KissMeData/246720/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,202000,503007840,8330,8330,8330,8330,222
20230824,201900,503007840,8330,8330,8330,8330,0
20230824,201800,503007840,8330,8330,8330,8330,0
20230824,201700,503007840,8330,8330,8330,8330,0
20230824,201600,503007840,8330,8330,8330,8330,0
20230824,201500,503007840,8330,8330,8330,8330,0
20230824,201400,503007840,8330,8330,8330,8330,0
20230824,201300,503007840,8330,8330,8330,8330,0
20230824,201200,503007840,8330,8330,8330,8330,0
20230824,201100,503007840,8330,8330,8330,8330,0
20230824,201000,503007840,8330,8330,8330,8330,0
20230824,200900,503007840,8330,8330,8330,8330,0
20230824,200800,503007840,8330,8330,8330,8330,0
20230824,200700,503007840,8330,8330,8330,8330,0
20230824,200600,503007840,8330,8330,8330,8330,0
20230824,200500,503007840,8330,8330,8330,8330,0
20230824,200400,503007840,8330,8330,8330,8330,0
20230824,200300,503007840,8330,8330,8330,8330,0
20230824,200200,503007840,8330,8330,8330,8330,0
20230824,200100,503007840,8330,8330,8330,8330,0
20230824,200000,503007840,8330,8330,8330,8330,0
20230824,195900,503007840,8330,8330,8330,8330,0
20230824,195800,503007840,8330,8330,8330,8330,0
20230824,195700,503007840,8330,8330,8330,8330,0
20230824,195600,503007840,8330,8330,8330,8330,0
20230824,195500,503007840,8330,8330,8330,8330,0
20230824,195400,503007840,8330,8330,8330,8330,0
20230824,195300,503007840,8330,8330,8330,8330,0
20230824,195200,503007840,8330,8330,8330,8330,0
20230824,195100,503007840,8330,8330,8330,8330,0
20230824,195000,503007840,8330,8330,8330,8330,222
20230824,194900,503007840,8330,8330,8330,8330,0
20230824,194800,503007840,8330,8330,8330,8330,0
20230824,194700,503007840,8330,8330,8330,8330,0
20230824,194600,503007840,8330,8330,8330,8330,0
20230824,194500,503007840,8330,8330,8330,8330,0
20230824,194400,503007840,8330,8330,8330,8330,0
20230824,194300,503007840,8330,8330,8330,8330,0
20230824,194200,503007840,8330,8330,8330,8330,0
20230824,194100,503007840,8330,8330,8330,8330,0
20230824,194000,503007840,8330,8330,8330,8330,0
20230824,193900,503007840,8330,8330,8330,8330,0
20230824,193800,503007840,8330,8330,8330,8330,0
20230824,193700,503007840,8330,8330,8330,8330,0
20230824,193600,503007840,8330,8330,8330,8330,0
20230824,193500,503007840,8330,8330,8330,8330,0
20230824,193400,503007840,8330,8330,8330,8330,0
20230824,193300,503007840,8330,8330,8330,8330,0
20230824,193200,503007840,8330,8330,8330,8330,0
20230824,193100,503007840,8330,8330,8330,8330,0
20230824,193000,503007840,8330,8330,8330,8330,0
20230824,192900,503007840,8330,8330,8330,8330,0
20230824,192800,503007840,8330,8330,8330,8330,0
20230824,192700,503007840,8330,8330,8330,8330,0
20230824,192600,503007840,8330,8330,8330,8330,0
20230824,192500,503007840,8330,8330,8330,8330,0
20230824,192400,503007840,8330,8330,8330,8330,0
20230824,192300,503007840,8330,8330,8330,8330,0
20230824,192200,503007840,8330,8330,8330,8330,0
20230824,192100,503007840,8330,8330,8330,8330,0
20230824,192000,503007840,8330,8330,8330,8330,222
20230824,191900,503007840,8330,8330,8330,8330,0
20230824,191800,503007840,8330,8330,8330,8330,0
20230824,191700,503007840,8330,8330,8330,8330,0
20230824,191600,503007840,8330,8330,8330,8330,0
20230824,191500,503007840,8330,8330,8330,8330,0
20230824,191400,503007840,8330,8330,8330,8330,0
20230824,191300,503007840,8330,8330,8330,8330,0
20230824,191200,503007840,8330,8330,8330,8330,0
20230824,191100,503007840,8330,8330,8330,8330,0
20230824,191000,503007840,8330,8330,8330,8330,0
20230824,190900,503007840,8330,8330,8330,8330,0
20230824,190800,503007840,8330,8330,8330,8330,0
20230824,190700,503007840,8330,8330,8330,8330,0
20230824,190600,503007840,8330,8330,8330,8330,0
20230824,190500,503007840,8330,8330,8330,8330,0
20230824,190400,503007840,8330,8330,8330,8330,0
20230824,190300,503007840,8330,8330,8330,8330,0
20230824,190200,503007840,8330,8330,8330,8330,0
20230824,190100,503007840,8330,8330,8330,8330,0
20230824,190000,503007840,8330,8330,8330,8330,0
20230824,185900,503007840,8330,8330,8330,8330,0
20230824,185800,503007840,8330,8330,8330,8330,0
20230824,185700,503007840,8330,8330,8330,8330,0
