KissMeData/246710/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,202000,428693270,11960,11960,11960,11960,258
20230824,201900,428693270,11960,11960,11960,11960,0
20230824,201800,428693270,11960,11960,11960,11960,0
20230824,201700,428693270,11960,11960,11960,11960,0
20230824,201600,428693270,11960,11960,11960,11960,0
20230824,201500,428693270,11960,11960,11960,11960,0
20230824,201400,428693270,11960,11960,11960,11960,0
20230824,201300,428693270,11960,11960,11960,11960,0
20230824,201200,428693270,11960,11960,11960,11960,0
20230824,201100,428693270,11960,11960,11960,11960,0
20230824,201000,428693270,11960,11960,11960,11960,0
20230824,200900,428693270,11960,11960,11960,11960,0
20230824,200800,428693270,11960,11960,11960,11960,0
20230824,200700,428693270,11960,11960,11960,11960,0
20230824,200600,428693270,11960,11960,11960,11960,0
20230824,200500,428693270,11960,11960,11960,11960,0
20230824,200400,428693270,11960,11960,11960,11960,0
20230824,200300,428693270,11960,11960,11960,11960,0
20230824,200200,428693270,11960,11960,11960,11960,0
20230824,200100,428693270,11960,11960,11960,11960,0
20230824,200000,428693270,11960,11960,11960,11960,0
20230824,195900,428693270,11960,11960,11960,11960,0
20230824,195800,428693270,11960,11960,11960,11960,0
20230824,195700,428693270,11960,11960,11960,11960,0
20230824,195600,428693270,11960,11960,11960,11960,0
20230824,195500,428693270,11960,11960,11960,11960,0
20230824,195400,428693270,11960,11960,11960,11960,0
20230824,195300,428693270,11960,11960,11960,11960,0
20230824,195200,428693270,11960,11960,11960,11960,0
20230824,195100,428693270,11960,11960,11960,11960,0
20230824,195000,428693270,11960,11960,11960,11960,258
20230824,194900,428693270,11960,11960,11960,11960,0
20230824,194800,428693270,11960,11960,11960,11960,0
20230824,194700,428693270,11960,11960,11960,11960,0
20230824,194600,428693270,11960,11960,11960,11960,0
20230824,194500,428693270,11960,11960,11960,11960,0
20230824,194400,428693270,11960,11960,11960,11960,0
20230824,194300,428693270,11960,11960,11960,11960,0
20230824,194200,428693270,11960,11960,11960,11960,0
20230824,194100,428693270,11960,11960,11960,11960,0
20230824,194000,428693270,11960,11960,11960,11960,0
20230824,193900,428693270,11960,11960,11960,11960,0
20230824,193800,428693270,11960,11960,11960,11960,0
20230824,193700,428693270,11960,11960,11960,11960,0
20230824,193600,428693270,11960,11960,11960,11960,0
20230824,193500,428693270,11960,11960,11960,11960,0
20230824,193400,428693270,11960,11960,11960,11960,0
20230824,193300,428693270,11960,11960,11960,11960,0
20230824,193200,428693270,11960,11960,11960,11960,0
20230824,193100,428693270,11960,11960,11960,11960,0
20230824,193000,428693270,11960,11960,11960,11960,0
20230824,192900,428693270,11960,11960,11960,11960,0
20230824,192800,428693270,11960,11960,11960,11960,0
20230824,192700,428693270,11960,11960,11960,11960,0
20230824,192600,428693270,11960,11960,11960,11960,0
20230824,192500,428693270,11960,11960,11960,11960,0
20230824,192400,428693270,11960,11960,11960,11960,0
20230824,192300,428693270,11960,11960,11960,11960,0
20230824,192200,428693270,11960,11960,11960,11960,0
20230824,192100,428693270,11960,11960,11960,11960,0
20230824,192000,428693270,11960,11960,11960,11960,258
20230824,191900,428693270,11960,11960,11960,11960,0
20230824,191800,428693270,11960,11960,11960,11960,0
20230824,191700,428693270,11960,11960,11960,11960,0
20230824,191600,428693270,11960,11960,11960,11960,0
20230824,191500,428693270,11960,11960,11960,11960,0
20230824,191400,428693270,11960,11960,11960,11960,0
20230824,191300,428693270,11960,11960,11960,11960,0
20230824,191200,428693270,11960,11960,11960,11960,0
20230824,191100,428693270,11960,11960,11960,11960,0
20230824,191000,428693270,11960,11960,11960,11960,0
20230824,190900,428693270,11960,11960,11960,11960,0
20230824,190800,428693270,11960,11960,11960,11960,0
20230824,190700,428693270,11960,11960,11960,11960,0
20230824,190600,428693270,11960,11960,11960,11960,0
20230824,190500,428693270,11960,11960,11960,11960,0
20230824,190400,428693270,11960,11960,11960,11960,0
20230824,190300,428693270,11960,11960,11960,11960,0
20230824,190200,428693270,11960,11960,11960,11960,0
20230824,190100,428693270,11960,11960,11960,11960,0
20230824,190000,428693270,11960,11960,11960,11960,0
20230824,185900,428693270,11960,11960,11960,11960,0
20230824,185800,428693270,11960,11960,11960,11960,0
20230824,185700,428693270,11960,11960,11960,11960,0
