KissMeData/042000/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,191300,2856897000,13360,13360,13360,13360,7760
20230824,191200,2856897000,13360,13360,13360,13360,0
20230824,191100,2856897000,13360,13360,13360,13360,0
20230824,191000,2856897000,13360,13360,13360,13360,0
20230824,190900,2856897000,13360,13360,13360,13360,0
20230824,190800,2856897000,13360,13360,13360,13360,0
20230824,190700,2856897000,13360,13360,13360,13360,0
20230824,190600,2856897000,13360,13360,13360,13360,0
20230824,190500,2856897000,13360,13360,13360,13360,0
20230824,190400,2856897000,13360,13360,13360,13360,0
20230824,190300,2856897000,13360,13360,13360,13360,0
20230824,190200,2856897000,13360,13360,13360,13360,0
20230824,190100,2856897000,13360,13360,13360,13360,0
20230824,190000,2856897000,13360,13360,13360,13360,0
20230824,185900,2856897000,13360,13360,13360,13360,0
20230824,185800,2856897000,13360,13360,13360,13360,0
20230824,185700,2856897000,13360,13360,13360,13360,0
20230824,185600,2856897000,13360,13360,13360,13360,0
20230824,185500,2856897000,13360,13360,13360,13360,0
20230824,185400,2856897000,13360,13360,13360,13360,0
20230824,185300,2856897000,13360,13360,13360,13360,0
20230824,185200,2856897000,13360,13360,13360,13360,0
20230824,185100,2856897000,13360,13360,13360,13360,0
20230824,185000,2856897000,13360,13360,13360,13360,0
20230824,184900,2856897000,13360,13360,13360,13360,0
20230824,184800,2856897000,13360,13360,13360,13360,0
20230824,184700,2856897000,13360,13360,13360,13360,0
20230824,184600,2856897000,13360,13360,13360,13360,0
20230824,184500,2856897000,13360,13360,13360,13360,0
20230824,184400,2856897000,13360,13360,13360,13360,0
20230824,184300,2856897000,13360,13360,13360,13360,7760
20230824,184200,2856897000,13360,13360,13360,13360,0
20230824,184100,2856897000,13360,13360,13360,13360,0
20230824,184000,2856897000,13360,13360,13360,13360,0
20230824,183900,2856897000,13360,13360,13360,13360,0
20230824,183800,2856897000,13360,13360,13360,13360,0
20230824,183700,2856897000,13360,13360,13360,13360,0
20230824,183600,2856897000,13360,13360,13360,13360,0
20230824,183500,2856897000,13360,13360,13360,13360,0
20230824,183400,2856897000,13360,13360,13360,13360,0
20230824,183300,2856897000,13360,13360,13360,13360,0
20230824,183200,2856897000,13360,13360,13360,13360,0
20230824,183100,2856897000,13360,13360,13360,13360,0
20230824,183000,2856897000,13360,13360,13360,13360,0
20230824,182900,2856897000,13360,13360,13360,13360,0
20230824,182800,2856897000,13360,13360,13360,13360,0
20230824,182700,2856897000,13360,13360,13360,13360,0
20230824,182600,2856897000,13360,13360,13360,13360,0
20230824,182500,2856897000,13360,13360,13360,13360,0
20230824,182400,2856897000,13360,13360,13360,13360,0
20230824,182300,2856897000,13360,13360,13360,13360,0
20230824,182200,2856897000,13360,13360,13360,13360,0
20230824,182100,2856897000,13360,13360,13360,13360,0
20230824,182000,2856897000,13360,13360,13360,13360,0
20230824,181900,2856897000,13360,13360,13360,13360,0
20230824,181800,2856897000,13360,13360,13360,13360,0
20230824,181700,2856897000,13360,13360,13360,13360,0
20230824,181600,2856897000,13360,13360,13360,13360,0
20230824,181500,2856897000,13360,13360,13360,13360,0
20230824,181400,2856897000,13360,13360,13360,13360,0
20230824,181300,2856897000,13360,13360,13360,13360,7760
20230824,181200,2856897000,13360,13360,13360,13360,0
20230824,181100,2856897000,13360,13360,13360,13360,0
20230824,181000,2856897000,13360,13360,13360,13360,0
20230824,180900,2856897000,13360,13360,13360,13360,0
20230824,180800,2856897000,13360,13360,13360,13360,0
20230824,180700,2856897000,13360,13360,13360,13360,0
20230824,180600,2856897000,13360,13360,13360,13360,0
20230824,180500,2856897000,13360,13360,13360,13360,0
20230824,180400,2856897000,13360,13360,13360,13360,0
20230824,180300,2856897000,13360,13360,13360,13360,0
20230824,180200,2856897000,13360,13360,13360,13360,0
20230824,180100,2856897000,13360,13360,13360,13360,0
20230824,180000,2856897000,13360,13360,13360,13360,0
20230824,175900,2856897000,13360,13360,13360,13360,0
20230824,175800,2856897000,13360,13360,13360,13360,0
20230824,175700,2856897000,13360,13360,13360,13360,0
