152700,183380570,9410,9410,9410,9410,0
20230824,152600,183380570,9410,9410,9410,9410,0
20230824,152500,183380570,9410,9410,9410,9410,0
20230824,152400,183380570,9410,9410,9410,9410,0
20230824,152300,183380570,9410,9410,9410,9410,0
20230824,152200,183380570,9410,9410,9410,9410,0
20230824,152100,183380570,9410,9410,9410,9410,0
20230824,152000,183380570,9410,9410,9410,9410,0
20230824,151900,183380570,9410,9410,9410,9410,28
20230824,151800,183117090,9420,9420,9420,9420,0
20230824,151700,183117090,9420,9420,9420,9420,27
20230824,151600,182862750,9420,9420,9420,9420,38
20230824,151500,182504790,9420,9420,9420,9420,31
20230824,151400,182212770,9420,9420,9420,9420,18
20230824,151300,182043210,9420,9420,9420,9420,19
20230824,151200,181864230,9410,9410,9410,9410,1
20230824,151100,181854820,9410,9410,9410,9410,2
20230824,151000,181836000,9420,9420,9420,9420,0
20230824,150900,181836000,9420,9420,9420,9420,0
20230824,150800,181836000,9420,9420,9420,9420,0
20230824,150700,181836000,9420,9410,9420,9410,54
20230824,150600,181327330,9400,9400,9400,9400,0
20230824,150500,181327330,9400,9400,9400,9400,118
20230824,150400,180218130,9420,9420,9420,9420,52
20230824,150300,179728290,9410,9410,9410,9410,0
20230824,150200,179728290,9410,9410,9410,9410,0
20230824,150100,179728290,9410,9410,9410,9410,20
20230824,150000,179540090,9410,9410,9410,9410,0
20230824,145900,179540090,9410,9410,9410,9410,0
20230824,145800,179540090,9410,9410,9410,9410,0
20230824,145700,179540090,9410,9410,9410,9410,0
20230824,145600,179540090,9410,9410,9410,9410,3
20230824,145500,179511860,9410,9410,9410,9410,0
20230824,145400,179511860,9410,9410,9410,9410,3
20230824,145300,179483630,9410,9410,9410,9410,61
20230824,145200,178909620,9410,9410,9410,9410,0
20230824,145100,178909620,9410,9410,9410,9410,0
20230824,145000,178909620,9410,9410,9410,9410,0
20230824,144900,178909620,9410,9410,9410,9410,0
20230824,144800,178909620,9410,9410,9410,9410,0
20230824,144700,178909620,9410,9410,9410,9410,0
20230824,144600,178909620,9410,9410,9410,9410,1
20230824,144500,178900210,9410,9410,9410,9410,0
20230824,144400,178900210,9410,9410,9410,9410,0
20230824,144300,178900210,9410,9410,9410,9410,74
20230824,144200,178203870,9400,9400,9400,9400,0
20230824,144100,178203870,9400,9400,9400,9400,0
20230824,144000,178203870,9400,9400,9400,9400,0
20230824,143900,178203870,9400,9400,9400,9400,0
20230824,143800,178203870,9400,9400,9400,9400,52
20230824,143700,177715070,9400,9400,9400,9400,53
20230824,143600,177216870,9390,9390,9390,9390,0
20230824,143500,177216870,9390,9390,9390,9390,0
20230824,143400,177216870,9390,9390,9390,9390,0
20230824,143300,177216870,9390,9390,9390,9390,0
20230824,143200,177216870,9390,9390,9390,9390,1
20230824,143100,177207480,9390,9390,9390,9390,45
20230824,143000,176784930,9390,9390,9390,9390,0
20230824,142900,176784930,9390,9390,9390,9390,0
20230824,142800,176784930,9390,9390,9390,9390,1
20230824,142700,176775540,9390,9390,9390,9390,0
20230824,142600,176775540,9390,9390,9390,9390,0
20230824,142500,176775540,9390,9390,9390,9390,0
20230824,142400,176775540,9390,9390,9390,9390,0