20230824,185600,503007840,8330,8330,8330,8330,0
20230824,185500,503007840,8330,8330,8330,8330,0
20230824,185400,503007840,8330,8330,8330,8330,0
20230824,185300,503007840,8330,8330,8330,8330,0
20230824,185200,503007840,8330,8330,8330,8330,0
20230824,185100,503007840,8330,8330,8330,8330,0
20230824,185000,503007840,8330,8330,8330,8330,222
20230824,184900,503007840,8330,8330,8330,8330,0
20230824,184800,503007840,8330,8330,8330,8330,0
20230824,184700,503007840,8330,8330,8330,8330,0
20230824,184600,503007840,8330,8330,8330,8330,0
20230824,184500,503007840,8330,8330,8330,8330,0
20230824,184400,503007840,8330,8330,8330,8330,0
20230824,184300,503007840,8330,8330,8330,8330,0
20230824,184200,503007840,8330,8330,8330,8330,0
20230824,184100,503007840,8330,8330,8330,8330,0
20230824,184000,503007840,8330,8330,8330,8330,0
20230824,183900,503007840,8330,8330,8330,8330,0
20230824,183800,503007840,8330,8330,8330,8330,0
20230824,183700,503007840,8330,8330,8330,8330,0
20230824,183600,503007840,8330,8330,8330,8330,0
20230824,183500,503007840,8330,8330,8330,8330,0
20230824,183400,503007840,8330,8330,8330,8330,0
20230824,183300,503007840,8330,8330,8330,8330,0
20230824,183200,503007840,8330,8330,8330,8330,0
20230824,183100,503007840,8330,8330,8330,8330,0
20230824,183000,503007840,8330,8330,8330,8330,0
20230824,182900,503007840,8330,8330,8330,8330,0
20230824,182800,503007840,8330,8330,8330,8330,0
20230824,182700,503007840,8330,8330,8330,8330,0
20230824,182600,503007840,8330,8330,8330,8330,0
20230824,182500,503007840,8330,8330,8330,8330,0
20230824,182400,503007840,8330,8330,8330,8330,0
20230824,182300,503007840,8330,8330,8330,8330,0
20230824,182200,503007840,8330,8330,8330,8330,0
20230824,182100,503007840,8330,8330,8330,8330,0
20230824,182000,503007840,8330,8330,8330,8330,222
20230824,181900,503007840,8330,8330,8330,8330,0
20230824,181800,503007840,8330,8330,8330,8330,0
20230824,181700,503007840,8330,8330,8330,8330,0
20230824,181600,503007840,8330,8330,8330,8330,0
20230824,181500,503007840,8330,8330,8330,8330,0
20230824,181400,503007840,8330,8330,8330,8330,0
20230824,181300,503007840,8330,8330,8330,8330,0
20230824,181200,503007840,8330,8330,8330,8330,0
20230824,181100,503007840,8330,8330,8330,8330,0
20230824,181000,503007840,8330,8330,8330,8330,0
20230824,180900,503007840,8330,8330,8330,8330,0
20230824,180800,503007840,8330,8330,8330,8330,0
20230824,180700,503007840,8330,8330,8330,8330,0
20230824,180600,503007840,8330,8330,8330,8330,0
20230824,180500,503007840,8330,8330,8330,8330,0
20230824,180400,503007840,8330,8330,8330,8330,0
20230824,180300,503007840,8330,8330,8330,8330,0
20230824,180200,503007840,8330,8330,8330,8330,0
20230824,180100,503007840,8330,8330,8330,8330,0
20230824,180000,503007840,8330,8330,8330,8330,0
20230824,175900,503007840,8330,8330,8330,8330,0
20230824,175800,503007840,8330,8330,8330,8330,0
20230824,175700,503007840,8330,8330,8330,8330,0
20230824,175600,503007840,8330,8330,8330,8330,0
20230824,175500,503007840,8330,8330,8330,8330,0
20230824,175400,503007840,8330,8330,8330,8330,0
20230824,175300,503007840,8330,8330,8330,8330,0
20230824,175200,503007840,8330,8330,8330,8330,0
20230824,175100,503007840,8330,8330,8330,8330,0
20230824,175000,503007840,8330,8330,8330,8330,222
20230824,174900,503007840,8330,8330,8330,8330,0
20230824,174800,503007840,8330,8330,8330,8330,0
20230824,174700,503007840,8330,8330,8330,8330,0
20230824,174600,503007840,8330,8330,8330,8330,0
20230824,174500,503007840,8330,8330,8330,8330,0
20230824,174400,503007840,8330,8330,8330,8330,0
20230824,174300,503007840,8330,8330,8330,8330,0
20230824,174200,503007840,8330,8330,8330,8330,0
20230824,174100,503007840,8330,8330,8330,8330,0
20230824,174000,503007840,8330,8330,8330,8330,0
20230824,173900,503007840,8330,8330,8330,8330,0
20230824,173800,503007840,8330,8330,8330,8330,0
20230824,173700,503007840,8330,8330,8330,8330,0
20230824,173600,503007840,8330,8330,8330,8330,0
20230824,173500,503007840,8330,8330,8330,8330,0
20230824,173400,503007840,8330,8330,8330,8330,0
20230824,173300,503007840,8330,8330,8330,8330,0
20230824,173200,503007840,8330,8330,8330,8330,0
20230824,173100,503007840,8330,8330,8330,8330,0