20230824,175600,2856897000,13360,13360,13360,13360,0
20230824,175500,2856897000,13360,13360,13360,13360,0
20230824,175400,2856897000,13360,13360,13360,13360,0
20230824,175300,2856897000,13360,13360,13360,13360,0
20230824,175200,2856897000,13360,13360,13360,13360,0
20230824,175100,2856897000,13360,13360,13360,13360,0
20230824,175000,2856897000,13360,13360,13360,13360,0
20230824,174900,2856897000,13360,13360,13360,13360,0
20230824,174800,2856897000,13360,13360,13360,13360,0
20230824,174700,2856897000,13360,13360,13360,13360,0
20230824,174600,2856897000,13360,13360,13360,13360,0
20230824,174500,2856897000,13360,13360,13360,13360,0
20230824,174400,2856897000,13360,13360,13360,13360,0
20230824,174300,2856897000,13360,13360,13360,13360,7760
20230824,174200,2856897000,13360,13360,13360,13360,0
20230824,174100,2856897000,13360,13360,13360,13360,0
20230824,174000,2856897000,13360,13360,13360,13360,0
20230824,173900,2856897000,13360,13360,13360,13360,0
20230824,173800,2856897000,13360,13360,13360,13360,0
20230824,173700,2856897000,13360,13360,13360,13360,0
20230824,173600,2856897000,13360,13360,13360,13360,0
20230824,173500,2856897000,13360,13360,13360,13360,0
20230824,173400,2856897000,13360,13360,13360,13360,0
20230824,173300,2856897000,13360,13360,13360,13360,0
20230824,173200,2856897000,13360,13360,13360,13360,0
20230824,173100,2856897000,13360,13360,13360,13360,0
20230824,173000,2856897000,13360,13360,13360,13360,0
20230824,172900,2856897000,13360,13360,13360,13360,0
20230824,172800,2856897000,13360,13360,13360,13360,0
20230824,172700,2856897000,13360,13360,13360,13360,0
20230824,172600,2856897000,13360,13360,13360,13360,0
20230824,172500,2856897000,13360,13360,13360,13360,0
20230824,172400,2856897000,13360,13360,13360,13360,0
20230824,172300,2856897000,13360,13360,13360,13360,0
20230824,172200,2856897000,13360,13360,13360,13360,0
20230824,172100,2856897000,13360,13360,13360,13360,0
20230824,172000,2856897000,13360,13360,13360,13360,0
20230824,171900,2856897000,13360,13360,13360,13360,0
20230824,171800,2856897000,13360,13360,13360,13360,0
20230824,171700,2856897000,13360,13360,13360,13360,0
20230824,171600,2856897000,13360,13360,13360,13360,0
20230824,171500,2856897000,13360,13360,13360,13360,0
20230824,171400,2856897000,13360,13360,13360,13360,0
20230824,171300,2856897000,13360,13360,13360,13360,7760
20230824,171200,2856897000,13360,13360,13360,13360,0
20230824,171100,2856897000,13360,13360,13360,13360,0
20230824,171000,2856897000,13360,13360,13360,13360,0
20230824,170900,2856897000,13360,13360,13360,13360,0
20230824,170800,2856897000,13360,13360,13360,13360,0
20230824,170700,2856897000,13360,13360,13360,13360,0
20230824,170600,2856897000,13360,13360,13360,13360,0
20230824,170500,2856897000,13360,13360,13360,13360,0
20230824,170400,2856897000,13360,13360,13360,13360,0
20230824,170300,2856897000,13360,13360,13360,13360,0
20230824,170200,2856897000,13360,13360,13360,13360,0
20230824,170100,2856897000,13360,13360,13360,13360,0
20230824,170000,2856897000,13360,13360,13360,13360,0
20230824,165900,2856897000,13360,13360,13360,13360,0
20230824,165800,2856897000,13360,13360,13360,13360,0
20230824,165700,2856897000,13360,13360,13360,13360,0
20230824,165600,2856897000,13360,13360,13360,13360,0
20230824,165500,2856897000,13360,13360,13360,13360,0
20230824,165400,2856897000,13360,13360,13360,13360,0
20230824,165300,2856897000,13360,13360,13360,13360,0
20230824,165200,2856897000,13360,13360,13360,13360,0
20230824,165100,2856897000,13360,13360,13360,13360,0
20230824,165000,2856897000,13360,13360,13360,13360,0
20230824,164900,2856897000,13360,13360,13360,13360,0
20230824,164800,2856897000,13360,13360,13360,13360,0
20230824,164700,2856897000,13360,13360,13360,13360,0
20230824,164600,2856897000,13360,13360,13360,13360,0
20230824,164500,2856897000,13360,13360,13360,13360,0
20230824,164400,2856897000,13360,13360,13360,13360,0
20230824,164300,2856897000,13360,13360,13360,13360,7760
20230824,164200,2856897000,13360,13360,13360,13360,0
20230824,164100,2856897000,13360,13360,13360,13360,0
20230824,164000,2856897000,13360,13360,13360,13360,0
20230824,163900,2856897000,13360,13360,13360,13360,0