20230824,185600,428693270,11960,11960,11960,11960,0
20230824,185500,428693270,11960,11960,11960,11960,0
20230824,185400,428693270,11960,11960,11960,11960,0
20230824,185300,428693270,11960,11960,11960,11960,0
20230824,185200,428693270,11960,11960,11960,11960,0
20230824,185100,428693270,11960,11960,11960,11960,0
20230824,185000,428693270,11960,11960,11960,11960,258
20230824,184900,428693270,11960,11960,11960,11960,0
20230824,184800,428693270,11960,11960,11960,11960,0
20230824,184700,428693270,11960,11960,11960,11960,0
20230824,184600,428693270,11960,11960,11960,11960,0
20230824,184500,428693270,11960,11960,11960,11960,0
20230824,184400,428693270,11960,11960,11960,11960,0
20230824,184300,428693270,11960,11960,11960,11960,0
20230824,184200,428693270,11960,11960,11960,11960,0
20230824,184100,428693270,11960,11960,11960,11960,0
20230824,184000,428693270,11960,11960,11960,11960,0
20230824,183900,428693270,11960,11960,11960,11960,0
20230824,183800,428693270,11960,11960,11960,11960,0
20230824,183700,428693270,11960,11960,11960,11960,0
20230824,183600,428693270,11960,11960,11960,11960,0
20230824,183500,428693270,11960,11960,11960,11960,0
20230824,183400,428693270,11960,11960,11960,11960,0
20230824,183300,428693270,11960,11960,11960,11960,0
20230824,183200,428693270,11960,11960,11960,11960,0
20230824,183100,428693270,11960,11960,11960,11960,0
20230824,183000,428693270,11960,11960,11960,11960,0
20230824,182900,428693270,11960,11960,11960,11960,0
20230824,182800,428693270,11960,11960,11960,11960,0
20230824,182700,428693270,11960,11960,11960,11960,0
20230824,182600,428693270,11960,11960,11960,11960,0
20230824,182500,428693270,11960,11960,11960,11960,0
20230824,182400,428693270,11960,11960,11960,11960,0
20230824,182300,428693270,11960,11960,11960,11960,0
20230824,182200,428693270,11960,11960,11960,11960,0
20230824,182100,428693270,11960,11960,11960,11960,0
20230824,182000,428693270,11960,11960,11960,11960,258
20230824,181900,428693270,11960,11960,11960,11960,0
20230824,181800,428693270,11960,11960,11960,11960,0
20230824,181700,428693270,11960,11960,11960,11960,0
20230824,181600,428693270,11960,11960,11960,11960,0
20230824,181500,428693270,11960,11960,11960,11960,0
20230824,181400,428693270,11960,11960,11960,11960,0
20230824,181300,428693270,11960,11960,11960,11960,0
20230824,181200,428693270,11960,11960,11960,11960,0
20230824,181100,428693270,11960,11960,11960,11960,0
20230824,181000,428693270,11960,11960,11960,11960,0
20230824,180900,428693270,11960,11960,11960,11960,0
20230824,180800,428693270,11960,11960,11960,11960,0
20230824,180700,428693270,11960,11960,11960,11960,0
20230824,180600,428693270,11960,11960,11960,11960,0
20230824,180500,428693270,11960,11960,11960,11960,0
20230824,180400,428693270,11960,11960,11960,11960,0
20230824,180300,428693270,11960,11960,11960,11960,0
20230824,180200,428693270,11960,11960,11960,11960,0
20230824,180100,428693270,11960,11960,11960,11960,0
20230824,180000,428693270,11960,11960,11960,11960,0
20230824,175900,428693270,11960,11960,11960,11960,0
20230824,175800,428693270,11960,11960,11960,11960,0
20230824,175700,428693270,11960,11960,11960,11960,0
20230824,175600,428693270,11960,11960,11960,11960,0
20230824,175500,428693270,11960,11960,11960,11960,0
20230824,175400,428693270,11960,11960,11960,11960,0
20230824,175300,428693270,11960,11960,11960,11960,0
20230824,175200,428693270,11960,11960,11960,11960,0
20230824,175100,428693270,11960,11960,11960,11960,0
20230824,175000,428693270,11960,11960,11960,11960,258
20230824,174900,428693270,11960,11960,11960,11960,0
20230824,174800,428693270,11960,11960,11960,11960,0
20230824,174700,428693270,11960,11960,11960,11960,0
20230824,174600,428693270,11960,11960,11960,11960,0
20230824,174500,428693270,11960,11960,11960,11960,0
20230824,174400,428693270,11960,11960,11960,11960,0
20230824,174300,428693270,11960,11960,11960,11960,0
20230824,174200,428693270,11960,11960,11960,11960,0
20230824,174100,428693270,11960,11960,11960,11960,0
20230824,174000,428693270,11960,11960,11960,11960,0
20230824,173900,428693270,11960,11960,11960,11960,0
20230824,173800,428693270,11960,11960,11960,11960,0
20230824,173700,428693270,11960,11960,11960,11960,0
20230824,173600,428693270,11960,11960,11960,11960,0
20230824,173500,428693270,11960,11960,11960,11960,0
20230824,173400,428693270,11960,11960,11960,11960,0
20230824,173300,428693270,11960,11960,11960,11960,0
20230824,173200,428693270,11960,11960,11960,11960,0
20230824,173100,428693270,11960,11960,11960,11960,0
