KissMeData/043370/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,191400,453178130,9140,9140,9140,9140,460
20230824,191300,453178130,9140,9140,9140,9140,0
20230824,191200,453178130,9140,9140,9140,9140,0
20230824,191100,453178130,9140,9140,9140,9140,0
20230824,191000,453178130,9140,9140,9140,9140,0
20230824,190900,453178130,9140,9140,9140,9140,0
20230824,190800,453178130,9140,9140,9140,9140,0
20230824,190700,453178130,9140,9140,9140,9140,0
20230824,190600,453178130,9140,9140,9140,9140,0
20230824,190500,453178130,9140,9140,9140,9140,0
20230824,190400,453178130,9140,9140,9140,9140,0
20230824,190300,453178130,9140,9140,9140,9140,0
20230824,190200,453178130,9140,9140,9140,9140,0
20230824,190100,453178130,9140,9140,9140,9140,0
20230824,190000,453178130,9140,9140,9140,9140,0
20230824,185900,453178130,9140,9140,9140,9140,0
20230824,185800,453178130,9140,9140,9140,9140,0
20230824,185700,453178130,9140,9140,9140,9140,0
20230824,185600,453178130,9140,9140,9140,9140,0
20230824,185500,453178130,9140,9140,9140,9140,0
20230824,185400,453178130,9140,9140,9140,9140,0
20230824,185300,453178130,9140,9140,9140,9140,0
20230824,185200,453178130,9140,9140,9140,9140,0
20230824,185100,453178130,9140,9140,9140,9140,0
20230824,185000,453178130,9140,9140,9140,9140,0
20230824,184900,453178130,9140,9140,9140,9140,0
20230824,184800,453178130,9140,9140,9140,9140,0
20230824,184700,453178130,9140,9140,9140,9140,0
20230824,184600,453178130,9140,9140,9140,9140,0
20230824,184500,453178130,9140,9140,9140,9140,0
20230824,184400,453178130,9140,9140,9140,9140,460
20230824,184300,453178130,9140,9140,9140,9140,0
20230824,184200,453178130,9140,9140,9140,9140,0
20230824,184100,453178130,9140,9140,9140,9140,0
20230824,184000,453178130,9140,9140,9140,9140,0
20230824,183900,453178130,9140,9140,9140,9140,0
20230824,183800,453178130,9140,9140,9140,9140,0
20230824,183700,453178130,9140,9140,9140,9140,0
20230824,183600,453178130,9140,9140,9140,9140,0
20230824,183500,453178130,9140,9140,9140,9140,0
20230824,183400,453178130,9140,9140,9140,9140,0
20230824,183300,453178130,9140,9140,9140,9140,0
20230824,183200,453178130,9140,9140,9140,9140,0
20230824,183100,453178130,9140,9140,9140,9140,0
20230824,183000,453178130,9140,9140,9140,9140,0
20230824,182900,453178130,9140,9140,9140,9140,0
20230824,182800,453178130,9140,9140,9140,9140,0
20230824,182700,453178130,9140,9140,9140,9140,0
20230824,182600,453178130,9140,9140,9140,9140,0
20230824,182500,453178130,9140,9140,9140,9140,0
20230824,182400,453178130,9140,9140,9140,9140,0
20230824,182300,453178130,9140,9140,9140,9140,0
20230824,182200,453178130,9140,9140,9140,9140,0
20230824,182100,453178130,9140,9140,9140,9140,0
20230824,182000,453178130,9140,9140,9140,9140,0
20230824,181900,453178130,9140,9140,9140,9140,0
20230824,181800,453178130,9140,9140,9140,9140,0
20230824,181700,453178130,9140,9140,9140,9140,0
20230824,181600,453178130,9140,9140,9140,9140,0
20230824,181500,453178130,9140,9140,9140,9140,0
20230824,181400,453178130,9140,9140,9140,9140,460
20230824,181300,453178130,9140,9140,9140,9140,0
20230824,181200,453178130,9140,9140,9140,9140,0
20230824,181100,453178130,9140,9140,9140,9140,0
20230824,181000,453178130,9140,9140,9140,9140,0
20230824,180900,453178130,9140,9140,9140,9140,0
20230824,180800,453178130,9140,9140,9140,9140,0
20230824,180700,453178130,9140,9140,9140,9140,0
20230824,180600,453178130,9140,9140,9140,9140,0
20230824,180500,453178130,9140,9140,9140,9140,0
20230824,180400,453178130,9140,9140,9140,9140,0
20230824,180300,453178130,9140,9140,9140,9140,0
20230824,180200,453178130,9140,9140,9140,9140,0
20230824,180100,453178130,9140,9140,9140,9140,0
20230824,180000,453178130,9140,9140,9140,9140,0
20230824,175900,453178130,9140,9140,9140,9140,0