20230824,163800,2856897000,13360,13360,13360,13360,0
20230824,163700,2856897000,13360,13360,13360,13360,0
20230824,163600,2856897000,13360,13360,13360,13360,0
20230824,163500,2856897000,13360,13360,13360,13360,0
20230824,163400,2856897000,13360,13360,13360,13360,0
20230824,163300,2856897000,13360,13360,13360,13360,0
20230824,163200,2856897000,13360,13360,13360,13360,0
20230824,163100,2856897000,13360,13360,13360,13360,0
20230824,163000,2856897000,13360,13360,13360,13360,0
20230824,162900,2856897000,13360,13360,13360,13360,0
20230824,162800,2856897000,13360,13360,13360,13360,0
20230824,162700,2856897000,13360,13360,13360,13360,0
20230824,162600,2856897000,13360,13360,13360,13360,0
20230824,162500,2856897000,13360,13360,13360,13360,0
20230824,162400,2856897000,13360,13360,13360,13360,0
20230824,162300,2856897000,13360,13360,13360,13360,0
20230824,162200,2856897000,13360,13360,13360,13360,0
20230824,162100,2856897000,13360,13360,13360,13360,0
20230824,162000,2856897000,13360,13360,13360,13360,0
20230824,161900,2856897000,13360,13360,13360,13360,0
20230824,161800,2856897000,13360,13360,13360,13360,0
20230824,161700,2856897000,13360,13360,13360,13360,0
20230824,161600,2856897000,13360,13360,13360,13360,0
20230824,161500,2856897000,13360,13360,13360,13360,0
20230824,161400,2856897000,13360,13360,13360,13360,0
20230824,161300,2856897000,13360,13360,13360,13360,7760
20230824,161200,2856897000,13360,13360,13360,13360,0
20230824,161100,2856897000,13360,13360,13360,13360,0
20230824,161000,2856897000,13360,13360,13360,13360,0
20230824,160900,2856897000,13360,13360,13360,13360,0
20230824,160800,2856897000,13360,13360,13360,13360,0
20230824,160700,2856897000,13360,13360,13360,13360,0
20230824,160600,2856897000,13360,13360,13360,13360,0
20230824,160500,2856897000,13360,13360,13360,13360,0
20230824,160400,2856897000,13360,13360,13360,13360,0
20230824,160300,2856897000,13360,13360,13360,13360,0
20230824,160200,2856897000,13360,13360,13360,13360,0
20230824,160100,2856897000,13360,13360,13360,13360,0
20230824,160000,2856897000,13360,13360,13360,13360,0
20230824,155900,2856897000,13360,13360,13360,13360,0
20230824,155800,2856897000,13360,13360,13360,13360,0
20230824,155700,2856897000,13360,13360,13360,13360,0
20230824,155600,2856897000,13360,13360,13360,13360,0
20230824,155500,2856897000,13360,13360,13360,13360,0
20230824,155400,2856897000,13360,13360,13360,13360,0
20230824,155300,2856897000,13360,13360,13360,13360,0
20230824,155200,2856897000,13360,13360,13360,13360,0
20230824,155100,2856897000,13360,13360,13360,13360,0
20230824,155000,2856897000,13360,13360,13360,13360,0
20230824,154900,2856897000,13360,13360,13360,13360,0
20230824,154800,2856897000,13360,13360,13360,13360,0
20230824,154700,2856897000,13360,13360,13360,13360,0
20230824,154600,2856897000,13360,13360,13360,13360,0
20230824,154500,2856897000,13360,13360,13360,13360,0
20230824,154400,2856897000,13360,13360,13360,13360,0
20230824,154300,2856897000,13360,13360,13360,13360,7760
20230824,154200,2856897000,13360,13360,13360,13360,0
20230824,154100,2856897000,13360,13360,13360,13360,0
20230824,154000,2856897000,13360,13360,13360,13360,0
20230824,153900,2856897000,13360,13360,13360,13360,0
20230824,153800,2856897000,13360,13360,13360,13360,0
20230824,153700,2856897000,13360,13360,13360,13360,0
20230824,153600,2856897000,13360,13360,13360,13360,0
20230824,153500,2856897000,13360,13360,13360,13360,0
20230824,153400,2856897000,13360,13360,13360,13360,0
20230824,153300,2856897000,13360,13360,13360,13360,0
20230824,153200,2856897000,13360,13360,13360,13360,0
20230824,153100,2856897000,13360,13360,13360,13360,0
20230824,153000,2856897000,13360,13360,13360,13360,7760
20230824,152900,2753223400,13340,13340,13340,13340,0
20230824,152800,2753223400,13340,13340,13340,13340,0
20230824,152700,2753223400,13340,13340,13340,13340,0
20230824,152600,2753223400,13340,13340,13340,13340,0
20230824,152500,2753223400,13340,13340,13340,13340,0
20230824,152400,2753223400,13340,13340,13340,13340,0
20230824,152300,2753223400,13340,13340,13340,13340,0
20230824,152200,2753223400,13340,13340,13340,13340,0
20230824,152100,2753223400,13340,13340,13340,13340,0