20230824,173000,503007840,8330,8330,8330,8330,0
20230824,172900,503007840,8330,8330,8330,8330,0
20230824,172800,503007840,8330,8330,8330,8330,0
20230824,172700,503007840,8330,8330,8330,8330,0
20230824,172600,503007840,8330,8330,8330,8330,0
20230824,172500,503007840,8330,8330,8330,8330,0
20230824,172400,503007840,8330,8330,8330,8330,0
20230824,172300,503007840,8330,8330,8330,8330,0
20230824,172200,503007840,8330,8330,8330,8330,0
20230824,172100,503007840,8330,8330,8330,8330,0
20230824,172000,503007840,8330,8330,8330,8330,222
20230824,171900,503007840,8330,8330,8330,8330,0
20230824,171800,503007840,8330,8330,8330,8330,0
20230824,171700,503007840,8330,8330,8330,8330,0
20230824,171600,503007840,8330,8330,8330,8330,0
20230824,171500,503007840,8330,8330,8330,8330,0
20230824,171400,503007840,8330,8330,8330,8330,0
20230824,171300,503007840,8330,8330,8330,8330,0
20230824,171200,503007840,8330,8330,8330,8330,0
20230824,171100,503007840,8330,8330,8330,8330,0
20230824,171000,503007840,8330,8330,8330,8330,0
20230824,170900,503007840,8330,8330,8330,8330,0
20230824,170800,503007840,8330,8330,8330,8330,0
20230824,170700,503007840,8330,8330,8330,8330,0
20230824,170600,503007840,8330,8330,8330,8330,0
20230824,170500,503007840,8330,8330,8330,8330,0
20230824,170400,503007840,8330,8330,8330,8330,0
20230824,170300,503007840,8330,8330,8330,8330,0
20230824,170200,503007840,8330,8330,8330,8330,0
20230824,170100,503007840,8330,8330,8330,8330,0
20230824,170000,503007840,8330,8330,8330,8330,0
20230824,165900,503007840,8330,8330,8330,8330,0
20230824,165800,503007840,8330,8330,8330,8330,0
20230824,165700,503007840,8330,8330,8330,8330,0
20230824,165600,503007840,8330,8330,8330,8330,0
20230824,165500,503007840,8330,8330,8330,8330,0
20230824,165400,503007840,8330,8330,8330,8330,0
20230824,165300,503007840,8330,8330,8330,8330,0
20230824,165200,503007840,8330,8330,8330,8330,0
20230824,165100,503007840,8330,8330,8330,8330,0
20230824,165000,503007840,8330,8330,8330,8330,222
20230824,164900,503007840,8330,8330,8330,8330,0
20230824,164800,503007840,8330,8330,8330,8330,0
20230824,164700,503007840,8330,8330,8330,8330,0
20230824,164600,503007840,8330,8330,8330,8330,0
20230824,164500,503007840,8330,8330,8330,8330,0
20230824,164400,503007840,8330,8330,8330,8330,0
20230824,164300,503007840,8330,8330,8330,8330,0
20230824,164200,503007840,8330,8330,8330,8330,0
20230824,164100,503007840,8330,8330,8330,8330,0
20230824,164000,503007840,8330,8330,8330,8330,0
20230824,163900,503007840,8330,8330,8330,8330,0
20230824,163800,503007840,8330,8330,8330,8330,0
20230824,163700,503007840,8330,8330,8330,8330,0
20230824,163600,503007840,8330,8330,8330,8330,0
20230824,163500,503007840,8330,8330,8330,8330,0
20230824,163400,503007840,8330,8330,8330,8330,0
20230824,163300,503007840,8330,8330,8330,8330,0
20230824,163200,503007840,8330,8330,8330,8330,0
20230824,163100,503007840,8330,8330,8330,8330,0
20230824,163000,503007840,8330,8330,8330,8330,0
20230824,162900,503007840,8330,8330,8330,8330,0
20230824,162800,503007840,8330,8330,8330,8330,0
20230824,162700,503007840,8330,8330,8330,8330,0
20230824,162600,503007840,8330,8330,8330,8330,0
20230824,162500,503007840,8330,8330,8330,8330,0
20230824,162400,503007840,8330,8330,8330,8330,0
20230824,162300,503007840,8330,8330,8330,8330,0
20230824,162200,503007840,8330,8330,8330,8330,0
20230824,162100,503007840,8330,8330,8330,8330,0
20230824,162000,503007840,8330,8330,8330,8330,222
20230824,161900,503007840,8330,8330,8330,8330,0
20230824,161800,503007840,8330,8330,8330,8330,0
20230824,161700,503007840,8330,8330,8330,8330,0
20230824,161600,503007840,8330,8330,8330,8330,0
20230824,161500,503007840,8330,8330,8330,8330,0
20230824,161400,503007840,8330,8330,8330,8330,0
20230824,161300,503007840,8330,8330,8330,8330,0
20230824,161200,503007840,8330,8330,8330,8330,0
20230824,161100,503007840,8330,8330,8330,8330,0
20230824,161000,503007840,8330,8330,8330,8330,0
20230824,160900,503007840,8330,8330,8330,8330,0
20230824,160800,503007840,8330,8330,8330,8330,0
20230824,160700,503007840,8330,8330,8330,8330,0
20230824,160600,503007840,8330,8330,8330,8330,0
20230824,160500,503007840,8330,8330,8330,8330,0