20230824,175800,453178130,9140,9140,9140,9140,0
20230824,175700,453178130,9140,9140,9140,9140,0
20230824,175600,453178130,9140,9140,9140,9140,0
20230824,175500,453178130,9140,9140,9140,9140,0
20230824,175400,453178130,9140,9140,9140,9140,0
20230824,175300,453178130,9140,9140,9140,9140,0
20230824,175200,453178130,9140,9140,9140,9140,0
20230824,175100,453178130,9140,9140,9140,9140,0
20230824,175000,453178130,9140,9140,9140,9140,0
20230824,174900,453178130,9140,9140,9140,9140,0
20230824,174800,453178130,9140,9140,9140,9140,0
20230824,174700,453178130,9140,9140,9140,9140,0
20230824,174600,453178130,9140,9140,9140,9140,0
20230824,174500,453178130,9140,9140,9140,9140,0
20230824,174400,453178130,9140,9140,9140,9140,460
20230824,174300,453178130,9140,9140,9140,9140,0
20230824,174200,453178130,9140,9140,9140,9140,0
20230824,174100,453178130,9140,9140,9140,9140,0
20230824,174000,453178130,9140,9140,9140,9140,0
20230824,173900,453178130,9140,9140,9140,9140,0
20230824,173800,453178130,9140,9140,9140,9140,0
20230824,173700,453178130,9140,9140,9140,9140,0
20230824,173600,453178130,9140,9140,9140,9140,0
20230824,173500,453178130,9140,9140,9140,9140,0
20230824,173400,453178130,9140,9140,9140,9140,0
20230824,173300,453178130,9140,9140,9140,9140,0
20230824,173200,453178130,9140,9140,9140,9140,0
20230824,173100,453178130,9140,9140,9140,9140,0
20230824,173000,453178130,9140,9140,9140,9140,0
20230824,172900,453178130,9140,9140,9140,9140,0
20230824,172800,453178130,9140,9140,9140,9140,0
20230824,172700,453178130,9140,9140,9140,9140,0
20230824,172600,453178130,9140,9140,9140,9140,0
20230824,172500,453178130,9140,9140,9140,9140,0
20230824,172400,453178130,9140,9140,9140,9140,0
20230824,172300,453178130,9140,9140,9140,9140,0
20230824,172200,453178130,9140,9140,9140,9140,0
20230824,172100,453178130,9140,9140,9140,9140,0
20230824,172000,453178130,9140,9140,9140,9140,0
20230824,171900,453178130,9140,9140,9140,9140,0
20230824,171800,453178130,9140,9140,9140,9140,0
20230824,171700,453178130,9140,9140,9140,9140,0
20230824,171600,453178130,9140,9140,9140,9140,0
20230824,171500,453178130,9140,9140,9140,9140,0
20230824,171400,453178130,9140,9140,9140,9140,460
20230824,171300,453178130,9140,9140,9140,9140,0
20230824,171200,453178130,9140,9140,9140,9140,0
20230824,171100,453178130,9140,9140,9140,9140,0
20230824,171000,453178130,9140,9140,9140,9140,0
20230824,170900,453178130,9140,9140,9140,9140,0
20230824,170800,453178130,9140,9140,9140,9140,0
20230824,170700,453178130,9140,9140,9140,9140,0
20230824,170600,453178130,9140,9140,9140,9140,0
20230824,170500,453178130,9140,9140,9140,9140,0
20230824,170400,453178130,9140,9140,9140,9140,0
20230824,170300,453178130,9140,9140,9140,9140,0
20230824,170200,453178130,9140,9140,9140,9140,0
20230824,170100,453178130,9140,9140,9140,9140,0
20230824,170000,453178130,9140,9140,9140,9140,0
20230824,165900,453178130,9140,9140,9140,9140,0
20230824,165800,453178130,9140,9140,9140,9140,0
20230824,165700,453178130,9140,9140,9140,9140,0
20230824,165600,453178130,9140,9140,9140,9140,0
20230824,165500,453178130,9140,9140,9140,9140,0
20230824,165400,453178130,9140,9140,9140,9140,0
20230824,165300,453178130,9140,9140,9140,9140,0
20230824,165200,453178130,9140,9140,9140,9140,0
20230824,165100,453178130,9140,9140,9140,9140,0
20230824,165000,453178130,9140,9140,9140,9140,0
20230824,164900,453178130,9140,9140,9140,9140,0
20230824,164800,453178130,9140,9140,9140,9140,0
20230824,164700,453178130,9140,9140,9140,9140,0
20230824,164600,453178130,9140,9140,9140,9140,0
20230824,164500,453178130,9140,9140,9140,9140,0
20230824,164400,453178130,9140,9140,9140,9140,460
20230824,164300,453178130,9140,9140,9140,9140,0
20230824,164200,453178130,9140,9140,9140,9140,0
20230824,164100,453178130,9140,9140,9140,9140,0