20230824,152000,2753223400,13340,13340,13340,13340,0
20230824,151900,2753223400,13340,13270,13340,13270,3812
20230824,151800,2702511280,13270,13270,13270,13250,309
20230824,151700,2698412830,13250,13220,13270,13220,433
20230824,151600,2692674940,13220,13220,13220,13220,0
20230824,151500,2692674940,13220,13250,13250,13220,423
20230824,151400,2687077410,13240,13280,13280,13230,38
20230824,151300,2686573490,13280,13230,13280,13230,364
20230824,151200,2681744340,13220,13260,13270,13220,483
20230824,151100,2675351520,13260,13260,13260,13240,2082
20230824,151000,2647765070,13270,13260,13270,13260,453
20230824,150900,2641757120,13270,13260,13280,13260,1108
20230824,150800,2627052530,13280,13260,13280,13260,304
20230824,150700,2623020630,13260,13270,13270,13260,1723
20230824,150600,2600170670,13260,13270,13270,13250,555
20230824,150500,2592811940,13280,13270,13280,13260,601
20230824,150400,2584835420,13280,13290,13290,13270,593
20230824,150300,2576961990,13270,13270,13300,13250,3382
20230824,150200,2532044450,13250,13220,13260,13220,2130
20230824,150100,2503825260,13220,13220,13230,13220,244
20230824,150000,2500598900,13220,13230,13230,13220,613
20230824,145900,2492492890,13230,13230,13230,13230,2025
20230824,145800,2465702140,13220,13210,13240,13210,1362
20230824,145700,2447694110,13210,13210,13220,13200,559
20230824,145600,2440309530,13210,13250,13250,13180,1467
20230824,145500,2420914040,13240,13140,13250,13140,7846
20230824,145400,2317340370,13130,13160,13160,13130,523
20230824,145300,2310468610,13160,13130,13160,13130,121
20230824,145200,2308878220,13130,13140,13140,13130,66
20230824,145100,2308010990,13130,13140,13140,13130,12
20230824,145000,2307853420,13140,13140,13140,13140,13
20230824,144900,2307682600,13150,13150,13150,13150,312
20230824,144800,2303579800,13150,13170,13170,13150,42
20230824,144700,2303027460,13160,13130,13160,13130,249
20230824,144600,2299752080,13130,13150,13150,13130,162
20230824,144500,2297625000,13110,13110,13110,13110,1
20230824,144400,2297611890,13110,13150,13160,13110,55
20230824,144300,2296888980,13160,13130,13160,13110,3858
20230824,144200,2246194380,13120,13140,13140,13120,139
20230824,144100,2244370680,13140,13130,13140,13130,45
20230824,144000,2243779800,13130,13120,13140,13120,129
20230824,143900,2242087180,13100,13090,13100,13090,125
20230824,143800,2240450070,13020,13090,13090,13020,542
20230824,143700,2233367450,13090,13020,13090,13020,356
20230824,143600,2228713690,13020,13020,13020,13020,27
20230824,143500,2228362150,13010,13010,13010,13010,0
20230824,143400,2228362150,13010,13010,13010,13010,16
20230824,143300,2228153990,13010,13000,13010,13000,24
20230824,143200,2227841980,13080,13040,13090,13040,649
20230824,143100,2219355680,13060,13050,13060,13050,16
20230824,143000,2219146750,13060,13010,13070,12960,652
20230824,142900,2210685300,13010,13010,13010,13010,5
20230824,142800,2210620250,13000,12960,13000,12960,1060
20230824,142700,2196860250,12970,12960,13000,12950,2117
20230824,142600,2169396790,12950,13000,13000,12950,1229
20230824,142500,2153459890,12990,13000,13000,12960,649
20230824,142400,2145026900,13000,13030,13030,13000,738
20230824,142300,2135421460,13030,13050,13050,13030,755
20230824,142200,2125571730,13080,13060,13080,13050,101
20230824,142100,2124252690,13080,13080,13080,13080,27
20230824,142000,2123899530,13070,13090,13090,13040,764
20230824,141900,2113918040,13100,13100,13100,13100,80
20230824,141800,2112870040,13100,13100,13100,13100,0
20230824,141700,2112870040,13100,13100,13100,13100,748
20230824,141600,2103071240,13100,13120,13120,13100,379
20230824,141500,2098101160,13120,13120,13120,13120,22
20230824,141400,2097812520,13120,13120,13120,13120,0
20230824,141300,2097812520,13120,13150,13150,13120,818
20230824,141200,2087064350,13160,13160,13160,13160,378
20230824,141100,2082089870,13160,13170,13170,13160,445
20230824,141000,2076233380,13170,13160,13170,13160,23
20230824,140900,2075930600,13160,13160,13170,13160,55
20230824,140800,2075206280,13160,13160,13170,13160,50
20230824,140700,2074547970,13160,13160,13160,13160,795
20230824,140600,2064085770,13160,13160,13160,13160,113