20230824,142300,176775540,9390,9390,9390,9390,0
20230824,142200,176775540,9390,9390,9390,9390,0
20230824,142100,176775540,9390,9390,9390,9390,0
20230824,142000,176775540,9390,9390,9390,9390,0
20230824,141900,176775540,9390,9390,9390,9390,22
20230824,141800,176568960,9390,9390,9390,9390,0
20230824,141700,176568960,9390,9390,9390,9390,1
20230824,141600,176559570,9390,9390,9390,9390,1
20230824,141500,176550180,9380,9380,9380,9380,0
20230824,141400,176550180,9380,9380,9380,9380,34
20230824,141300,176231260,9380,9380,9380,9380,5
20230824,141200,176184360,9380,9380,9380,9380,0
20230824,141100,176184360,9380,9380,9380,9380,0
20230824,141000,176184360,9380,9380,9380,9380,1
20230824,140900,176174980,9350,9350,9350,9350,0
20230824,140800,176174980,9350,9350,9350,9350,0
20230824,140700,176174980,9350,9350,9350,9350,0
20230824,140600,176174980,9350,9350,9350,9350,71
20230824,140500,175511130,9380,9370,9380,9370,402
20230824,140400,171740500,9380,9380,9380,9380,0
20230824,140300,171740500,9380,9380,9380,9380,1124
20230824,140200,161197380,9350,9350,9350,9350,0
20230824,140100,161197380,9350,9350,9350,9350,0
20230824,140000,161197380,9350,9350,9350,9350,0
20230824,135900,161197380,9350,9350,9350,9350,0
20230824,135800,161197380,9350,9350,9350,9350,0
20230824,135700,161197380,9350,9350,9350,9350,0
20230824,135600,161197380,9350,9370,9370,9350,125
20230824,135500,160028150,9380,9380,9380,9380,0
20230824,135400,160028150,9380,9380,9380,9380,0
20230824,135300,160028150,9380,9380,9380,9380,0
20230824,135200,160028150,9380,9380,9380,9380,0
20230824,135100,160028150,9380,9380,9380,9380,9
20230824,135000,159943730,9400,9400,9400,9400,77
20230824,134900,159219930,9400,9400,9400,9400,0
20230824,134800,159219930,9400,9400,9400,9400,0
20230824,134700,159219930,9400,9400,9400,9400,0
20230824,134600,159219930,9400,9400,9400,9400,0
20230824,134500,159219930,9400,9400,9400,9400,0
20230824,134400,159219930,9400,9400,9400,9400,11
20230824,134300,159116530,9400,9390,9400,9390,64
20230824,134200,158515550,9390,9390,9390,9390,1
20230824,134100,158506160,9380,9380,9380,9380,1
20230824,134000,158496780,9380,9380,9380,9380,0
20230824,133900,158496780,9380,9380,9380,9380,5
20230824,133800,158449880,9380,9380,9380,9380,5
20230824,133700,158402980,9390,9390,9390,9390,52
20230824,133600,157914700,9360,9350,9360,9350,13
20230824,133500,157793120,9360,9360,9360,9360,47
20230824,133400,157353200,9360,9360,9360,9360,4
20230824,133300,157315760,9390,9390,9390,9390,0
20230824,133200,157315760,9390,9390,9390,9390,0
20230824,133100,157315760,9390,9390,9390,9390,0
20230824,133000,157315760,9390,9390,9390,9390,5
20230824,132900,157268810,9400,9400,9400,9400,4
20230824,132800,157231210,9400,9400,9400,9400,1
20230824,132700,157221810,9400,9400,9400,9400,88
20230824,132600,156394610,9390,9390,9390,9390,0
20230824,132500,156394610,9390,9390,9390,9390,0
20230824,132400,156394610,9390,9390,9390,9390,0
20230824,132300,156394610,9390,9390,9390,9390,1
20230824,132200,156385220,9390,9390,9390,9390,0
20230824,132100,156385220,9390,9390,9390,9390,0
20230824,132000,156385220,9390,9390,9390,9390,0