20230824,164000,453178130,9140,9140,9140,9140,0
20230824,163900,453178130,9140,9140,9140,9140,0
20230824,163800,453178130,9140,9140,9140,9140,0
20230824,163700,453178130,9140,9140,9140,9140,0
20230824,163600,453178130,9140,9140,9140,9140,0
20230824,163500,453178130,9140,9140,9140,9140,0
20230824,163400,453178130,9140,9140,9140,9140,0
20230824,163300,453178130,9140,9140,9140,9140,0
20230824,163200,453178130,9140,9140,9140,9140,0
20230824,163100,453178130,9140,9140,9140,9140,0
20230824,163000,453178130,9140,9140,9140,9140,0
20230824,162900,453178130,9140,9140,9140,9140,0
20230824,162800,453178130,9140,9140,9140,9140,0
20230824,162700,453178130,9140,9140,9140,9140,0
20230824,162600,453178130,9140,9140,9140,9140,0
20230824,162500,453178130,9140,9140,9140,9140,0
20230824,162400,453178130,9140,9140,9140,9140,0
20230824,162300,453178130,9140,9140,9140,9140,0
20230824,162200,453178130,9140,9140,9140,9140,0
20230824,162100,453178130,9140,9140,9140,9140,0
20230824,162000,453178130,9140,9140,9140,9140,0
20230824,161900,453178130,9140,9140,9140,9140,0
20230824,161800,453178130,9140,9140,9140,9140,0
20230824,161700,453178130,9140,9140,9140,9140,0
20230824,161600,453178130,9140,9140,9140,9140,0
20230824,161500,453178130,9140,9140,9140,9140,0
20230824,161400,453178130,9140,9140,9140,9140,460
20230824,161300,453178130,9140,9140,9140,9140,0
20230824,161200,453178130,9140,9140,9140,9140,0
20230824,161100,453178130,9140,9140,9140,9140,0
20230824,161000,453178130,9140,9140,9140,9140,0
20230824,160900,453178130,9140,9140,9140,9140,0
20230824,160800,453178130,9140,9140,9140,9140,0
20230824,160700,453178130,9140,9140,9140,9140,0
20230824,160600,453178130,9140,9140,9140,9140,0
20230824,160500,453178130,9140,9140,9140,9140,0
20230824,160400,453178130,9140,9140,9140,9140,0
20230824,160300,453178130,9140,9140,9140,9140,0
20230824,160200,453178130,9140,9140,9140,9140,0
20230824,160100,453178130,9140,9140,9140,9140,0
20230824,160000,453178130,9140,9140,9140,9140,0
20230824,155900,453178130,9140,9140,9140,9140,0
20230824,155800,453178130,9140,9140,9140,9140,0
20230824,155700,453178130,9140,9140,9140,9140,0
20230824,155600,453178130,9140,9140,9140,9140,0
20230824,155500,453178130,9140,9140,9140,9140,0
20230824,155400,453178130,9140,9140,9140,9140,0
20230824,155300,453178130,9140,9140,9140,9140,0
20230824,155200,453178130,9140,9140,9140,9140,0
20230824,155100,453178130,9140,9140,9140,9140,0
20230824,155000,453178130,9140,9140,9140,9140,0
20230824,154900,453178130,9140,9140,9140,9140,0
20230824,154800,453178130,9140,9140,9140,9140,0
20230824,154700,453178130,9140,9140,9140,9140,0
20230824,154600,453178130,9140,9140,9140,9140,0
20230824,154500,453178130,9140,9140,9140,9140,0
20230824,154400,453178130,9140,9140,9140,9140,460
20230824,154300,453178130,9140,9140,9140,9140,0
20230824,154200,453178130,9140,9140,9140,9140,0
20230824,154100,453178130,9140,9140,9140,9140,0
20230824,154000,453178130,9140,9140,9140,9140,0
20230824,153900,453178130,9140,9140,9140,9140,0
20230824,153800,453178130,9140,9140,9140,9140,0
20230824,153700,453178130,9140,9140,9140,9140,0
20230824,153600,453178130,9140,9140,9140,9140,0
20230824,153500,453178130,9140,9140,9140,9140,0
20230824,153400,453178130,9140,9140,9140,9140,0
20230824,153300,453178130,9140,9140,9140,9140,0
20230824,153200,453178130,9140,9140,9140,9140,0
20230824,153100,453178130,9140,9140,9140,9140,0
20230824,153000,453178130,9140,9140,9140,9140,460
20230824,152900,448973730,9140,9140,9140,9140,0
20230824,152800,448973730,9140,9140,9140,9140,0
20230824,152700,448973730,9140,9140,9140,9140,0
20230824,152600,448973730,9140,9140,9140,9140,0
20230824,152500,448973730,9140,9140,9140,9140,0
20230824,152400,448973730,9140,9140,9140,9140,0
20230824,152300,448973730,9140,9140,9140,9140,0