20230824,140500,2062598690,13160,13170,13170,13160,58
20230824,140400,2061835200,13170,13160,13170,13160,127
20230824,140300,2060162960,13160,13160,13170,13160,262
20230824,140200,2056712820,13170,13160,13170,13160,701
20230824,140100,2047480900,13160,13160,13160,13160,11
20230824,140000,2047336140,13170,13160,13170,13160,264
20230824,135900,2043861680,13160,13160,13160,13160,51
20230824,135800,2043190520,13160,13160,13170,13160,242
20230824,135700,2040005730,13160,13170,13170,13160,277
20230824,135600,2036358410,13170,13170,13170,13170,191
20230824,135500,2033842940,13170,13180,13180,13170,1436
20230824,135400,2014918300,13180,13160,13180,13160,415
20230824,135300,2009453930,13150,13150,13160,13150,307
20230824,135200,2005415880,13140,13130,13160,13130,84
20230824,135100,2004312090,13130,13130,13130,13120,65
20230824,135000,2003458650,13130,13130,13130,13130,50
20230824,134900,2002802150,13130,13130,13130,13130,0
20230824,134800,2002802150,13130,13150,13150,13130,75
20230824,134700,2001816700,13150,13120,13150,13120,5
20230824,134600,2001750980,13120,13120,13120,13120,50
20230824,134500,2001094980,13120,13120,13120,13110,249
20230824,134400,1997830150,13120,13130,13130,13120,42
20230824,134300,1997279010,13140,13160,13160,13140,3079
20230824,134200,1956761540,13160,13160,13170,13160,259
20230824,134100,1953351430,13170,13160,13170,13160,23
20230824,134000,1953048740,13170,13170,13170,13160,519
20230824,133900,1946215830,13170,13180,13180,13170,73
20230824,133800,1945253710,13170,13170,13180,13170,756
20230824,133700,1935290550,13170,13170,13170,13170,939
20230824,133600,1922923920,13170,13160,13170,13160,50
20230824,133500,1922265620,13170,13160,13170,13160,619
20230824,133400,1914116360,13160,13150,13160,13150,705
20230824,133300,1904841520,13150,13140,13150,13140,345
20230824,133200,1900307790,13140,13130,13160,13130,928
20230824,133100,1888110530,13130,13130,13130,13110,659
20230824,133000,1879464980,13130,13130,13130,13110,162
20230824,132900,1877341120,13130,13120,13130,13120,77
20230824,132800,1876330840,13120,13100,13120,13100,14
20230824,132700,1876147180,13100,13110,13110,13100,120
20230824,132600,1874574820,13110,13130,13130,13110,123
20230824,132500,1872961870,13130,13130,13130,13130,67
20230824,132400,1872082160,13110,13110,13110,13110,206
20230824,132300,1869381500,13110,13110,13110,13110,0
20230824,132200,1869381500,13110,13100,13110,13100,15
20230824,132100,1869184900,13090,13090,13100,13090,160
20230824,132000,1867090480,13080,13080,13080,13080,21
20230824,131900,1866815800,13090,13080,13090,13080,3
20230824,131800,1866776550,13080,13080,13080,13080,5
20230824,131700,1866711150,13070,13090,13090,13070,277
20230824,131600,1863088680,13090,13090,13090,13090,13
20230824,131500,1862918510,13090,13090,13090,13090,2
20230824,131400,1862892330,13090,13100,13100,13090,80
20230824,131300,1861845060,13100,13100,13100,13100,3
20230824,131200,1861805760,13100,13100,13100,13100,10
20230824,131100,1861674760,13090,13090,13090,13090,47
20230824,131000,1861059530,13090,13100,13100,13090,9
20230824,130900,1860941640,13090,13090,13150,13090,154
20230824,130800,1858922830,13100,13100,13100,13100,99
20230824,130700,1857625930,13100,13130,13130,13100,73
20230824,130600,1856668320,13150,13130,13150,13130,14
20230824,130500,1856484420,13150,13150,13150,13150,56
20230824,130400,1855748020,13130,13140,13140,13130,65
20230824,130300,1854894460,13160,13140,13160,13140,24
20230824,130200,1854578660,13160,13160,13160,13160,84
20230824,130100,1853473220,13160,13150,13160,13150,398
20230824,130000,1848235840,13160,13160,13160,13160,114
20230824,125900,1846735600,13130,13170,13180,13130,285
20230824,125800,1842983290,13180,13140,13180,13140,53
20230824,125700,1842285190,13190,13190,13190,13170,205
20230824,125600,1839581920,13140,13150,13190,13140,28
20230824,125500,1839212990,13150,13160,13160,13150,15
20230824,125400,1839015720,13190,13190,13190,13160,4515
20230824,125300,1779501460,13180,13190,13190,13180,886
20230824,125200,1767821240,13180,13180,13190,13180,179
20230824,125100,1765461340,13190,13180,13190,13180,1171
20230824,125000,1750021170,13180,13180,13190,13180,904