20230824,131900,156385220,9390,9390,9390,9390,0
20230824,131800,156385220,9390,9390,9390,9390,144
20230824,131700,155033060,9390,9390,9390,9390,1
20230824,131600,155023670,9390,9390,9390,9390,2
20230824,131500,155004890,9390,9390,9390,9390,0
20230824,131400,155004890,9390,9390,9390,9390,0
20230824,131300,155004890,9390,9390,9390,9390,0
20230824,131200,155004890,9390,9390,9390,9390,0
20230824,131100,155004890,9390,9390,9390,9390,0
20230824,131000,155004890,9390,9390,9390,9390,0
20230824,130900,155004890,9390,9390,9390,9390,3
20230824,130800,154976720,9390,9390,9390,9390,0
20230824,130700,154976720,9390,9390,9390,9390,0
20230824,130600,154976720,9390,9390,9390,9390,28
20230824,130500,154713800,9390,9390,9390,9390,0
20230824,130400,154713800,9390,9390,9390,9390,0
20230824,130300,154713800,9390,9390,9390,9390,0
20230824,130200,154713800,9390,9390,9390,9390,1
20230824,130100,154704410,9390,9390,9390,9390,1
20230824,130000,154695020,9330,9330,9330,9330,0
20230824,125900,154695020,9330,9330,9330,9330,0
20230824,125800,154695020,9330,9330,9330,9330,0
20230824,125700,154695020,9330,9330,9330,9330,0
20230824,125600,154695020,9330,9330,9330,9330,0
20230824,125500,154695020,9330,9330,9330,9330,0
20230824,125400,154695020,9330,9330,9330,9330,0
20230824,125300,154695020,9330,9330,9330,9330,6
20230824,125200,154639040,9390,9330,9390,9320,101
20230824,125100,153697630,9390,9390,9390,9390,0
20230824,125000,153697630,9390,9390,9390,9390,0
20230824,124900,153697630,9390,9390,9390,9390,0
20230824,124800,153697630,9390,9390,9390,9390,1
20230824,124700,153688240,9390,9390,9390,9390,1
20230824,124600,153678850,9390,9390,9390,9390,0
20230824,124500,153678850,9390,9390,9390,9390,1
20230824,124400,153669460,9320,9320,9320,9320,0
20230824,124300,153669460,9320,9320,9320,9320,0
20230824,124200,153669460,9320,9360,9360,9320,1698
20230824,124100,137821080,9410,9410,9410,9410,0
20230824,124000,137821080,9410,9410,9410,9410,0
20230824,123900,137821080,9410,9410,9410,9410,0
20230824,123800,137821080,9410,9410,9410,9410,1
20230824,123700,137811670,9360,9380,9380,9360,50
20230824,123600,137342960,9390,9390,9390,9390,0
20230824,123500,137342960,9390,9390,9390,9390,0
20230824,123400,137342960,9390,9390,9390,9390,11
20230824,123300,137239670,9390,9390,9390,9390,0
20230824,123200,137239670,9390,9390,9390,9390,0
20230824,123100,137239670,9390,9390,9390,9390,0
20230824,123000,137239670,9390,9390,9390,9390,0
20230824,122900,137239670,9390,9390,9390,9390,0
20230824,122800,137239670,9390,9390,9390,9390,0
20230824,122700,137239670,9390,9390,9390,9390,1
20230824,122600,137230280,9420,9420,9420,9420,0
20230824,122500,137230280,9420,9420,9420,9420,0
20230824,122400,137230280,9420,9420,9420,9420,0
20230824,122300,137230280,9420,9420,9420,9420,0
20230824,122200,137230280,9420,9420,9420,9420,0
20230824,122100,137230280,9420,9420,9420,9420,0
20230824,122000,137230280,9420,9420,9420,9420,0
20230824,121900,137230280,9420,9420,9420,9420,0
20230824,121800,137230280,9420,9420,9420,9420,0
20230824,121700,137230280,9420,9420,9420,9420,0
20230824,121600,137230280,9420,9420,9420,9420,0
20230824,121500,137230280,9420,9420,9420,9420,0