20230824,152200,448973730,9140,9140,9140,9140,0
20230824,152100,448973730,9140,9140,9140,9140,0
20230824,152000,448973730,9140,9140,9140,9140,0
20230824,151900,448973730,9140,9140,9140,9140,36
20230824,151800,448644690,9130,9140,9140,9130,1025
20230824,151700,439286190,9130,9130,9130,9130,3
20230824,151600,439258800,9130,9130,9130,9130,19
20230824,151500,439085330,9130,9140,9140,9130,390
20230824,151400,435521190,9140,9140,9140,9140,15
20230824,151300,435384090,9140,9140,9140,9140,3
20230824,151200,435356670,9140,9140,9140,9140,26
20230824,151100,435119030,9140,9140,9140,9140,1
20230824,151000,435109890,9140,9150,9150,9140,50
20230824,150900,434652550,9150,9150,9150,9150,3
20230824,150800,434625100,9140,9140,9140,9140,17
20230824,150700,434469720,9140,9140,9140,9140,0
20230824,150600,434469720,9140,9150,9150,9140,90
20230824,150500,433646450,9160,9160,9160,9160,0
20230824,150400,433646450,9160,9140,9160,9140,21
20230824,150300,433454450,9140,9140,9140,9140,0
20230824,150200,433454450,9140,9140,9140,9140,17
20230824,150100,433299070,9140,9140,9140,9140,28
20230824,150000,433043150,9140,9140,9140,9140,19
20230824,145900,432869490,9140,9140,9140,9140,126
20230824,145800,431717850,9140,9150,9150,9140,45
20230824,145700,431306190,9150,9150,9150,9150,365
20230824,145600,427966440,9160,9160,9160,9160,230
20230824,145500,425859640,9150,9150,9150,9150,18
20230824,145400,425694940,9150,9150,9150,9150,1
20230824,145300,425685790,9150,9150,9150,9150,19
20230824,145200,425511940,9150,9150,9150,9150,0
20230824,145100,425511940,9150,9150,9150,9150,90
20230824,145000,424688440,9150,9150,9150,9150,103
20230824,144900,423745990,9150,9150,9150,9150,16
20230824,144800,423599590,9150,9150,9150,9150,1
20230824,144700,423590440,9150,9150,9150,9150,31
20230824,144600,423306790,9150,9150,9150,9150,3
20230824,144500,423279340,9150,9150,9150,9150,17
20230824,144400,423123790,9150,9160,9160,9150,305
20230824,144300,420331690,9160,9160,9160,9160,27
20230824,144200,420084370,9160,9160,9160,9160,2
20230824,144100,420066050,9160,9160,9160,9160,555
20230824,144000,414982250,9150,9150,9150,9150,18
20230824,143900,414817550,9150,9150,9150,9150,28
20230824,143800,414561350,9150,9150,9150,9150,18
20230824,143700,414396650,9160,9150,9160,9150,91
20230824,143600,413563100,9150,9150,9150,9150,17
20230824,143500,413407550,9160,9150,9160,9150,4
20230824,143400,413370930,9150,9150,9160,9150,38
20230824,143300,413023030,9150,9150,9150,9150,0
20230824,143200,413023030,9150,9150,9150,9150,20
20230824,143100,412840030,9150,9150,9150,9150,102
20230824,143000,411906730,9150,9150,9150,9150,18
20230824,142900,411742030,9150,9150,9150,9150,0
20230824,142800,411742030,9150,9150,9150,9150,17
20230824,142700,411586480,9150,9150,9150,9150,1
20230824,142600,411577330,9150,9160,9160,9150,117
20230824,142500,410506590,9160,9160,9160,9160,201
20230824,142400,408665430,9160,9170,9170,9160,18
20230824,142300,408500540,9160,9160,9160,9160,20
20230824,142200,408317340,9160,9160,9160,9160,0
20230824,142100,408317340,9160,9160,9160,9160,17
20230824,142000,408161620,9160,9160,9160,9160,0
20230824,141900,408161620,9160,9160,9160,9160,21
20230824,141800,407969260,9160,9160,9160,9160,0
20230824,141700,407969260,9160,9160,9160,9160,17
20230824,141600,407813540,9160,9170,9170,9160,3
20230824,141500,407786040,9160,9160,9160,9160,18
20230824,141400,407621160,9160,9160,9160,9160,1
20230824,141300,407612000,9160,9160,9160,9160,18
20230824,141200,407447120,9160,9160,9160,9160,2
20230824,141100,407428800,9160,9170,9170,9160,835
20230824,141000,399772020,9160,9160,9160,9160,0
20230824,140900,399772020,9160,9160,9160,9160,18
20230824,140800,399607140,9150,9150,9150,9150,2
20230824,140700,399588840,9150,9150,9150,9150,17