20230824,160400,503007840,8330,8330,8330,8330,0
20230824,160300,503007840,8330,8330,8330,8330,0
20230824,160200,503007840,8330,8330,8330,8330,0
20230824,160100,503007840,8330,8330,8330,8330,0
20230824,160000,503007840,8330,8330,8330,8330,0
20230824,155900,503007840,8330,8330,8330,8330,0
20230824,155800,503007840,8330,8330,8330,8330,0
20230824,155700,503007840,8330,8330,8330,8330,0
20230824,155600,503007840,8330,8330,8330,8330,0
20230824,155500,503007840,8330,8330,8330,8330,0
20230824,155400,503007840,8330,8330,8330,8330,0
20230824,155300,503007840,8330,8330,8330,8330,0
20230824,155200,503007840,8330,8330,8330,8330,0
20230824,155100,503007840,8330,8330,8330,8330,0
20230824,155000,503007840,8330,8330,8330,8330,222
20230824,154900,503007840,8330,8330,8330,8330,0
20230824,154800,503007840,8330,8330,8330,8330,0
20230824,154700,503007840,8330,8330,8330,8330,0
20230824,154600,503007840,8330,8330,8330,8330,0
20230824,154500,503007840,8330,8330,8330,8330,0
20230824,154400,503007840,8330,8330,8330,8330,0
20230824,154300,503007840,8330,8330,8330,8330,0
20230824,154200,503007840,8330,8330,8330,8330,0
20230824,154100,503007840,8330,8330,8330,8330,0
20230824,154000,503007840,8330,8330,8330,8330,0
20230824,153900,503007840,8330,8330,8330,8330,0
20230824,153800,503007840,8330,8330,8330,8330,0
20230824,153700,503007840,8330,8330,8330,8330,0
20230824,153600,503007840,8330,8330,8330,8330,0
20230824,153500,503007840,8330,8330,8330,8330,0
20230824,153400,503007840,8330,8330,8330,8330,0
20230824,153300,503007840,8330,8330,8330,8330,0
20230824,153200,503007840,8330,8330,8330,8330,0
20230824,153100,503007840,8330,8330,8330,8330,0
20230824,153000,503007840,8330,8330,8330,8330,222
20230824,152900,501158580,8330,8330,8330,8330,0
20230824,152800,501158580,8330,8330,8330,8330,0
20230824,152700,501158580,8330,8330,8330,8330,0
20230824,152600,501158580,8330,8330,8330,8330,0
20230824,152500,501158580,8330,8330,8330,8330,0
20230824,152400,501158580,8330,8330,8330,8330,0
20230824,152300,501158580,8330,8330,8330,8330,0
20230824,152200,501158580,8330,8330,8330,8330,0
20230824,152100,501158580,8330,8330,8330,8330,0
20230824,152000,501158580,8330,8330,8330,8330,0
20230824,151900,501158580,8330,8330,8330,8330,0
20230824,151800,501158580,8330,8330,8330,8330,0
20230824,151700,501158580,8330,8330,8330,8330,0
20230824,151600,501158580,8330,8340,8340,8330,8
20230824,151500,501091930,8320,8370,8370,8320,1819
20230824,151400,485941620,8370,8350,8370,8350,113
20230824,151300,484995970,8360,8360,8370,8360,22
20230824,151200,484812030,8360,8360,8360,8360,4
20230824,151100,484778590,8360,8360,8360,8360,4
20230824,151000,484745150,8370,8370,8370,8370,0
20230824,150900,484745150,8370,8370,8370,8370,0
20230824,150800,484745150,8370,8350,8370,8330,266
20230824,150700,482528840,8360,8360,8370,8340,514
20230824,150600,478242010,8350,8360,8370,8350,311
20230824,150500,475644590,8370,8370,8370,8370,0
20230824,150400,475644590,8370,8360,8370,8360,47
20230824,150300,475251650,8360,8350,8360,8350,4
20230824,150200,475218240,8370,8360,8370,8330,937
20230824,150100,467399210,8340,8340,8340,8340,20
20230824,150000,467232410,8340,8340,8340,8340,0
20230824,145900,467232410,8340,8340,8340,8340,0
20230824,145800,467232410,8340,8340,8340,8340,0
20230824,145700,467232410,8340,8340,8340,8340,1
20230824,145600,467224070,8300,8330,8340,8300,288
20230824,145500,464832890,8340,8330,8340,8330,393
20230824,145400,461556900,8330,8330,8330,8330,1
20230824,145300,461548570,8300,8300,8300,8300,35
20230824,145200,461258070,8340,8340,8340,8340,0
20230824,145100,461258070,8340,8340,8340,8340,0
20230824,145000,461258070,8340,8340,8340,8340,0
20230824,144900,461258070,8340,8340,8340,8340,2
20230824,144800,461241390,8310,8300,8310,8300,401
20230824,144700,457913080,8300,8310,8310,8290,764
20230824,144600,451566920,8340,8340,8340,8340,0
20230824,144500,451566920,8340,8340,8340,8340,2
20230824,144400,451550240,8310,8340,8340,8310,1069
20230824,144300,442650390,8340,8320,8340,8320,1006
20230824,144200,434270420,8320,8330,8340,8310,98
20230824,144100,433454560,8310,8320,8330,8310,9
20230824,144000,433379740,8330,8330,8330,8330,0