20230824,121400,137230280,9420,9420,9420,9420,0
20230824,121300,137230280,9420,9420,9420,9420,0
20230824,121200,137230280,9420,9420,9420,9420,0
20230824,121100,137230280,9420,9420,9420,9420,0
20230824,121000,137230280,9420,9420,9420,9420,0
20230824,120900,137230280,9420,9420,9420,9420,2
20230824,120800,137211440,9420,9420,9420,9420,0
20230824,120700,137211440,9420,9420,9420,9420,0
20230824,120600,137211440,9420,9420,9420,9420,0
20230824,120500,137211440,9420,9420,9420,9420,0
20230824,120400,137211440,9420,9420,9420,9420,0
20230824,120300,137211440,9420,9420,9420,9420,0
20230824,120200,137211440,9420,9420,9420,9420,1
20230824,120100,137202020,9420,9420,9420,9420,0
20230824,120000,137202020,9420,9420,9420,9420,0
20230824,115900,137202020,9420,9420,9420,9420,2
20230824,115800,137183180,9420,9380,9420,9330,2293
20230824,115700,115737070,9380,9410,9410,9380,110
20230824,115600,114703750,9400,9400,9400,9400,0
20230824,115500,114703750,9400,9400,9400,9400,1
20230824,115400,114694350,9430,9420,9430,9420,19
20230824,115300,114515330,9400,9400,9400,9400,0
20230824,115200,114515330,9400,9400,9400,9400,0
20230824,115100,114515330,9400,9400,9400,9400,1961
20230824,115000,96081930,9400,9400,9400,9400,0
20230824,114900,96081930,9400,9400,9400,9400,0
20230824,114800,96081930,9400,9400,9400,9400,0
20230824,114700,96081930,9400,9400,9400,9400,0
20230824,114600,96081930,9400,9410,9410,9400,1050
20230824,114500,86201930,9420,9420,9420,9420,0
20230824,114400,86201930,9420,9420,9420,9420,1
20230824,114300,86192510,9420,9420,9420,9420,0
20230824,114200,86192510,9420,9420,9420,9420,101
20230824,114100,85241090,9420,9420,9420,9420,2
20230824,114000,85222250,9420,9420,9420,9420,0
20230824,113900,85222250,9420,9420,9420,9420,0
20230824,113800,85222250,9420,9420,9420,9420,1
20230824,113700,85212830,9430,9430,9430,9430,1
20230824,113600,85203400,9410,9410,9410,9410,1
20230824,113500,85193990,9420,9420,9420,9420,0
20230824,113400,85193990,9420,9420,9420,9420,1
20230824,113300,85184570,9420,9420,9420,9420,0
20230824,113200,85184570,9420,9420,9420,9420,0
20230824,113100,85184570,9420,9420,9420,9420,0
20230824,113000,85184570,9420,9420,9420,9420,1
20230824,112900,85175150,9430,9420,9430,9420,72
20230824,112800,84496210,9420,9420,9420,9420,3
20230824,112700,84467950,9420,9410,9420,9410,167
20230824,112600,82894910,9420,9420,9420,9420,0
20230824,112500,82894910,9420,9420,9420,9420,10
20230824,112400,82800710,9410,9410,9410,9410,111
20230824,112300,81756200,9420,9420,9420,9420,71
20230824,112200,81087380,9420,9420,9420,9420,0
20230824,112100,81087380,9420,9420,9420,9420,27
20230824,112000,80833040,9420,9420,9420,9420,0
20230824,111900,80833040,9420,9420,9420,9420,0
20230824,111800,80833040,9420,9420,9420,9420,2
20230824,111700,80814200,9420,9420,9420,9420,1
20230824,111600,80804780,9430,9430,9430,9430,1
20230824,111500,80795350,9420,9420,9420,9420,10
20230824,111400,80701150,9420,9420,9420,9420,0
20230824,111300,80701150,9420,9420,9420,9420,0
20230824,111200,80701150,9420,9420,9420,9420,1
20230824,111100,80691730,9420,9420,9420,9420,0