20230824,140600,399433290,9150,9150,9150,9150,18
20230824,140500,399268590,9160,9150,9160,9150,3
20230824,140400,399241120,9150,9150,9150,9150,199
20230824,140300,397420270,9150,9150,9150,9150,1
20230824,140200,397411120,9150,9150,9150,9150,17
20230824,140100,397255570,9150,9150,9150,9150,0
20230824,140000,397255570,9150,9150,9150,9150,18
20230824,135900,397090870,9160,9170,9170,9160,128
20230824,135800,395917200,9160,9160,9160,9160,19
20230824,135700,395743160,9160,9170,9180,9160,393
20230824,135600,392140960,9170,9170,9180,9170,26
20230824,135500,391902480,9170,9170,9170,9170,0
20230824,135400,391902480,9170,9170,9180,9170,40
20230824,135300,391535660,9170,9170,9170,9170,96
20230824,135200,390655340,9170,9170,9170,9170,18
20230824,135100,390490280,9170,9180,9180,9170,3
20230824,135000,390462750,9170,9170,9170,9170,285
20230824,134900,387849300,9170,9180,9180,9170,45
20230824,134800,387436340,9190,9190,9190,9190,0
20230824,134700,387436340,9190,9180,9190,9180,18
20230824,134600,387271090,9180,9180,9180,9180,1
20230824,134500,387261910,9180,9180,9180,9180,19
20230824,134400,387087490,9180,9180,9180,9170,13
20230824,134300,386968160,9180,9180,9180,9170,26
20230824,134200,386729650,9180,9170,9180,9170,11
20230824,134100,386628690,9170,9180,9180,9170,30
20230824,134000,386353480,9170,9170,9170,9170,1
20230824,133900,386344310,9170,9180,9180,9170,175
20230824,133800,384737820,9170,9170,9170,9170,0
20230824,133700,384737820,9170,9180,9180,9170,65
20230824,133600,384141240,9180,9180,9180,9180,2
20230824,133500,384122880,9180,9190,9190,9180,22
20230824,133400,383920880,9190,9190,9190,9190,5
20230824,133300,383874930,9180,9180,9180,9180,18
20230824,133200,383709690,9180,9170,9180,9170,26
20230824,133100,383471190,9180,9170,9180,9170,6
20230824,133000,383416120,9170,9170,9170,9170,19
20230824,132900,383241890,9170,9170,9170,9170,0
20230824,132800,383241890,9170,9170,9170,9170,18
20230824,132700,383076830,9180,9180,9180,9180,115
20230824,132600,382021130,9180,9180,9180,9180,19
20230824,132500,381846710,9180,9180,9180,9180,0
20230824,132400,381846710,9180,9190,9190,9180,25
20230824,132300,381617170,9180,9180,9180,9180,0
20230824,132200,381617170,9180,9180,9180,9180,20
20230824,132100,381433570,9180,9180,9180,9180,0
20230824,132000,381433570,9180,9180,9180,9180,17
20230824,131900,381277510,9180,9180,9180,9180,1
20230824,131800,381268330,9180,9180,9180,9180,18
20230824,131700,381103090,9180,9180,9180,9180,1
20230824,131600,381093910,9180,9180,9180,9180,17
20230824,131500,380937850,9170,9170,9170,9170,18
20230824,131400,380772790,9170,9170,9170,9170,2
20230824,131300,380754450,9170,9180,9180,9170,16
20230824,131200,380607640,9180,9180,9180,9180,1
20230824,131100,380598460,9180,9180,9180,9180,20
20230824,131000,380414860,9180,9180,9180,9180,1
20230824,130900,380405680,9180,9180,9180,9180,17
20230824,130800,380249620,9180,9180,9180,9180,1
20230824,130700,380240440,9180,9180,9180,9180,18
20230824,130600,380075200,9170,9170,9170,9170,3
20230824,130500,380047690,9180,9190,9190,9180,20
20230824,130400,379864060,9180,9180,9180,9180,0
20230824,130300,379864060,9180,9180,9180,9180,20
20230824,130200,379680460,9180,9180,9180,9180,0
20230824,130100,379680460,9180,9180,9180,9180,18
20230824,130000,379515220,9180,9180,9180,9180,0
20230824,125900,379515220,9180,9180,9180,9180,20
20230824,125800,379331620,9180,9180,9180,9180,197
20230824,125700,377523160,9180,9180,9180,9180,0
20230824,125600,377523160,9180,9180,9180,9180,18
20230824,125500,377357920,9180,9180,9180,9180,2
20230824,125400,377339560,9180,9180,9190,9180,126
20230824,125300,376181790,9190,9190,9190,9190,0
20230824,125200,376181790,9190,9180,9190,9170,18
20230824,125100,376016580,9180,9180,9180,9180,1
20230824,125000,376007400,9180,9180,9180,9180,21