20230824,143900,433379740,8330,8280,8330,8270,41
20230824,143800,433039240,8320,8320,8320,8320,0
20230824,143700,433039240,8320,8320,8320,8320,2
20230824,143600,433022600,8320,8290,8320,8290,543
20230824,143500,428509110,8280,8280,8280,8280,205
20230824,143400,426811710,8280,8270,8280,8270,251
20230824,143300,424735930,8280,8250,8280,8240,503
20230824,143200,420579020,8270,8260,8270,8230,30
20230824,143100,420331650,8280,8280,8290,8270,13
20230824,143000,420224100,8290,8290,8290,8290,0
20230824,142900,420224100,8290,8290,8290,8290,0
20230824,142800,420224100,8290,8290,8290,8290,0
20230824,142700,420224100,8290,8290,8290,8290,0
20230824,142600,420224100,8290,8290,8290,8290,1
20230824,142500,420215810,8270,8280,8290,8270,30
20230824,142400,419967570,8310,8310,8310,8310,0
20230824,142300,419967570,8310,8310,8310,8310,1
20230824,142200,419959260,8280,8320,8320,8280,1040
20230824,142100,411346260,8300,8300,8300,8300,0
20230824,142000,411346260,8300,8300,8300,8300,4
20230824,141900,411313060,8310,8310,8310,8310,8
20230824,141800,411246580,8310,8310,8310,8310,0
20230824,141700,411246580,8310,8310,8310,8310,1
20230824,141600,411238270,8290,8290,8290,8290,0
20230824,141500,411238270,8290,8290,8290,8290,284
20230824,141400,408883910,8300,8310,8310,8300,12
20230824,141300,408784300,8320,8320,8320,8320,0
20230824,141200,408784300,8320,8320,8320,8320,0
20230824,141100,408784300,8320,8320,8320,8320,0
20230824,141000,408784300,8320,8320,8320,8320,6
20230824,140900,408734380,8320,8320,8320,8320,4
20230824,140800,408701100,8330,8330,8330,8330,0
20230824,140700,408701100,8330,8340,8340,8330,5
20230824,140600,408659440,8330,8330,8330,8330,2
20230824,140500,408642780,8310,8310,8310,8310,0
20230824,140400,408642780,8310,8310,8310,8310,7
20230824,140300,408584610,8310,8300,8310,8300,8
20230824,140200,408518160,8290,8290,8290,8290,277
20230824,140100,406221830,8290,8290,8290,8290,0
20230824,140000,406221830,8290,8290,8290,8290,13
20230824,135900,406114060,8290,8280,8290,8280,16
20230824,135800,405981540,8290,8300,8300,8280,326
20230824,135700,403276320,8300,8300,8300,8300,1
20230824,135600,403268020,8310,8310,8310,8310,0
20230824,135500,403268020,8310,8310,8310,8310,30
20230824,135400,403018720,8310,8310,8310,8310,0
20230824,135300,403018720,8310,8310,8310,8310,0
20230824,135200,403018720,8310,8310,8310,8310,0
20230824,135100,403018720,8310,8310,8310,8310,0
20230824,135000,403018720,8310,8310,8310,8310,1
20230824,134900,403010410,8310,8310,8310,8310,12
20230824,134800,402910690,8310,8310,8310,8310,0
20230824,134700,402910690,8310,8310,8310,8310,0
20230824,134600,402910690,8310,8310,8310,8310,2
20230824,134500,402894070,8310,8310,8310,8310,4
20230824,134400,402860830,8310,8310,8310,8310,0
20230824,134300,402860830,8310,8310,8310,8310,0
20230824,134200,402860830,8310,8310,8310,8310,0
20230824,134100,402860830,8310,8310,8310,8310,0
20230824,134000,402860830,8310,8310,8310,8310,0
20230824,133900,402860830,8310,8310,8310,8310,0
20230824,133800,402860830,8310,8310,8310,8310,0
20230824,133700,402860830,8310,8310,8310,8310,7
20230824,133600,402802660,8310,8310,8310,8310,0
20230824,133500,402802660,8310,8310,8310,8310,3
20230824,133400,402777730,8320,8310,8320,8310,8
20230824,133300,402711240,8310,8310,8310,8310,0
20230824,133200,402711240,8310,8310,8310,8310,3
20230824,133100,402686310,8310,8310,8310,8310,3
20230824,133000,402661380,8310,8310,8310,8310,0
20230824,132900,402661380,8310,8310,8310,8310,5
20230824,132800,402619830,8310,8310,8310,8310,16
20230824,132700,402486870,8310,8310,8310,8310,0
20230824,132600,402486870,8310,8310,8310,8310,0
20230824,132500,402486870,8310,8310,8310,8310,0
20230824,132400,402486870,8310,8310,8310,8310,0
20230824,132300,402486870,8310,8310,8310,8310,0
20230824,132200,402486870,8310,8310,8310,8310,0
20230824,132100,402486870,8310,8310,8310,8310,0
20230824,132000,402486870,8310,8310,8310,8310,103
20230824,131900,401630940,8310,8310,8310,8310,0
20230824,131800,401630940,8310,8310,8310,8310,0
20230824,131700,401630940,8310,8310,8310,8310,0
20230824,131600,401630940,8310,8310,8310,8310,1
20230824,131500,401622630,8310,8310,8310,8310,0