20230824,173000,428693270,11960,11960,11960,11960,0
20230824,172900,428693270,11960,11960,11960,11960,0
20230824,172800,428693270,11960,11960,11960,11960,0
20230824,172700,428693270,11960,11960,11960,11960,0
20230824,172600,428693270,11960,11960,11960,11960,0
20230824,172500,428693270,11960,11960,11960,11960,0
20230824,172400,428693270,11960,11960,11960,11960,0
20230824,172300,428693270,11960,11960,11960,11960,0
20230824,172200,428693270,11960,11960,11960,11960,0
20230824,172100,428693270,11960,11960,11960,11960,0
20230824,172000,428693270,11960,11960,11960,11960,258
20230824,171900,428693270,11960,11960,11960,11960,0
20230824,171800,428693270,11960,11960,11960,11960,0
20230824,171700,428693270,11960,11960,11960,11960,0
20230824,171600,428693270,11960,11960,11960,11960,0
20230824,171500,428693270,11960,11960,11960,11960,0
20230824,171400,428693270,11960,11960,11960,11960,0
20230824,171300,428693270,11960,11960,11960,11960,0
20230824,171200,428693270,11960,11960,11960,11960,0
20230824,171100,428693270,11960,11960,11960,11960,0
20230824,171000,428693270,11960,11960,11960,11960,0
20230824,170900,428693270,11960,11960,11960,11960,0
20230824,170800,428693270,11960,11960,11960,11960,0
20230824,170700,428693270,11960,11960,11960,11960,0
20230824,170600,428693270,11960,11960,11960,11960,0
20230824,170500,428693270,11960,11960,11960,11960,0
20230824,170400,428693270,11960,11960,11960,11960,0
20230824,170300,428693270,11960,11960,11960,11960,0
20230824,170200,428693270,11960,11960,11960,11960,0
20230824,170100,428693270,11960,11960,11960,11960,0
20230824,170000,428693270,11960,11960,11960,11960,0
20230824,165900,428693270,11960,11960,11960,11960,0
20230824,165800,428693270,11960,11960,11960,11960,0
20230824,165700,428693270,11960,11960,11960,11960,0
20230824,165600,428693270,11960,11960,11960,11960,0
20230824,165500,428693270,11960,11960,11960,11960,0
20230824,165400,428693270,11960,11960,11960,11960,0
20230824,165300,428693270,11960,11960,11960,11960,0
20230824,165200,428693270,11960,11960,11960,11960,0
20230824,165100,428693270,11960,11960,11960,11960,0
20230824,165000,428693270,11960,11960,11960,11960,258
20230824,164900,428693270,11960,11960,11960,11960,0
20230824,164800,428693270,11960,11960,11960,11960,0
20230824,164700,428693270,11960,11960,11960,11960,0
20230824,164600,428693270,11960,11960,11960,11960,0
20230824,164500,428693270,11960,11960,11960,11960,0
20230824,164400,428693270,11960,11960,11960,11960,0
20230824,164300,428693270,11960,11960,11960,11960,0
20230824,164200,428693270,11960,11960,11960,11960,0
20230824,164100,428693270,11960,11960,11960,11960,0
20230824,164000,428693270,11960,11960,11960,11960,0
20230824,163900,428693270,11960,11960,11960,11960,0
20230824,163800,428693270,11960,11960,11960,11960,0
20230824,163700,428693270,11960,11960,11960,11960,0
20230824,163600,428693270,11960,11960,11960,11960,0
20230824,163500,428693270,11960,11960,11960,11960,0
20230824,163400,428693270,11960,11960,11960,11960,0
20230824,163300,428693270,11960,11960,11960,11960,0
20230824,163200,428693270,11960,11960,11960,11960,0
20230824,163100,428693270,11960,11960,11960,11960,0
20230824,163000,428693270,11960,11960,11960,11960,0
20230824,162900,428693270,11960,11960,11960,11960,0
20230824,162800,428693270,11960,11960,11960,11960,0
20230824,162700,428693270,11960,11960,11960,11960,0
20230824,162600,428693270,11960,11960,11960,11960,0
20230824,162500,428693270,11960,11960,11960,11960,0
20230824,162400,428693270,11960,11960,11960,11960,0
20230824,162300,428693270,11960,11960,11960,11960,0
20230824,162200,428693270,11960,11960,11960,11960,0
20230824,162100,428693270,11960,11960,11960,11960,0
20230824,162000,428693270,11960,11960,11960,11960,258
20230824,161900,428693270,11960,11960,11960,11960,0
20230824,161800,428693270,11960,11960,11960,11960,0
20230824,161700,428693270,11960,11960,11960,11960,0
20230824,161600,428693270,11960,11960,11960,11960,0
20230824,161500,428693270,11960,11960,11960,11960,0
20230824,161400,428693270,11960,11960,11960,11960,0
20230824,161300,428693270,11960,11960,11960,11960,0
20230824,161200,428693270,11960,11960,11960,11960,0
20230824,161100,428693270,11960,11960,11960,11960,0
20230824,161000,428693270,11960,11960,11960,11960,0
20230824,160900,428693270,11960,11960,11960,11960,0
20230824,160800,428693270,11960,11960,11960,11960,0
20230824,160700,428693270,11960,11960,11960,11960,0
20230824,160600,428693270,11960,11960,11960,11960,0
20230824,160500,428693270,11960,11960,11960,11960,0