20230824,124900,375814620,9170,9170,9170,9170,0
20230824,124800,375814620,9170,9170,9170,9170,19
20230824,124700,375640390,9170,9170,9170,9170,1
20230824,124600,375631220,9170,9170,9170,9170,17
20230824,124500,375475330,9170,9170,9170,9170,1
20230824,124400,375466160,9170,9170,9170,9170,339
20230824,124300,372357530,9180,9170,9180,9170,49
20230824,124200,371907720,9170,9170,9170,9170,17
20230824,124100,371751830,9170,9170,9170,9170,17
20230824,124000,371595940,9170,9170,9170,9170,4
20230824,123900,371559260,9170,9170,9170,9170,17
20230824,123800,371403370,9170,9170,9170,9170,1
20230824,123700,371394200,9170,9170,9170,9170,17
20230824,123600,371238310,9170,9170,9170,9170,3
20230824,123500,371210800,9170,9170,9170,9170,17
20230824,123400,371054910,9170,9170,9170,9170,1
20230824,123300,371045740,9170,9170,9170,9170,17
20230824,123200,370889850,9170,9170,9170,9170,2
20230824,123100,370871510,9170,9170,9170,9170,18
20230824,123000,370706450,9170,9170,9170,9170,0
20230824,122900,370706450,9170,9170,9170,9170,18
20230824,122800,370541390,9180,9180,9180,9180,2
20230824,122700,370523030,9160,9160,9160,9160,18
20230824,122600,370358150,9160,9160,9160,9160,0
20230824,122500,370358150,9160,9160,9160,9160,19
20230824,122400,370184110,9160,9160,9160,9160,0
20230824,122300,370184110,9160,9160,9160,9160,17
20230824,122200,370028390,9160,9160,9160,9160,18
20230824,122100,369863510,9180,9160,9180,9160,6
20230824,122000,369808510,9160,9170,9170,9160,18
20230824,121900,369643620,9180,9180,9180,9180,2
20230824,121800,369625260,9160,9160,9160,9160,18
20230824,121700,369460380,9170,9170,9170,9170,212
20230824,121600,367516340,9170,9160,9170,9150,19
20230824,121500,367342380,9160,9170,9170,9160,230
20230824,121400,365233290,9150,9180,9180,9150,867
20230824,121300,357292010,9180,9180,9180,9180,2
20230824,121200,357273650,9180,9180,9180,9180,17
20230824,121100,357117590,9180,9180,9180,9180,1
20230824,121000,357108410,9180,9180,9180,9180,17
20230824,120900,356952350,9180,9180,9190,9180,10
20230824,120800,356860470,9180,9180,9180,9180,17
20230824,120700,356704410,9180,9190,9190,9180,83
20230824,120600,355941770,9180,9180,9180,9180,35
20230824,120500,355620470,9180,9180,9180,9180,17
20230824,120400,355464410,9180,9180,9180,9180,1
20230824,120300,355455230,9180,9180,9180,9180,30
20230824,120200,355179830,9190,9180,9190,9180,23
20230824,120100,354968620,9180,9180,9180,9180,67
20230824,120000,354353560,9190,9190,9190,9190,8
20230824,115900,354280040,9180,9190,9190,9180,27
20230824,115800,354032090,9190,9190,9190,9190,8
20230824,115700,353958570,9180,9190,9190,9180,77
20230824,115600,353251130,9190,9180,9190,9180,13
20230824,115500,353131710,9180,9190,9190,9180,26
20230824,115400,352892940,9190,9190,9190,9190,9
20230824,115300,352810230,9180,9180,9190,9180,228
20230824,115200,350717090,9180,9180,9180,9180,0
20230824,115100,350717090,9180,9170,9180,9170,107
20230824,115000,349735730,9180,9180,9180,9170,64
20230824,114900,349148220,9170,9170,9170,9170,17
20230824,114800,348992330,9170,9170,9170,9170,18
20230824,114700,348827270,9170,9170,9170,9170,1
20230824,114600,348818100,9170,9170,9170,9170,18
20230824,114500,348653040,9170,9170,9170,9170,0
20230824,114400,348653040,9170,9170,9170,9170,369
20230824,114300,345269310,9170,9180,9180,9170,17
20230824,114200,345113260,9180,9170,9180,9170,167
20230824,114100,343580370,9170,9170,9170,9170,7
20230824,114000,343516180,9160,9170,9170,9160,42
20230824,113900,343131210,9170,9160,9170,9160,21
20230824,113800,342938670,9160,9170,9170,9160,67
20230824,113700,342324450,9170,9170,9170,9160,22
20230824,113600,342122720,9160,9160,9160,9160,18
20230824,113500,341957840,9170,9150,9170,9150,8
20230824,113400,341884560,9150,9150,9160,9150,138