20230824,111000,80691730,9420,9420,9420,9420,10
20230824,110900,80597530,9380,9380,9380,9380,0
20230824,110800,80597530,9380,9380,9380,9380,53
20230824,110700,80100390,9370,9370,9370,9370,0
20230824,110600,80100390,9370,9370,9370,9370,0
20230824,110500,80100390,9370,9370,9370,9370,0
20230824,110400,80100390,9370,9370,9370,9370,0
20230824,110300,80100390,9370,9370,9370,9370,1
20230824,110200,80091020,9370,9370,9370,9370,0
20230824,110100,80091020,9370,9370,9370,9370,0
20230824,110000,80091020,9370,9370,9370,9370,0
20230824,105900,80091020,9370,9370,9370,9370,0
20230824,105800,80091020,9370,9370,9370,9370,0
20230824,105700,80091020,9370,9420,9420,9370,13
20230824,105600,79968610,9410,9410,9410,9410,0
20230824,105500,79968610,9410,9390,9410,9390,949
20230824,105400,71047720,9360,9360,9360,9360,700
20230824,105300,64495720,9360,9360,9360,9360,0
20230824,105200,64495720,9360,9360,9360,9360,0
20230824,105100,64495720,9360,9360,9360,9360,0
20230824,105000,64495720,9360,9360,9360,9360,30
20230824,104900,64214920,9390,9390,9390,9390,0
20230824,104800,64214920,9390,9390,9390,9390,0
20230824,104700,64214920,9390,9390,9390,9390,0
20230824,104600,64214920,9390,9390,9390,9390,0
20230824,104500,64214920,9390,9390,9390,9390,2
20230824,104400,64196140,9390,9390,9390,9390,0
20230824,104300,64196140,9390,9390,9390,9390,0
20230824,104200,64196140,9390,9390,9390,9390,0
20230824,104100,64196140,9390,9390,9390,9390,2
20230824,104000,64177360,9340,9340,9340,9340,0
20230824,103900,64177360,9340,9340,9340,9340,0
20230824,103800,64177360,9340,9340,9390,9340,4
20230824,103700,64139950,9390,9390,9390,9390,0
20230824,103600,64139950,9390,9390,9390,9390,0
20230824,103500,64139950,9390,9380,9390,9380,134
20230824,103400,62881980,9380,9380,9380,9380,4
20230824,103300,62844460,9380,9380,9380,9380,0
20230824,103200,62844460,9380,9380,9380,9380,1
20230824,103100,62835080,9390,9390,9390,9390,0
20230824,103000,62835080,9390,9390,9390,9390,0
20230824,102900,62835080,9390,9390,9390,9390,14
20230824,102800,62703620,9330,9330,9330,9330,268
20230824,102700,60203180,9390,9390,9390,9390,10
20230824,102600,60109280,9390,9390,9390,9380,41
20230824,102500,59724380,9310,9330,9330,9310,500
20230824,102400,55064540,9320,9360,9360,9320,1000
20230824,102300,45719980,9370,9370,9370,9370,645
20230824,102200,39676330,9370,9380,9380,9370,100
20230824,102100,38738350,9380,9380,9380,9380,2
20230824,102000,38719590,9380,9380,9380,9380,2
20230824,101900,38700830,9380,9390,9390,9380,68
20230824,101800,38062410,9390,9390,9390,9390,0
20230824,101700,38062410,9390,9390,9390,9390,0
20230824,101600,38062410,9390,9390,9390,9390,0
20230824,101500,38062410,9390,9390,9390,9390,0
20230824,101400,38062410,9390,9390,9390,9390,12
20230824,101300,37949730,9390,9400,9400,9390,340
20230824,101200,34755360,9420,9420,9420,9420,1
20230824,101100,34745940,9420,9420,9420,9420,0
20230824,101000,34745940,9420,9420,9420,9420,0
20230824,100900,34745940,9420,9420,9420,9420,0
20230824,100800,34745940,9420,9420,9420,9420,1
20230824,100700,34736520,9420,9420,9420,9420,1
20230824,100600,34727100,9420,9420,9420,9420,8
20230824,100500,34651740,9420,9420,9420,9420,2