20230824,160400,428693270,11960,11960,11960,11960,0
20230824,160300,428693270,11960,11960,11960,11960,0
20230824,160200,428693270,11960,11960,11960,11960,0
20230824,160100,428693270,11960,11960,11960,11960,0
20230824,160000,428693270,11960,11960,11960,11960,0
20230824,155900,428693270,11960,11960,11960,11960,0
20230824,155800,428693270,11960,11960,11960,11960,0
20230824,155700,428693270,11960,11960,11960,11960,0
20230824,155600,428693270,11960,11960,11960,11960,0
20230824,155500,428693270,11960,11960,11960,11960,0
20230824,155400,428693270,11960,11960,11960,11960,0
20230824,155300,428693270,11960,11960,11960,11960,0
20230824,155200,428693270,11960,11960,11960,11960,0
20230824,155100,428693270,11960,11960,11960,11960,0
20230824,155000,428693270,11960,11960,11960,11960,258
20230824,154900,428693270,11960,11960,11960,11960,0
20230824,154800,428693270,11960,11960,11960,11960,0
20230824,154700,428693270,11960,11960,11960,11960,0
20230824,154600,428693270,11960,11960,11960,11960,0
20230824,154500,428693270,11960,11960,11960,11960,0
20230824,154400,428693270,11960,11960,11960,11960,0
20230824,154300,428693270,11960,11960,11960,11960,0
20230824,154200,428693270,11960,11960,11960,11960,0
20230824,154100,428693270,11960,11960,11960,11960,0
20230824,154000,428693270,11960,11960,11960,11960,0
20230824,153900,428693270,11960,11960,11960,11960,0
20230824,153800,428693270,11960,11960,11960,11960,0
20230824,153700,428693270,11960,11960,11960,11960,0
20230824,153600,428693270,11960,11960,11960,11960,0
20230824,153500,428693270,11960,11960,11960,11960,0
20230824,153400,428693270,11960,11960,11960,11960,0
20230824,153300,428693270,11960,11960,11960,11960,0
20230824,153200,428693270,11960,11960,11960,11960,0
20230824,153100,428693270,11960,11960,11960,11960,0
20230824,153000,428693270,11960,11960,11960,11960,258
20230824,152900,425607590,12020,12020,12020,12020,0
20230824,152800,425607590,12020,12020,12020,12020,0
20230824,152700,425607590,12020,12020,12020,12020,0
20230824,152600,425607590,12020,12020,12020,12020,0
20230824,152500,425607590,12020,12020,12020,12020,0
20230824,152400,425607590,12020,12020,12020,12020,0
20230824,152300,425607590,12020,12020,12020,12020,0
20230824,152200,425607590,12020,12020,12020,12020,0
20230824,152100,425607590,12020,12020,12020,12020,0
20230824,152000,425607590,12020,12020,12020,12020,0
20230824,151900,425607590,12020,11850,12020,11850,44
20230824,151800,425083230,11840,11840,11840,11830,1037
20230824,151700,412805180,11840,11950,11950,11840,3005
20230824,151600,377217930,11900,11950,11950,11900,22
20230824,151500,376955120,11950,11950,11950,11950,0
20230824,151400,376955120,11950,11970,11970,11950,20
20230824,151300,376716080,11980,11980,11980,11980,2
20230824,151200,376692120,11980,11950,11980,11950,4
20230824,151100,376644260,11950,11980,11980,11950,3
20230824,151000,376608380,12000,11870,12000,11870,5
20230824,150900,376548640,11870,11870,11870,11870,317
20230824,150800,372785850,12000,12010,12010,11990,20
20230824,150700,372545850,11840,11950,11950,11840,868
20230824,150600,362212560,11940,11950,11950,11940,4
20230824,150500,362164790,11950,12030,12030,11950,250
20230824,150400,359173840,12030,12030,12030,12030,0
20230824,150300,359173840,12030,12030,12030,12030,3
20230824,150200,359137750,12030,12030,12030,12030,2
20230824,150100,359113690,12030,12030,12030,12020,29
20230824,150000,358764920,12030,12030,12030,12030,2
20230824,145900,358740860,12030,12030,12030,12030,2
20230824,145800,358716800,12030,12030,12030,11960,10
20230824,145700,358597060,12030,12030,12030,12030,2
20230824,145600,358573000,11950,12020,12020,11950,4
20230824,145500,358525060,12030,12030,12030,12030,2
20230824,145400,358501000,12020,11930,12020,11930,26
20230824,145300,358190640,12020,12020,12020,12020,0
20230824,145200,358190640,12020,12020,12040,11930,54
20230824,145100,357546020,12050,12020,12050,12020,84
20230824,145000,356534290,11930,11990,12040,11930,22
20230824,144900,356270530,12040,12000,12040,12000,10
20230824,144800,356150210,12000,12010,12050,12000,512
20230824,144700,349991170,12010,11940,12020,11920,47
20230824,144600,349429610,11950,11990,11990,11950,19
20230824,144500,349202520,11990,11980,11990,11980,2
20230824,144400,349178550,11990,11990,11990,11990,2
20230824,144300,349154570,12010,11990,12010,11950,24
20230824,144200,348867040,12020,12020,12020,12020,1
20230824,144100,348855020,12020,12020,12020,12020,2
20230824,144000,348830980,12020,12020,12020,12020,2