20230824,124900,1738105600,13170,13160,13180,13160,1332
20230824,124800,1720554900,13160,13170,13180,13160,1238
20230824,124700,1704253350,13170,13080,13170,13080,4197
20230824,124600,1649162740,13080,13080,13080,13080,1
20230824,124500,1649149660,13070,13080,13080,13070,32
20230824,124400,1648731400,13080,13080,13080,13080,33
20230824,124300,1648299760,13080,13070,13080,13070,34
20230824,124200,1647855330,13070,13070,13070,13070,60
20230824,124100,1647071130,13070,13070,13070,13070,0
20230824,124000,1647071130,13070,13080,13080,13070,16
20230824,123900,1646862000,13070,13070,13070,13070,80
20230824,123800,1645816400,13070,13070,13070,13070,0
20230824,123700,1645816400,13070,13070,13070,13070,0
20230824,123600,1645816400,13070,13100,13120,13070,143
20230824,123500,1643941780,13100,13110,13110,13100,173
20230824,123400,1641675460,13110,13110,13110,13110,0
20230824,123300,1641675460,13110,13110,13110,13100,402
20230824,123200,1636409240,13100,13110,13110,13100,360
20230824,123100,1631691900,13100,13100,13100,13100,157
20230824,123000,1629635200,13100,13100,13100,13100,0
20230824,122900,1629635200,13100,13070,13100,13070,231
20230824,122800,1626614870,13060,13060,13060,13060,0
20230824,122700,1626614870,13060,13070,13070,13060,19
20230824,122600,1626366650,13060,13080,13100,13060,406
20230824,122500,1621062530,13080,13080,13080,13080,50
20230824,122400,1620408530,13090,13080,13090,13080,51
20230824,122300,1619740950,13070,13070,13070,13070,1234
20230824,122200,1603612570,13080,13080,13080,13080,0
20230824,122100,1603612570,13080,13080,13080,13080,26
20230824,122000,1603272490,13070,13080,13080,13070,17
20230824,121900,1603050250,13080,13070,13100,13070,172
20230824,121800,1600801250,13060,13130,13130,13060,688
20230824,121700,1591804680,13130,13130,13130,13120,86
20230824,121600,1590675760,13130,13120,13130,13120,389
20230824,121500,1585568830,13100,13050,13100,13050,2825
20230824,121400,1548685160,13040,13040,13040,13040,83
20230824,121300,1547602840,13050,13050,13060,13020,128
20230824,121200,1545932870,13060,13060,13060,13060,0
20230824,121100,1545932870,13060,13060,13060,13060,1
20230824,121000,1545919810,13060,13060,13060,13060,0
20230824,120900,1545919810,13060,13060,13060,13060,0
20230824,120800,1545919810,13060,13060,13080,13060,49
20230824,120700,1545279490,13060,13060,13060,13060,6
20230824,120600,1545201130,13060,13060,13060,13060,44
20230824,120500,1544626490,13070,13070,13070,13070,0
20230824,120400,1544626490,13070,13060,13070,13060,208
20230824,120300,1541909930,13050,13050,13050,13050,7
20230824,120200,1541818580,13060,13060,13060,13050,232
20230824,120100,1538788820,13060,13060,13060,13060,50
20230824,120000,1538135820,13000,13000,13000,13000,0
20230824,115900,1538135820,13000,13040,13040,13000,300
20230824,115800,1534230330,13080,13080,13080,13080,0
20230824,115700,1534230330,13080,13080,13080,13080,0
20230824,115600,1534230330,13080,13080,13080,13080,57
20230824,115500,1533484770,13080,13020,13080,13020,51
20230824,115400,1532817750,13080,13000,13080,13000,3
20230824,115300,1532778670,13000,13000,13000,13000,220
20230824,115200,1529918670,13000,13030,13030,13000,677
20230824,115100,1521115340,13040,13040,13040,13040,62
20230824,115000,1520306860,13040,13090,13090,13040,29
20230824,114900,1519928100,13090,13100,13100,13090,200
20230824,114800,1517309980,13140,13130,13140,13100,316
20230824,114700,1513165710,13140,13130,13140,13130,16
20230824,114600,1512955480,13150,13150,13150,13150,0
20230824,114500,1512955480,13150,13110,13150,13090,360
20230824,114400,1508238510,13130,13100,13140,13100,460
20230824,114300,1502205520,13100,13100,13140,13100,696
20230824,114200,1493087850,13090,13100,13100,13090,55
20230824,114100,1492367650,13100,13130,13130,13100,1287
20230824,114000,1475487790,13130,13140,13140,13130,1705
20230824,113900,1453094710,13140,13130,13140,13130,512
20230824,113800,1446367680,13130,13100,13130,13090,618
20230824,113700,1438265310,13090,13090,13090,13020,315
20230824,113600,1434142400,13050,13030,13080,13030,4066
20230824,113500,1381047440,13020,13020,13020,13020,0
20230824,113400,1381047440,13020,13020,13030,13020,210
20230824,113300,1378311210,13010,13000,13020,12990,614