20230824,113300,340620570,9160,9180,9180,9160,779
20230824,113200,333481630,9180,9180,9180,9180,18
20230824,113100,333316390,9190,9180,9190,9180,30
20230824,113000,333040870,9190,9180,9190,9180,13
20230824,112900,332921410,9180,9180,9180,9180,17
20230824,112800,332765350,9180,9180,9180,9180,1
20230824,112700,332756170,9180,9180,9180,9180,19
20230824,112600,332581750,9190,9190,9190,9190,18
20230824,112500,332416330,9170,9180,9180,9170,18
20230824,112400,332251150,9190,9190,9190,9190,0
20230824,112300,332251150,9190,9190,9190,9170,58
20230824,112200,331718510,9170,9170,9170,9170,0
20230824,112100,331718510,9170,9170,9170,9170,18
20230824,112000,331553450,9170,9160,9170,9160,140
20230824,111900,330269660,9160,9170,9170,9160,18
20230824,111800,330104760,9160,9170,9170,9160,16
20230824,111700,329958050,9170,9170,9170,9170,17
20230824,111600,329802160,9170,9170,9170,9160,249
20230824,111500,327518840,9170,9190,9190,9170,29
20230824,111400,327252600,9190,9170,9190,9170,28
20230824,111300,326995620,9190,9190,9190,9190,12
20230824,111200,326885340,9170,9170,9170,9170,20
20230824,111100,326701940,9180,9180,9180,9180,117
20230824,111000,325627880,9180,9170,9180,9170,27
20230824,110900,325380190,9180,9170,9180,9170,10
20230824,110800,325288400,9170,9180,9180,9170,27
20230824,110700,325040730,9180,9180,9180,9160,332
20230824,110600,321992990,9180,9160,9180,9160,26
20230824,110500,321754650,9180,9160,9180,9160,11
20230824,110400,321653690,9180,9160,9180,9160,27
20230824,110300,321406170,9160,9160,9160,9160,0
20230824,110200,321406170,9160,9180,9180,9160,34
20230824,110100,321094430,9160,9150,9160,9150,160
20230824,110000,319628850,9150,9160,9160,9150,39
20230824,105900,319271780,9150,9150,9150,9150,0
20230824,105800,319271780,9150,9150,9150,9150,362
20230824,105700,315959480,9150,9140,9150,9140,62
20230824,105600,315392790,9150,9140,9150,9140,6
20230824,105500,315337900,9140,9140,9140,9140,18
20230824,105400,315173380,9140,9140,9140,9140,25
20230824,105300,314944880,9130,9140,9140,9130,1120
20230824,105200,304712790,9160,9150,9160,9150,170
20230824,105100,303157090,9150,9140,9150,9140,101
20230824,105000,302233120,9130,9140,9140,9130,70
20230824,104900,301593970,9140,9120,9140,9120,629
20230824,104800,295848980,9110,9110,9110,9110,0
20230824,104700,295848980,9110,9120,9130,9110,1655
20230824,104600,280749150,9110,9150,9160,9110,2152
20230824,104500,261096740,9150,9150,9150,9150,150
20230824,104400,259724240,9150,9150,9150,9150,1
20230824,104300,259715090,9150,9150,9150,9150,17
20230824,104200,259559540,9160,9170,9170,9160,141
20230824,104100,258266870,9170,9170,9170,9170,18
20230824,104000,258101810,9180,9170,9180,9170,19
20230824,103900,257927560,9180,9180,9180,9180,3
20230824,103800,257900020,9160,9160,9160,9160,18
20230824,103700,257735140,9160,9170,9170,9160,11
20230824,103600,257634280,9150,9170,9170,9150,217
20230824,103500,255645730,9160,9170,9170,9160,158
20230824,103400,254196880,9170,9150,9170,9150,30
20230824,103300,253922180,9170,9140,9170,9130,926
20230824,103200,245456340,9150,9180,9180,9150,2016
20230824,103100,227001960,9190,9170,9190,9170,2
20230824,103000,226983600,9180,9170,9180,9160,182
20230824,102900,225313350,9170,9160,9170,9160,276
20230824,102800,222783480,9150,9150,9150,9150,19
20230824,102700,222609630,9160,9150,9160,9150,9
20230824,102600,222527250,9140,9170,9170,9140,152
20230824,102500,221135060,9170,9170,9170,9170,57
20230824,102400,220612370,9170,9160,9180,9160,19
20230824,102300,220438140,9180,9170,9180,9170,54
20230824,102200,219942870,9170,9170,9170,9170,0
20230824,102100,219942870,9170,9160,9190,9160,30
20230824,102000,219667900,9180,9170,9180,9170,2
20230824,101900,219649550,9160,9140,9160,9140,27
20230824,101800,219402610,9140,9140,9140,9140,33