20230824,143900,348806940,12020,12000,12020,12000,20
20230824,143800,348566900,12000,11990,12000,11990,48
20230824,143700,347990920,11990,11990,11990,11990,2
20230824,143600,347966940,11990,11990,11990,11990,19
20230824,143500,347739130,11990,11990,11990,11990,1
20230824,143400,347727140,11940,11990,11990,11940,33
20230824,143300,347332720,11960,12000,12000,11960,19
20230824,143200,347105400,11960,12000,12000,11960,24
20230824,143100,346817530,12000,12000,12000,12000,1
20230824,143000,346805530,12000,12000,12000,12000,1
20230824,142900,346793530,12010,12010,12010,12010,94
20230824,142800,345664590,11990,11990,11990,11990,23
20230824,142700,345388820,11990,12020,12020,11980,18
20230824,142600,345173130,11970,11970,11970,11970,1
20230824,142500,345161160,11970,11970,11970,11970,19
20230824,142400,344933730,11970,11970,11970,11970,1
20230824,142300,344921760,11970,11970,11970,11970,2
20230824,142200,344897820,11970,11970,11970,11970,2
20230824,142100,344873880,11970,11960,11970,11960,19
20230824,142000,344646470,11970,11970,11970,11970,2
20230824,141900,344622530,11970,11970,11970,11970,1
20230824,141800,344610560,11970,11970,11970,11970,3
20230824,141700,344574650,11970,11970,11970,11970,18
20230824,141600,344359190,11970,11970,11970,11970,2
20230824,141500,344335250,11970,11970,11970,11970,2
20230824,141400,344311310,11970,11970,11970,11970,21
20230824,141300,344059940,11970,11970,11970,11970,0
20230824,141200,344059940,11970,11970,11970,11950,669
20230824,141100,336058690,11970,11970,11970,11960,17
20230824,141000,335855340,11960,12010,12010,11960,349
20230824,140900,331678920,12020,11980,12020,11980,52
20230824,140800,331055890,12020,12020,12020,12020,2
20230824,140700,331031850,12020,12020,12020,12020,2
20230824,140600,331007810,12020,12020,12020,12020,18
20230824,140500,330791450,12020,12020,12020,12020,2
20230824,140400,330767410,12040,12030,12040,12030,3
20230824,140300,330731310,12030,12030,12040,12030,18
20230824,140200,330514620,12040,12040,12040,12030,14
20230824,140100,330346100,12040,11970,12040,11970,57
20230824,140000,329663740,11980,11970,11980,11970,60
20230824,135900,328945280,11980,12040,12040,11980,120
20230824,135800,327505540,12040,12040,12040,12040,2
20230824,135700,327481460,12040,12030,12040,12030,8
20230824,135600,327385200,12040,12030,12040,12030,13
20230824,135500,327228780,12030,12030,12030,12030,0
20230824,135400,327228780,12030,12030,12030,12030,3
20230824,135300,327192690,12030,12030,12030,12030,3
20230824,135200,327156600,12030,12030,12030,12030,19
20230824,135100,326928030,12030,12030,12030,12030,3
20230824,135000,326891940,12040,12040,12040,12040,0
20230824,134900,326891940,12040,12040,12040,12040,5
20230824,134800,326831740,12040,12040,12040,12040,35
20230824,134700,326410340,12040,12040,12040,12040,2
20230824,134600,326386260,12040,12040,12040,12040,2
20230824,134500,326362180,12040,12050,12050,12040,19
20230824,134400,326133250,12050,12050,12050,12050,2
20230824,134300,326109150,12050,12050,12050,12050,1
20230824,134200,326097100,12050,12050,12050,12050,4
20230824,134100,326048900,12050,12050,12050,12050,18
20230824,134000,325832000,12050,12050,12050,12050,2
20230824,133900,325807900,12050,12050,12050,12050,2
20230824,133800,325783800,12050,12050,12050,12050,3
20230824,133700,325747650,11990,12000,12000,11990,100
20230824,133600,324548090,12050,12050,12050,12050,3
20230824,133500,324511940,12050,12050,12050,12050,3
20230824,133400,324475790,12050,12050,12050,12050,17
20230824,133300,324270940,12050,12050,12050,12050,3
20230824,133200,324234790,12050,12050,12050,12050,0
20230824,133100,324234790,12050,12050,12050,12050,5
20230824,133000,324174540,12050,12050,12050,12050,17
20230824,132900,323969690,12050,12050,12050,12050,2
20230824,132800,323945590,12050,12010,12050,11990,302
20230824,132700,320322500,12050,12050,12050,12050,20
20230824,132600,320081500,12050,12050,12050,12050,2
20230824,132500,320057400,12050,12050,12050,12050,2
20230824,132400,320033300,12050,12050,12050,12050,504
20230824,132300,313960100,12040,12040,12040,12040,35
20230824,132200,313538700,12040,12040,12040,12040,2
20230824,132100,313514620,12040,12040,12040,12040,0
20230824,132000,313514620,12040,12040,12040,12040,5
20230824,131900,313454420,12050,12050,12050,12050,17
20230824,131800,313249570,12050,12020,12060,12010,204
20230824,131700,310799230,12020,12070,12070,12020,28
20230824,131600,310462520,12070,12070,12070,12070,17
20230824,131500,310257330,12070,12070,12070,12070,3