20230824,113200,1370323460,12990,12970,12990,12970,177
20230824,113100,1368027470,12950,12950,12970,12950,75
20230824,113000,1367054910,12960,12940,12970,12940,209
20230824,112900,1364349010,12940,12940,12940,12940,17
20230824,112800,1364129030,12940,12940,12940,12940,17
20230824,112700,1363909050,12920,12930,12940,12920,24
20230824,112600,1363598580,12940,12930,12940,12930,16
20230824,112500,1363391550,12940,12940,12940,12940,33
20230824,112400,1362964530,12940,12940,12940,12940,20
20230824,112300,1362705730,12940,12900,12960,12900,590
20230824,112200,1355072430,12900,12880,12900,12880,162
20230824,112100,1352983260,12840,12840,12850,12840,76
20230824,112000,1352007120,12850,12840,12850,12840,9
20230824,111900,1351891530,12840,12840,12840,12840,547
20230824,111800,1344868050,12840,12850,12850,12840,937
20230824,111700,1332836960,12840,12830,12840,12830,1010
20230824,111600,1319873640,12820,12820,12820,12820,465
20230824,111500,1313912340,12820,12820,12820,12820,41
20230824,111400,1313386720,12820,12820,12820,12820,11
20230824,111300,1313245700,12820,12810,12820,12800,355
20230824,111200,1308695440,12800,12840,12840,12770,4320
20230824,111100,1253413590,12830,12840,12840,12830,167
20230824,111000,1251269370,12840,12850,12850,12830,388
20230824,110900,1246289140,12850,12860,12880,12850,676
20230824,110800,1237593720,12880,12860,12880,12850,1121
20230824,110700,1223178760,12860,12860,12860,12860,450
20230824,110600,1217391760,12860,12890,12890,12860,198
20230824,110500,1214844800,12890,12900,12900,12890,210
20230824,110400,1212137670,12900,12900,12910,12900,2056
20230824,110300,1185613940,12900,12940,12940,12900,3302
20230824,110200,1142995410,12940,12940,12940,12940,111
20230824,110100,1141559070,13000,12950,13000,12940,122
20230824,110000,1139975870,12960,13000,13010,12960,1322
20230824,105900,1122820570,13020,13000,13020,13000,10
20230824,105800,1122690490,13010,13050,13050,12960,443
20230824,105700,1116927580,13050,12960,13050,12960,373
20230824,105600,1112083730,12960,12900,12960,12900,142
20230824,105500,1110249010,12870,12830,12870,12830,2976
20230824,105400,1071948200,12870,12870,12870,12870,0
20230824,105300,1071948200,12870,12860,12870,12860,621
20230824,105200,1063956130,12820,12810,12820,12810,503
20230824,105100,1057512680,12800,12830,12830,12750,1795
20230824,105000,1034585030,12860,12800,12860,12800,576
20230824,104900,1027211540,12870,12860,12870,12800,2886
20230824,104800,990213340,12860,12870,12870,12860,716
20230824,104700,981001530,12870,12900,12910,12870,211
20230824,104600,978280970,12910,12910,12910,12910,10
20230824,104500,978151870,12870,12870,12870,12870,200
20230824,104400,975577870,12870,12870,12870,12870,1
20230824,104300,975565000,12930,12910,12930,12910,75
20230824,104200,974595440,12930,12860,12930,12860,8
20230824,104100,974492350,12930,12890,12930,12890,267
20230824,104000,971047510,12850,12890,12900,12850,236
20230824,103900,968004220,12890,12900,12900,12890,60
20230824,103800,967230440,12890,12890,12890,12890,105
20230824,103700,965876990,12880,12830,12880,12830,12
20230824,103600,965722760,12830,12890,12890,12820,102
20230824,103500,964413980,12850,12860,12900,12850,82
20230824,103400,963358530,12860,12880,12900,12860,520
20230824,103300,956656440,12900,12890,12900,12880,356
20230824,103200,952068560,12880,12940,12940,12880,1250
20230824,103100,935928360,12940,12940,12940,12940,10
20230824,103000,935798960,12940,12940,12940,12940,24
20230824,102900,935488400,12930,12930,12930,12930,83
20230824,102800,934415210,12930,12930,12930,12930,21
20230824,102700,934143680,12930,12930,12930,12930,122
20230824,102600,932566220,12930,12930,12930,12930,1
20230824,102500,932553290,12930,12960,12960,12920,3060
20230824,102400,892980910,12920,12990,12990,12920,3097
20230824,102300,852825760,13000,13040,13040,13000,2747
20230824,102200,817078960,13090,13030,13090,13030,77
20230824,102100,816073040,13030,13030,13030,13030,10
20230824,102000,815942740,13030,13030,13030,13030,1
20230824,101900,815929710,13030,13030,13030,13030,8
20230824,101800,815825470,13010,13010,13010,13010,69
20230824,101700,814927780,13010,13010,13010,13010,8