20230824,101700,219100990,9140,9120,9140,9120,20
20230824,101600,218918550,9140,9140,9140,9140,0
20230824,101500,218918550,9140,9140,9140,9120,30
20230824,101400,218644660,9130,9130,9140,9100,1940
20230824,101300,200964700,9130,9150,9150,9130,217
20230824,101200,198982710,9150,9150,9270,9140,1167
20230824,101100,188226480,9140,9140,9140,9120,20
20230824,101000,188044020,9120,9170,9170,9100,7255
20230824,100900,121863530,9170,9170,9170,9170,17
20230824,100800,121707640,9170,9170,9170,9170,1
20230824,100700,121698470,9170,9180,9180,9170,20
20230824,100600,121514970,9180,9160,9180,9160,17
20230824,100500,121359230,9160,9160,9160,9160,1
20230824,100400,121350070,9160,9200,9200,9160,7302
20230824,100300,54390600,9200,9200,9200,9200,3
20230824,100200,54363000,9220,9210,9220,9200,19
20230824,100100,54188030,9210,9210,9210,9210,1
20230824,100000,54178820,9240,9250,9250,9210,35
20230824,095900,53855880,9240,9200,9240,9190,344
20230824,095800,50688410,9200,9210,9210,9200,255
20230824,095700,48339920,9230,9230,9230,9230,7
20230824,095600,48275310,9210,9210,9230,9210,19
20230824,095500,48100300,9230,9230,9230,9230,100
20230824,095400,47177300,9210,9210,9210,9210,19
20230824,095300,47002310,9210,9210,9210,9210,0
20230824,095200,47002310,9210,9240,9240,9210,1978
20230824,095100,28773640,9240,9240,9240,9240,0
20230824,095000,28773640,9240,9270,9270,9240,17
20230824,094900,28616310,9250,9260,9310,9250,29
20230824,094800,28347820,9240,9260,9260,9240,26
20230824,094700,28107320,9240,9250,9250,9240,22
20230824,094600,27903960,9270,9270,9270,9270,0
20230824,094500,27903960,9270,9280,9280,9260,127
20230824,094400,26727420,9290,9290,9290,9290,17
20230824,094300,26569490,9280,9250,9300,9250,456
20230824,094200,22350630,9250,9250,9250,9250,0
20230824,094100,22350630,9250,9250,9250,9250,20
20230824,094000,22165630,9250,9270,9270,9250,155
20230824,093900,20728800,9270,9280,9280,9270,19
20230824,093800,20552650,9280,9270,9280,9270,2
20230824,093700,20534100,9270,9270,9280,9270,242
20230824,093600,18290710,9260,9260,9260,9260,1
20230824,093500,18281450,9260,9260,9260,9260,67
20230824,093400,17661030,9270,9260,9270,9260,3
20230824,093300,17633230,9260,9260,9260,9260,18
20230824,093200,17466550,9270,9270,9270,9270,56
20230824,093100,16947430,9260,9270,9280,9260,174
20230824,093000,15333610,9270,9260,9270,9260,21
20230824,092900,15139100,9260,9260,9260,9260,3
20230824,092800,15111320,9270,9260,9270,9250,18
20230824,092700,14944720,9270,9270,9270,9270,1
20230824,092600,14935450,9270,9270,9280,9260,80
20230824,092500,14193780,9260,9260,9260,9260,102
20230824,092400,13249260,9260,9260,9270,9250,234
20230824,092300,11083570,9260,9260,9260,9260,0
20230824,092200,11083570,9260,9270,9270,9260,46
20230824,092100,10657330,9270,9270,9270,9270,0
20230824,092000,10657330,9270,9270,9270,9270,598
20230824,091900,5113870,9270,9270,9270,9270,0
20230824,091800,5113870,9270,9280,9280,9270,19
20230824,091700,4937720,9270,9270,9270,9270,0
20230824,091600,4937720,9270,9280,9280,9270,38
20230824,091500,4585240,9270,9280,9280,9270,3
20230824,091400,4557410,9270,9280,9280,9270,116
20230824,091300,3481100,9280,9290,9290,9270,119
20230824,091200,2375880,9290,9290,9290,9290,10
20230824,091100,2282980,9270,9280,9280,9270,18
20230824,091000,2116040,9280,9280,9280,9270,57
20230824,090900,1587130,9280,9280,9280,9280,16
20230824,090800,1438650,9280,9290,9290,9280,3
20230824,090700,1410790,9280,9280,9280,9280,18
20230824,090600,1243750,9280,9280,9280,9280,44
20230824,090500,835430,9280,9280,9280,9280,18
20230824,090400,668390,9280,9280,9280,9280,1
20230824,090300,659110,9280,9290,9290,9280,16
20230824,090200,510570,9290,9280,9290,9280,3
20230824,090100,482710,9310,9280,9310,9280,19
20230824,090000,306330,9290,9280,9290,9280,33