20230824,131400,310221120,12070,12070,12070,12070,0
20230824,131300,310221120,12070,12070,12070,12070,5
20230824,131200,310160770,12000,12010,12010,12000,100
20230824,131100,308960720,12010,12030,12070,12000,89
20230824,131000,307891970,12070,12040,12070,12040,201
20230824,130900,305471900,12070,12070,12070,12070,37
20230824,130800,305025310,12080,12080,12080,12080,3
20230824,130700,304989070,12090,12030,12090,12030,203
20230824,130600,302546800,12030,12080,12090,12030,166
20230824,130500,300540500,12080,12070,12080,12070,22
20230824,130400,300274760,12070,12050,12080,12050,1841
20230824,130300,278082470,12050,12040,12050,12040,172
20230824,130200,276010070,12050,12040,12050,12040,7
20230824,130100,275925740,12040,12030,12040,12030,410
20230824,130000,270990260,12030,12030,12030,12030,4
20230824,125900,270942140,12030,12030,12030,12030,102
20230824,125800,269715080,12030,12020,12030,12020,18
20230824,125700,269498550,12030,12020,12030,12020,143
20230824,125600,267779470,12020,12020,12020,12020,0
20230824,125500,267779470,12020,12020,12020,12020,5
20230824,125400,267719370,12010,12010,12010,12010,0
20230824,125300,267719370,12010,12010,12010,12010,11
20230824,125200,267587260,12010,12010,12010,12010,1
20230824,125100,267575250,12010,12010,12010,12010,20
20230824,125000,267335050,12010,12010,12010,12010,3
20230824,124900,267299020,12020,12020,12020,12020,0
20230824,124800,267299020,12020,12020,12020,12020,3
20230824,124700,267262960,12000,12000,12000,12000,82
20230824,124600,266278960,11990,12000,12000,11990,68
20230824,124500,265463460,12010,12020,12020,12010,72
20230824,124400,264598520,12020,11990,12020,11990,397
20230824,124300,259835160,11990,11990,11990,11990,18
20230824,124200,259619340,11990,12000,12000,11990,14
20230824,124100,259451470,12000,12000,12000,12000,2
20230824,124000,259427470,12000,12000,12000,12000,49
20230824,123900,258839470,12000,12000,12000,12000,3
20230824,123800,258803470,12000,12000,12000,12000,1
20230824,123700,258791470,12000,12000,12000,12000,5
20230824,123600,258731470,12000,12000,12000,12000,17
20230824,123500,258527470,12000,12000,12000,12000,2
20230824,123400,258503470,12000,12000,12000,12000,2
20230824,123300,258479470,12000,12000,12000,12000,811
20230824,123200,248747470,12030,12030,12030,12030,20
20230824,123100,248506870,12030,12030,12030,12030,40
20230824,123000,248025670,12030,12000,12030,12000,195
20230824,122900,245684510,12000,11980,12000,11980,517
20230824,122800,239485620,11980,11980,11980,11980,2
20230824,122700,239461660,11980,11980,11980,11980,1
20230824,122600,239449680,11980,11980,11980,11980,4
20230824,122500,239401760,11980,11980,11980,11980,17
20230824,122400,239198100,11990,11950,11990,11950,8
20230824,122300,239102380,11980,11980,11980,11980,34
20230824,122200,238695060,11980,11980,11980,11980,35
20230824,122100,238275760,11980,11960,11980,11960,243
20230824,122000,235367340,11960,11960,11960,11960,0
20230824,121900,235367340,11960,11970,11970,11960,75
20230824,121800,234470290,11960,11960,11960,11960,100
20230824,121700,233274290,11970,11970,11970,11970,2
20230824,121600,233250350,11970,11970,11970,11970,1
20230824,121500,233238380,11970,11970,11970,11970,3
20230824,121400,233202470,11970,11970,11970,11970,31
20230824,121300,232831400,11970,11970,11970,11970,0
20230824,121200,232831400,11970,11970,11970,11970,2
20230824,121100,232807460,11970,11970,11970,11970,25
20230824,121000,232508210,11970,11970,11970,11970,15
20230824,120900,232328660,11920,11970,11970,11920,3
20230824,120800,232292850,11970,11920,11970,11920,4
20230824,120700,232245020,11960,11960,11960,11960,17
20230824,120600,232041700,11960,11960,11960,11960,3
20230824,120500,232005820,11920,11950,11950,11920,428
20230824,120400,226903770,11950,11960,11960,11950,20
20230824,120300,226664580,11960,11960,11960,11960,2
20230824,120200,226640660,11960,11960,11960,11960,1
20230824,120100,226628700,11970,11970,11970,11970,3
20230824,120000,226592790,11970,11970,11970,11970,19
20230824,115900,226365360,11970,11970,11970,11970,2
20230824,115800,226341420,11970,11970,11970,11970,1
20230824,115700,226329450,11970,11980,11980,11970,3
20230824,115600,226293530,11980,11980,11980,11980,21
20230824,115500,226041950,11980,11980,11980,11980,0
20230824,115400,226041950,11980,11980,11980,11980,2
20230824,115300,226017990,11980,11970,11980,11970,22
20230824,115200,225754620,11970,11970,11970,11970,1
20230824,115100,225742650,11980,11980,11980,11980,3