20230824,131400,401622630,8310,8330,8330,8310,1246
20230824,131300,391268090,8340,8340,8340,8340,1
20230824,131200,391259750,8340,8340,8340,8340,0
20230824,131100,391259750,8340,8340,8340,8340,0
20230824,131000,391259750,8340,8340,8340,8340,0
20230824,130900,391259750,8340,8340,8340,8340,0
20230824,130800,391259750,8340,8370,8370,8340,151
20230824,130700,390000380,8370,8360,8370,8350,12
20230824,130600,389900090,8390,8390,8390,8390,1
20230824,130500,389891700,8370,8370,8370,8370,100
20230824,130400,389054700,8390,8390,8390,8390,1
20230824,130300,389046310,8400,8370,8400,8350,1195
20230824,130200,379064750,8400,8390,8400,8370,297
20230824,130100,376578570,8380,8380,8400,8380,19
20230824,130000,376419190,8380,8390,8390,8350,544
20230824,125900,371876490,8390,8380,8390,8380,5
20230824,125800,371834580,8390,8370,8390,8370,11
20230824,125700,371742470,8360,8350,8360,8350,459
20230824,125600,367906380,8350,8350,8350,8350,0
20230824,125500,367906380,8350,8350,8350,8350,24
20230824,125400,367705980,8370,8370,8370,8370,1
20230824,125300,367697610,8370,8370,8370,8370,2
20230824,125200,367680870,8370,8370,8370,8340,51
20230824,125100,367255100,8350,8350,8350,8340,14
20230824,125000,367138300,8350,8370,8370,8350,25
20230824,124900,366929510,8340,8370,8380,8340,420
20230824,124800,363422070,8380,8380,8380,8380,0
20230824,124700,363422070,8380,8380,8380,8380,0
20230824,124600,363422070,8380,8370,8380,8370,5
20230824,124500,363380210,8330,8370,8370,8330,101
20230824,124400,362538840,8360,8360,8360,8360,5
20230824,124300,362497040,8380,8380,8380,8380,0
20230824,124200,362497040,8380,8360,8380,8360,149
20230824,124100,361251380,8360,8360,8360,8360,0
20230824,124000,361251380,8360,8360,8360,8360,99
20230824,123900,360423740,8400,8400,8400,8400,0
20230824,123800,360423740,8400,8400,8400,8400,1
20230824,123700,360415340,8350,8400,8410,8350,1062
20230824,123600,351544650,8410,8410,8410,8410,0
20230824,123500,351544650,8410,8390,8410,8390,149
20230824,123400,350294170,8390,8380,8390,8380,213
20230824,123300,348509220,8380,8370,8380,8360,72
20230824,123200,347906080,8380,8380,8380,8380,4
20230824,123100,347872560,8400,8390,8400,8360,12
20230824,123000,347771980,8390,8390,8390,8390,47
20230824,122900,347377650,8390,8390,8400,8390,7
20230824,122800,347318900,8410,8410,8410,8410,1
20230824,122700,347310490,8400,8360,8410,8360,1041
20230824,122600,338563730,8370,8360,8370,8360,1237
20230824,122500,328213300,8350,8350,8350,8350,4
20230824,122400,328179900,8330,8350,8350,8330,67
20230824,122300,327621180,8360,8330,8360,8330,454
20230824,122200,323830350,8350,8340,8350,8340,265
20230824,122100,321620240,8290,8290,8290,8290,2
20230824,122000,321603660,8340,8340,8340,8340,1
20230824,121900,321595320,8340,8320,8350,8320,33
20230824,121800,321320360,8310,8310,8310,8310,268
20230824,121700,319093280,8290,8290,8290,8290,0
20230824,121600,319093280,8290,8310,8310,8290,2
20230824,121500,319076680,8300,8300,8300,8300,0
20230824,121400,319076680,8300,8300,8300,8300,1
20230824,121300,319068380,8300,8300,8300,8300,6
20230824,121200,319018580,8290,8290,8290,8290,1
20230824,121100,319010290,8300,8300,8300,8300,0
20230824,121000,319010290,8300,8300,8300,8300,0
20230824,120900,319010290,8300,8300,8300,8300,0
20230824,120800,319010290,8300,8280,8300,8280,7
20230824,120700,318952300,8290,8290,8290,8290,0
20230824,120600,318952300,8290,8290,8290,8290,0
20230824,120500,318952300,8290,8290,8290,8290,0
20230824,120400,318952300,8290,8290,8290,8290,0
20230824,120300,318952300,8290,8290,8290,8290,0
20230824,120200,318952300,8290,8290,8290,8290,0
20230824,120100,318952300,8290,8290,8290,8290,0
20230824,120000,318952300,8290,8270,8290,8270,24
20230824,115900,318753760,8260,8260,8260,8260,0
20230824,115800,318753760,8260,8250,8260,8250,504
20230824,115700,314593150,8250,8250,8250,8250,0
20230824,115600,314593150,8250,8240,8250,8240,6
20230824,115500,314543690,8260,8290,8290,8260,226
20230824,115400,312675660,8280,8270,8280,8270,6
20230824,115300,312626030,8280,8280,8280,8280,0
20230824,115200,312626030,8280,8280,8280,8280,0
20230824,115100,312626030,8280,8280,8280,8280,0
20230824,115000,312626030,8280,8280,8280,8280,5