20230824,101600,814823700,13010,13020,13020,13010,395
20230824,101500,809681860,13020,13020,13020,13020,0
20230824,101400,809681860,13020,13050,13060,13020,21
20230824,101300,809407770,13040,13020,13040,13020,2
20230824,101200,809381710,13020,13020,13020,13010,45
20230824,101100,808795940,13010,13020,13020,13010,123
20230824,101000,807194510,13020,13010,13020,13010,533
20230824,100900,800255810,13060,13020,13070,13020,426
20230824,100800,794704770,13030,13030,13030,13030,115
20230824,100700,793206320,13020,13020,13020,13020,101
20230824,100600,791891300,13020,13080,13080,13020,11
20230824,100500,791748020,13020,13070,13070,13010,2971
20230824,100400,753012220,13070,13090,13090,13060,238
20230824,100300,749900470,13090,13090,13100,13090,33
20230824,100200,749468300,13090,13180,13190,13060,208
20230824,100100,746748330,13080,13130,13130,13080,599
20230824,100000,738886340,13100,13190,13200,13100,5806
20230824,095900,662331730,13190,13130,13200,13130,3554
20230824,095800,615569680,13130,13100,13130,13090,1128
20230824,095700,600778020,13100,13070,13100,13070,141
20230824,095600,598930950,13060,13110,13110,13060,7
20230824,095500,598839480,13060,13110,13110,13060,50
20230824,095400,598184030,13110,13110,13120,13110,999
20230824,095300,585086330,13110,13110,13130,13110,357
20230824,095200,580403630,13110,13110,13140,13110,118
20230824,095100,578855220,13110,13030,13120,13030,4511
20230824,095000,519907410,13020,13000,13020,12990,145
20230824,094900,518021170,13000,13000,13000,13000,8
20230824,094800,517917170,13010,13010,13010,13010,21
20230824,094700,517643960,13010,13010,13010,13000,562
20230824,094600,510337270,13030,13030,13030,13010,10
20230824,094500,510207010,13010,13010,13010,13010,10
20230824,094400,510076910,13000,13000,13030,13000,575
20230824,094300,502589940,12980,13000,13000,12980,753
20230824,094200,492806620,12990,13010,13010,12990,1286
20230824,094100,476092990,13010,13010,13010,13010,414
20230824,094000,470706850,13010,13030,13030,13010,329
20230824,093900,466422030,13030,13040,13040,13030,148
20230824,093800,464492120,13040,13050,13050,13040,155
20230824,093700,462470870,13050,13080,13080,13040,787
20230824,093600,452191390,13120,13070,13140,13070,48
20230824,093500,451562810,13140,13070,13150,13070,60
20230824,093400,450775730,13150,13150,13150,13150,14
20230824,093300,450591630,13160,13050,13160,13030,3083
20230824,093200,410314400,13050,13110,13110,13050,1863
20230824,093100,385932380,13110,13160,13160,13110,65
20230824,093000,385079590,13160,13110,13170,13110,133
20230824,092900,383334260,13110,13200,13200,13110,572
20230824,092800,375803740,13200,13110,13200,13110,3143
20230824,092700,334406150,13110,13140,13160,13100,296
20230824,092600,330521720,13130,13170,13170,13100,923
20230824,092500,318377620,13170,13140,13190,13090,2742
20230824,092400,282398170,13140,13030,13140,13030,2333
20230824,092300,251840170,13000,13040,13050,12970,403
20230824,092200,246591750,13050,12920,13050,12920,4859
20230824,092100,183523580,12910,12870,12910,12870,722
20230824,092000,174209580,12870,12900,12900,12870,258
20230824,091900,170888110,12870,12900,12900,12870,121
20230824,091800,169329140,12900,12890,12900,12870,384
20230824,091700,164377290,12870,12870,12870,12870,0
20230824,091600,164377290,12870,12880,12880,12870,158
20230824,091500,162342580,12880,12940,12940,12880,573
20230824,091400,154934990,12940,12920,12940,12920,167
20230824,091300,152776270,12920,12920,12930,12920,639
20230824,091200,144516030,12900,12870,12920,12870,1757
20230824,091100,121863910,12880,12780,12880,12780,2014
20230824,091000,95992740,12780,12830,12830,12780,243
20230824,090900,92878700,12860,12870,12870,12840,473
20230824,090800,86797090,12880,12700,12900,12700,5087
20230824,090700,21965800,12630,12630,12630,12630,43
20230824,090600,21422710,12630,12640,12640,12630,101
20230824,090500,20146080,12640,12640,12640,12640,32
20230824,090400,19741600,12620,12720,12720,12620,684
20230824,090300,11074530,12670,12670,12670,12670,42
20230824,090200,10542390,12660,12640,12660,12640,5
20230824,090100,10479140,12630,12580,12740,12580,467
20230824,090000,4604070,12570,12600,12740,12560,365