20230824,115000,225706710,11980,11980,11980,11980,3
20230824,114900,225670770,11940,11940,11940,11940,17
20230824,114800,225467790,11940,11940,11940,11940,183
20230824,114700,223282770,11980,11980,11980,11980,2
20230824,114600,223258810,11980,11980,11980,11980,2
20230824,114500,223234850,11980,11980,11980,11980,54
20230824,114400,222587930,11980,11980,11980,11980,1
20230824,114300,222575950,11980,11980,11980,11980,3
20230824,114200,222540010,11980,11980,11980,11980,19
20230824,114100,222312390,11980,11980,11980,11980,2
20230824,114000,222288430,11980,11980,11980,11980,1
20230824,113900,222276450,11980,11980,11980,11980,3
20230824,113800,222240510,11980,11980,11980,11980,37
20230824,113700,221797250,11980,11980,11980,11980,5
20230824,113600,221737350,11980,11980,11980,11980,2
20230824,113500,221713390,11980,11980,11980,11980,26
20230824,113400,221401910,11980,11980,11980,11980,2
20230824,113300,221377950,11990,11990,11990,11990,1
20230824,113200,221365960,11990,11990,11990,11990,2
20230824,113100,221341980,11980,11980,11980,11980,127
20230824,113000,219820520,11980,11930,11980,11930,4
20230824,112900,219772650,11990,11990,11990,11990,54
20230824,112800,219125190,11920,11990,11990,11920,3
20230824,112700,219089290,11920,11990,11990,11920,3
20230824,112600,219053390,11920,11920,11920,11920,2
20230824,112500,219029550,11990,11920,11990,11920,4
20230824,112400,218981660,11990,11990,11990,11920,26
20230824,112300,218669990,11990,11990,11990,11920,4
20230824,112200,218622100,11920,11990,11990,11920,2
20230824,112100,218598190,11990,11990,11990,11980,43
20230824,112000,218082790,11990,11980,11990,11920,14
20230824,111900,217915050,11920,11920,11920,11920,1
20230824,111800,217903130,11920,11990,11990,11920,54
20230824,111700,217257330,11990,11990,11990,11970,21
20230824,111600,217005560,11970,11920,11990,11920,8
20230824,111500,216910010,11920,12000,12000,11920,346
20230824,111400,212766960,12000,11930,12000,11930,3
20230824,111300,212731030,12000,12000,12000,11930,239
20230824,111200,209874690,12000,11930,12000,11930,38
20230824,111100,209421050,11970,11980,11980,11970,292
20230824,111000,205925390,11920,11990,11990,11920,3
20230824,110900,205889500,11920,11890,11980,11890,122
20230824,110800,204428090,11920,11920,11920,11920,1
20230824,110700,204416170,11980,11990,11990,11910,7
20230824,110600,204332570,11980,11930,11980,11840,503
20230824,110500,198344270,11990,11950,11990,11940,103
20230824,110400,197113610,11950,11950,11950,11950,2
20230824,110300,197089710,12000,11990,12000,11940,213
20230824,110200,194538570,12000,12000,12000,11940,862
20230824,110100,184209630,11970,11990,11990,11970,56
20230824,110000,183538310,11970,12000,12000,11970,6
20230824,105900,183466370,12000,12000,12000,12000,202
20230824,105800,181042370,11970,11990,12000,11970,163
20230824,105700,179087820,11990,12040,12040,11990,68
20230824,105600,178271190,12040,12030,12040,12010,44
20230824,105500,177741690,12000,12000,12050,12000,110
20230824,105400,176421360,12050,12000,12050,12000,4
20230824,105300,176373210,12000,12040,12050,12000,186
20230824,105200,174132620,12030,12030,12030,12000,139
20230824,105100,172460770,12040,12040,12040,12040,22
20230824,105000,172195890,12030,12000,12030,12000,1187
20230824,104900,157951620,12000,11990,12000,11990,55
20230824,104800,157291630,12000,11990,12000,11990,66
20230824,104700,156500270,11990,11980,11990,11980,14
20230824,104600,156332520,11970,11970,11970,11970,0
20230824,104500,156332520,11970,11950,11970,11950,1360
20230824,104400,140075490,11950,11950,11950,11950,121
20230824,104300,138629540,11950,11950,11950,11940,299
20230824,104200,135057670,11950,11940,11950,11940,13
20230824,104100,134902430,11940,11950,11950,11940,159
20230824,104000,133003450,11940,11940,11940,11940,11
20230824,103900,132872110,11940,11930,11950,11930,214
20230824,103800,130318970,11920,11870,11920,11870,2044
20230824,103700,106011470,11850,11850,11850,11850,1079
20230824,103600,93225320,11850,11840,11850,11840,121
20230824,103500,91792640,11850,11850,11850,11850,6
20230824,103400,91721540,11850,11850,11850,11850,1
20230824,103300,91709690,11850,11850,11850,11850,46
20230824,103200,91164590,11850,11850,11850,11850,0
20230824,103100,91164590,11850,11850,11850,11850,4
20230824,103000,91117190,11850,11850,11850,11850,6
20230824,102900,91046090,11840,11830,11840,11830,504
20230824,102800,85078740,11810,11810,11810,11810,73
20230824,102700,84216610,11840,11840,11840,11840,3
20230824,102600,84181090,11840,11840,11840,11840,22