20230824,114900,312584630,8280,8280,8280,8280,0
20230824,114800,312584630,8280,8280,8280,8280,0
20230824,114700,312584630,8280,8280,8280,8280,102
20230824,114600,311740070,8280,8280,8280,8280,0
20230824,114500,311740070,8280,8280,8280,8280,3
20230824,114400,311715230,8290,8290,8290,8290,0
20230824,114300,311715230,8290,8300,8300,8290,6
20230824,114200,311665470,8300,8280,8300,8280,211
20230824,114100,309918370,8370,8370,8370,8370,0
20230824,114000,309918370,8370,8370,8370,8370,0
20230824,113900,309918370,8370,8370,8370,8370,0
20230824,113800,309918370,8370,8370,8370,8370,0
20230824,113700,309918370,8370,8370,8370,8370,0
20230824,113600,309918370,8370,8370,8370,8370,0
20230824,113500,309918370,8370,8300,8370,8260,560
20230824,113400,305291460,8340,8340,8340,8340,0
20230824,113300,305291460,8340,8340,8340,8340,0
20230824,113200,305291460,8340,8340,8360,8290,701
20230824,113100,299466260,8360,8350,8360,8350,202
20230824,113000,297778240,8370,8300,8370,8290,784
20230824,112900,291271610,8370,8350,8370,8320,504
20230824,112800,287074960,8370,8310,8370,8300,554
20230824,112700,282455090,8300,8290,8310,8290,766
20230824,112600,276092690,8310,8310,8310,8310,0
20230824,112500,276092690,8310,8300,8310,8300,2
20230824,112400,276076080,8310,8300,8310,8300,1082
20230824,112300,267092290,8310,8250,8310,8250,1991
20230824,112200,250589730,8250,8250,8260,8240,158
20230824,112100,249286230,8240,8240,8250,8240,38
20230824,112000,248973090,8240,8240,8240,8240,0
20230824,111900,248973090,8240,8210,8240,8210,576
20230824,111800,244232130,8230,8230,8230,8230,0
20230824,111700,244232130,8230,8230,8230,8230,0
20230824,111600,244232130,8230,8230,8230,8230,0
20230824,111500,244232130,8230,8210,8230,8210,8
20230824,111400,244166350,8230,8230,8230,8230,0
20230824,111300,244166350,8230,8210,8230,8210,9
20230824,111200,244092370,8240,8210,8240,8210,4
20230824,111100,244059470,8240,8240,8240,8240,0
20230824,111000,244059470,8240,8240,8240,8240,2
20230824,110900,244042990,8250,8250,8250,8250,1
20230824,110800,244034740,8240,8240,8250,8240,471
20230824,110700,240149020,8250,8250,8250,8250,0
20230824,110600,240149020,8250,8220,8250,8220,8
20230824,110500,240083110,8250,8200,8250,8200,7
20230824,110400,240025630,8260,8190,8260,8190,7
20230824,110300,239968200,8260,8190,8260,8190,253
20230824,110200,237891530,8260,8260,8260,8260,0
20230824,110100,237891530,8260,8260,8260,8260,0
20230824,110000,237891530,8260,8260,8260,8260,0
20230824,105900,237891530,8260,8260,8260,8260,0
20230824,105800,237891530,8260,8260,8260,8260,0
20230824,105700,237891530,8260,8260,8260,8260,0
20230824,105600,237891530,8260,8200,8260,8200,302
20230824,105500,235415020,8240,8240,8260,8240,204
20230824,105400,233732200,8230,8200,8230,8200,26
20230824,105300,233518760,8200,8160,8200,8160,1197
20230824,105200,223721930,8160,8160,8160,8160,0
20230824,105100,223721930,8160,8120,8160,8120,580
20230824,105000,218998680,8140,8130,8140,8120,52
20230824,104900,218576040,8130,8120,8130,8120,21
20230824,104800,218405350,8120,8100,8120,8100,484
20230824,104700,214484920,8080,8090,8090,8080,350
20230824,104600,211655960,8080,8130,8130,8080,3001
20230824,104500,187400760,8110,8130,8140,8110,4
20230824,104400,187368270,8110,8140,8140,8110,551
20230824,104300,182899360,8110,8130,8140,8110,289
20230824,104200,180548870,8120,8120,8120,8120,4
20230824,104100,180516390,8110,8110,8110,8110,8
20230824,104000,180451510,8130,8130,8130,8130,0
20230824,103900,180451510,8130,8130,8130,8110,6
20230824,103800,180402750,8140,8110,8140,8110,201
20230824,103700,178768650,8130,8130,8130,8130,2
20230824,103600,178752390,8100,8100,8100,8100,5
20230824,103500,178711890,8130,8120,8130,8120,53
20230824,103400,178281510,8090,8090,8090,8090,20
20230824,103300,178119710,8130,8130,8130,8130,0
20230824,103200,178119710,8130,8130,8130,8130,0
20230824,103100,178119710,8130,8130,8130,8130,0
20230824,103000,178119710,8130,8100,8130,8100,4
20230824,102900,178087260,8070,8070,8070,8070,507
20230824,102800,173995770,8070,8070,8070,8070,11
20230824,102700,173907000,8050,8050,8050,8050,0
20230824,102600,173907000,8050,8050,8050,8050,300
20230824,102500,171492000,8070,8070,8070,8070,1