20230824,100400,34632900,9420,9420,9420,9420,0
20230824,100300,34632900,9420,9420,9420,9420,0
20230824,100200,34632900,9420,9420,9420,9420,0
20230824,100100,34632900,9420,9420,9420,9420,0
20230824,100000,34632900,9420,9420,9420,9420,4
20230824,095900,34595220,9420,9410,9420,9410,117
20230824,095800,33493090,9400,9400,9400,9400,0
20230824,095700,33493090,9400,9400,9400,9400,0
20230824,095600,33493090,9400,9400,9400,9400,0
20230824,095500,33493090,9400,9400,9400,9400,200
20230824,095400,31613090,9390,9390,9390,9390,0
20230824,095300,31613090,9390,9390,9390,9390,0
20230824,095200,31613090,9390,9390,9390,9390,128
20230824,095100,30411170,9390,9390,9390,9390,0
20230824,095000,30411170,9390,9390,9390,9390,0
20230824,094900,30411170,9390,9360,9390,9360,146
20230824,094800,29043380,9360,9360,9360,9360,0
20230824,094700,29043380,9360,9360,9360,9360,0
20230824,094600,29043380,9360,9360,9360,9360,10
20230824,094500,28949780,9350,9350,9350,9350,0
20230824,094400,28949780,9350,9350,9350,9350,0
20230824,094300,28949780,9350,9350,9350,9350,11
20230824,094200,28846930,9350,9350,9350,9350,0
20230824,094100,28846930,9350,9350,9350,9350,0
20230824,094000,28846930,9350,9380,9380,9350,530
20230824,093900,23887690,9380,9390,9390,9380,670
20230824,093800,17603050,9410,9410,9410,9410,2
20230824,093700,17584230,9380,9380,9380,9380,0
20230824,093600,17584230,9380,9380,9380,9380,40
20230824,093500,17209030,9380,9390,9390,9380,20
20230824,093400,17021420,9410,9410,9410,9410,0
20230824,093300,17021420,9410,9410,9410,9410,0
20230824,093200,17021420,9410,9410,9410,9410,0
20230824,093100,17021420,9410,9410,9410,9410,7
20230824,093000,16955550,9400,9400,9400,9400,280
20230824,092900,14323550,9400,9400,9400,9400,0
20230824,092800,14323550,9400,9400,9400,9400,0
20230824,092700,14323550,9400,9400,9400,9400,0
20230824,092600,14323550,9400,9400,9400,9400,0
20230824,092500,14323550,9400,9400,9400,9400,0
20230824,092400,14323550,9400,9400,9400,9400,0
20230824,092300,14323550,9400,9400,9400,9400,0
20230824,092200,14323550,9400,9400,9400,9400,0
20230824,092100,14323550,9400,9400,9400,9400,0
20230824,092000,14323550,9400,9400,9400,9400,0
20230824,091900,14323550,9400,9400,9400,9400,0
20230824,091800,14323550,9400,9400,9400,9400,0
20230824,091700,14323550,9400,9400,9400,9400,32
20230824,091600,14022750,9400,9400,9400,9400,0
20230824,091500,14022750,9400,9400,9400,9400,0
20230824,091400,14022750,9400,9390,9400,9390,270
20230824,091300,11486210,9390,9390,9390,9390,4
20230824,091200,11448650,9390,9380,9390,9380,11
20230824,091100,11345370,9380,9380,9390,9380,54
20230824,091000,10838350,9390,9390,9390,9390,0
20230824,090900,10838350,9390,9380,9390,9380,21
20230824,090800,10641170,9390,9390,9390,9390,21
20230824,090700,10443980,9400,9400,9400,9400,0
20230824,090600,10443980,9400,9400,9400,9400,200
20230824,090500,8563980,9400,9400,9400,9400,30
20230824,090400,8281980,9390,9390,9390,9390,5
20230824,090300,8235030,9390,9390,9390,9390,0
20230824,090200,8235030,9390,9390,9390,9390,51
20230824,090100,7756140,9390,9390,9390,9390,80
20230824,090000,7004940,9390,9390,9390,9390,746