20230824,102500,83920610,11840,11840,11840,11840,0
20230824,102400,83920610,11840,11840,11840,11840,4
20230824,102300,83873250,11850,11850,11850,11850,0
20230824,102200,83873250,11850,11850,11850,11840,41
20230824,102100,83387410,11850,11850,11850,11850,1
20230824,102000,83375560,11850,11850,11850,11850,3
20230824,101900,83340010,11850,11850,11850,11850,19
20230824,101800,83114860,11850,11820,11850,11820,203
20230824,101700,80715310,11820,11820,11820,11820,3
20230824,101600,80679850,11820,11820,11820,11820,101
20230824,101500,79486030,11820,11820,11820,11820,22
20230824,101400,79225990,11820,11820,11820,11820,100
20230824,101300,78043990,11820,11830,11830,11820,168
20230824,101200,76057230,11830,11830,11830,11830,2
20230824,101100,76033570,11770,11820,11820,11770,45
20230824,101000,75502780,11830,11830,11830,11830,0
20230824,100900,75502780,11830,11840,11850,11830,153
20230824,100800,73690240,11850,11850,11850,11850,32
20230824,100700,73311040,11850,11850,11850,11850,10
20230824,100600,73192540,11850,11850,11850,11850,5
20230824,100500,73133290,11850,11850,11850,11850,0
20230824,100400,73133290,11850,11850,11850,11850,22
20230824,100300,72872590,11850,11820,11850,11760,1004
20230824,100200,61042750,11820,11810,11820,11810,72
20230824,100100,60191920,11820,11870,11870,11820,92
20230824,100000,59103480,11870,11870,11870,11870,204
20230824,095900,56682000,11810,11810,11870,11800,32
20230824,095800,56304140,11810,11860,11860,11810,2
20230824,095700,56280470,11870,11810,11870,11810,22
20230824,095600,56019390,11810,11880,11880,11810,9
20230824,095500,55912850,11880,11880,11880,11880,3
20230824,095400,55877210,11890,11890,11890,11890,0
20230824,095300,55877210,11890,11890,11890,11890,23
20230824,095200,55603740,11900,11880,11900,11880,23
20230824,095100,55330140,11880,11880,11880,11880,3
20230824,095000,55294500,11880,11870,11880,11870,22
20230824,094900,55033340,11860,11860,11860,11860,0
20230824,094800,55033340,11860,11870,11870,11860,48
20230824,094700,54464020,11880,11890,11890,11880,73
20230824,094600,53596120,11900,11890,11910,11890,7
20230824,094500,53512810,11910,11910,11910,11910,1
20230824,094400,53500900,11890,11890,11890,11890,2
20230824,094300,53477120,11880,11890,11890,11880,12
20230824,094200,53334540,11890,11880,11890,11880,31
20230824,094100,52966060,11880,11890,11890,11880,13
20230824,094000,52811590,11890,11890,11890,11890,1
20230824,093900,52799700,11890,11880,11890,11870,12
20230824,093800,52657130,11860,11880,11880,11860,2
20230824,093700,52633390,11880,11880,11880,11860,27
20230824,093600,52313030,11890,11890,11890,11890,0
20230824,093500,52313030,11890,11880,11890,11880,97
20230824,093400,51160650,11870,11850,11870,11850,105
20230824,093300,49914330,11860,11850,11860,11850,9
20230824,093200,49807600,11850,11860,11860,11850,30
20230824,093100,49451810,11880,11880,11880,11880,1
20230824,093000,49439930,11880,11880,11880,11880,29
20230824,092900,49095410,11850,11850,11850,11850,0
20230824,092800,49095410,11850,11850,11870,11850,22
20230824,092700,48834670,11850,11830,11850,11830,101
20230824,092600,47638800,11830,11830,11830,11830,3
20230824,092500,47603310,11830,11830,11830,11830,1
20230824,092400,47591480,11830,11760,11830,11760,129
20230824,092300,46068320,11760,11760,11760,11760,143
20230824,092200,44386640,11810,11810,11810,11810,1
20230824,092100,44374830,11770,11880,11880,11770,2021
20230824,092000,20538270,11820,11880,11880,11820,51
20230824,091900,19934830,11880,11880,11880,11880,3
20230824,091800,19899190,11880,11880,11880,11880,0
20230824,091700,19899190,11880,11850,11880,11850,19
20230824,091600,19673650,11860,11880,11880,11860,4
20230824,091500,19626160,11820,11850,11850,11820,8
20230824,091400,19531540,11810,11910,11910,11810,116
20230824,091300,18157390,11940,11940,11940,11940,0
20230824,091200,18157390,11940,11940,11940,11940,1
20230824,091100,18145450,11950,11950,11950,11950,61
20230824,091000,17416500,11950,11950,11950,11950,0
20230824,090900,17416500,11950,11940,11950,11940,8
20230824,090800,17320950,11950,11930,11950,11930,121
20230824,090700,15875140,11950,11920,11950,11800,166
20230824,090600,13907110,11930,11930,11940,11810,123
20230824,090500,12441810,11800,11830,11950,11800,314
20230824,090400,8731350,11970,11970,11970,11970,0
20230824,090300,8731350,11970,11970,11970,11970,100
20230824,090200,7534350,11900,11900,11900,11900,300
20230824,090100,3964350,12000,12000,12000,12000,0
20230824,090000,3964350,12000,12050,12050,12000,329