20230824,102400,171483930,8060,8060,8060,8060,170
20230824,102300,170113730,8070,8070,8070,8070,0
20230824,102200,170113730,8070,8070,8070,8070,92
20230824,102100,169371290,8090,8110,8110,8080,2862
20230824,102000,146189730,8140,8140,8140,8140,0
20230824,101900,146189730,8140,8140,8140,8140,1
20230824,101800,146181590,8120,8120,8120,8120,0
20230824,101700,146181590,8120,8120,8120,8120,1
20230824,101600,146173470,8140,8140,8140,8140,0
20230824,101500,146173470,8140,8140,8140,8140,59
20230824,101400,145693210,8140,8140,8140,8140,259
20230824,101300,143584950,8150,8140,8150,8140,2
20230824,101200,143568660,8110,8110,8110,8110,1500
20230824,101100,131403660,8140,8140,8140,8140,1
20230824,101000,131395520,8120,8120,8120,8110,244
20230824,100900,129414290,8120,8130,8140,8110,311
20230824,100800,126884260,8130,8130,8130,8130,0
20230824,100700,126884260,8130,8130,8130,8130,0
20230824,100600,126884260,8130,8130,8130,8110,462
20230824,100500,123137400,8110,8110,8110,8110,89
20230824,100400,122415610,8120,8120,8120,8120,0
20230824,100300,122415610,8120,8120,8120,8120,14
20230824,100200,122301930,8140,8130,8140,8130,16
20230824,100100,122171840,8120,8120,8120,8120,80
20230824,100000,121522240,8160,8160,8160,8120,23
20230824,095900,121335370,8150,8150,8160,8110,119
20230824,095800,120370110,8160,8160,8160,8160,0
20230824,095700,120370110,8160,8160,8160,8160,0
20230824,095600,120370110,8160,8150,8160,8150,2
20230824,095500,120353800,8120,8130,8130,8120,2185
20230824,095400,102609980,8160,8140,8160,8140,7
20230824,095300,102552980,8150,8140,8160,8140,8
20230824,095200,102487820,8160,8150,8160,8150,268
20230824,095100,100303610,8150,8130,8150,8130,1205
20230824,095000,90504940,8130,8130,8130,8130,0
20230824,094900,90504940,8130,8130,8130,8130,0
20230824,094800,90504940,8130,8130,8130,8130,224
20230824,094700,88683820,8130,8130,8130,8130,0
20230824,094600,88683820,8130,8130,8130,8130,0
20230824,094500,88683820,8130,8130,8130,8130,3
20230824,094400,88659430,8130,8130,8130,8110,3
20230824,094300,88635060,8120,8140,8140,8120,314
20230824,094200,86085020,8150,8150,8150,8150,18
20230824,094100,85938320,8150,8150,8150,8150,48
20230824,094000,85547120,8150,8150,8150,8150,0
20230824,093900,85547120,8150,8150,8150,8150,9
20230824,093800,85473770,8150,8150,8150,8140,61
20230824,093700,84977120,8150,8150,8150,8120,9
20230824,093600,84903950,8120,8140,8150,8120,175
20230824,093500,83481840,8150,8150,8150,8150,5
20230824,093400,83441090,8140,8120,8140,8100,1202
20230824,093300,73692820,8120,8120,8120,8120,2
20230824,093200,73676580,8110,8110,8110,8110,242
20230824,093100,71713960,8120,8090,8120,8080,43
20230824,093000,71366220,8120,8120,8120,8120,9
20230824,092900,71293140,8120,8110,8120,8110,11
20230824,092800,71203920,8110,8110,8110,8110,407
20230824,092700,67903150,8120,8120,8120,8120,154
20230824,092600,66652670,8160,8160,8160,8160,1
20230824,092500,66644510,8130,8150,8160,8130,231
20230824,092400,64766140,8150,8150,8150,8150,1
20230824,092300,64757990,8150,8090,8150,8090,4
20230824,092200,64725470,8090,8050,8090,8000,889
20230824,092100,57591340,8040,8040,8040,8000,1325
20230824,092000,46976650,8060,8020,8060,8020,615
20230824,091900,42043560,8020,8010,8060,8000,1142
20230824,091800,32907430,8090,8140,8140,8000,1002
20230824,091700,24865780,8140,8080,8140,8060,465
20230824,091600,21110870,8090,8110,8110,8090,706
20230824,091500,15396760,8140,8140,8150,8110,54
20230824,091400,14958410,8150,8140,8150,8110,60
20230824,091300,14471500,8140,8140,8150,8140,11
20230824,091200,14381950,8140,8140,8140,8140,234
20230824,091100,12477190,8140,8140,8140,8140,1
20230824,091000,12469050,8120,8090,8120,8080,935
20230824,090900,4903920,8100,8100,8100,8100,35
20230824,090800,4620420,8100,8060,8100,8060,15
20230824,090700,4499340,8090,8090,8090,8090,19
20230824,090600,4345630,8090,8090,8090,8090,14
20230824,090500,4232370,8090,8090,8090,8090,1
20230824,090400,4224280,8090,8100,8100,8090,3
20230824,090300,4199990,8100,8100,8100,8100,2
20230824,090200,4183790,8100,8110,8110,8100,11
20230824,090100,4094680,8050,8100,8100,8050,389
20230824,090000,958740,8270,8030,8270,8020,119