KissMeData/032190/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190400,1748783990,12940,12940,12940,12940,459
20230824,190300,1748783990,12940,12940,12940,12940,0
20230824,190200,1748783990,12940,12940,12940,12940,0
20230824,190100,1748783990,12940,12940,12940,12940,0
20230824,190000,1748783990,12940,12940,12940,12940,0
20230824,185900,1748783990,12940,12940,12940,12940,0
20230824,185800,1748783990,12940,12940,12940,12940,0
20230824,185700,1748783990,12940,12940,12940,12940,0
20230824,185600,1748783990,12940,12940,12940,12940,0
20230824,185500,1748783990,12940,12940,12940,12940,0
20230824,185400,1748783990,12940,12940,12940,12940,0
20230824,185300,1748783990,12940,12940,12940,12940,0
20230824,185200,1748783990,12940,12940,12940,12940,0
20230824,185100,1748783990,12940,12940,12940,12940,0
20230824,185000,1748783990,12940,12940,12940,12940,0
20230824,184900,1748783990,12940,12940,12940,12940,0
20230824,184800,1748783990,12940,12940,12940,12940,0
20230824,184700,1748783990,12940,12940,12940,12940,0
20230824,184600,1748783990,12940,12940,12940,12940,0
20230824,184500,1748783990,12940,12940,12940,12940,0
20230824,184400,1748783990,12940,12940,12940,12940,0
20230824,184300,1748783990,12940,12940,12940,12940,0
20230824,184200,1748783990,12940,12940,12940,12940,0
20230824,184100,1748783990,12940,12940,12940,12940,0
20230824,184000,1748783990,12940,12940,12940,12940,0
20230824,183900,1748783990,12940,12940,12940,12940,0
20230824,183800,1748783990,12940,12940,12940,12940,0
20230824,183700,1748783990,12940,12940,12940,12940,0
20230824,183600,1748783990,12940,12940,12940,12940,0
20230824,183500,1748783990,12940,12940,12940,12940,0
20230824,183400,1748783990,12940,12940,12940,12940,459
20230824,183300,1748783990,12940,12940,12940,12940,0
20230824,183200,1748783990,12940,12940,12940,12940,0
20230824,183100,1748783990,12940,12940,12940,12940,0
20230824,183000,1748783990,12940,12940,12940,12940,0
20230824,182900,1748783990,12940,12940,12940,12940,0
20230824,182800,1748783990,12940,12940,12940,12940,0
20230824,182700,1748783990,12940,12940,12940,12940,0
20230824,182600,1748783990,12940,12940,12940,12940,0
20230824,182500,1748783990,12940,12940,12940,12940,0
20230824,182400,1748783990,12940,12940,12940,12940,0
20230824,182300,1748783990,12940,12940,12940,12940,0
20230824,182200,1748783990,12940,12940,12940,12940,0
20230824,182100,1748783990,12940,12940,12940,12940,0
20230824,182000,1748783990,12940,12940,12940,12940,0
20230824,181900,1748783990,12940,12940,12940,12940,0
20230824,181800,1748783990,12940,12940,12940,12940,0
20230824,181700,1748783990,12940,12940,12940,12940,0
20230824,181600,1748783990,12940,12940,12940,12940,0
20230824,181500,1748783990,12940,12940,12940,12940,0
20230824,181400,1748783990,12940,12940,12940,12940,0
20230824,181300,1748783990,12940,12940,12940,12940,0
20230824,181200,1748783990,12940,12940,12940,12940,0
20230824,181100,1748783990,12940,12940,12940,12940,0
20230824,181000,1748783990,12940,12940,12940,12940,0
20230824,180900,1748783990,12940,12940,12940,12940,0
20230824,180800,1748783990,12940,12940,12940,12940,0
20230824,180700,1748783990,12940,12940,12940,12940,0
20230824,180600,1748783990,12940,12940,12940,12940,0
20230824,180500,1748783990,12940,12940,12940,12940,0
20230824,180400,1748783990,12940,12940,12940,12940,459
20230824,180300,1748783990,12940,12940,12940,12940,0
20230824,180200,1748783990,12940,12940,12940,12940,0
20230824,180100,1748783990,12940,12940,12940,12940,0
20230824,180000,1748783990,12940,12940,12940,12940,0
20230824,175900,1748783990,12940,12940,12940,12940,0
20230824,175800,1748783990,12940,12940,12940,12940,0
20230824,175700,1748783990,12940,12940,12940,12940,0
20230824,175600,1748783990,12940,12940,12940,12940,0
20230824,175500,1748783990,12940,12940,12940,12940,0
20230824,175400,1748783990,12940,12940,12940,12940,0
20230824,175300,1748783990,12940,12940,12940,12940,0
20230824,175200,1748783990,12940,12940,12940,12940,0
20230824,175100,1748783990,12940,12940,12940,12940,0
20230824,175000,1748783990,12940,12940,12940,12940,0
20230824,174900,1748783990,12940,12940,12940,12940,0
20230824,174800,1748783990,12940,12940,12940,12940,0
20230824,174700,1748783990,12940,12940,12940,12940,0
20230824,174600,1748783990,12940,12940,12940,12940,0
20230824,174500,1748783990,12940,12940,12940,12940,0
20230824,174400,1748783990,12940,12940,12940,12940,0
20230824,174300,1748783990,12940,12940,12940,12940,0
20230824,174200,1748783990,12940,12940,12940,12940,0
20230824,174100,1748783990,12940,12940,12940,12940,0
20230824,174000,1748783990,12940,12940,12940,12940,0
20230824,173900,1748783990,12940,12940,12940,12940,0
20230824,173800,1748783990,12940,12940,12940,12940,0
20230824,173700,1748783990,12940,12940,12940,12940,0
20230824,173600,1748783990,12940,12940,12940,12940,0
20230824,173500,1748783990,12940,12940,12940,12940,0
20230824,173400,1748783990,12940,12940,12940,12940,459
20230824,173300,1748783990,12940,12940,12940,12940,0
20230824,173200,1748783990,12940,12940,12940,12940,0
20230824,173100,1748783990,12940,12940,12940,12940,0
20230824,173000,1748783990,12940,12940,12940,12940,0
20230824,172900,1748783990,12940,12940,12940,12940,0
20230824,172800,1748783990,12940,12940,12940,12940,0
20230824,172700,1748783990,12940,12940,12940,12940,0
20230824,172600,1748783990,12940,12940,12940,12940,0
20230824,172500,1748783990,12940,12940,12940,12940,0
20230824,172400,1748783990,12940,12940,12940,12940,0
20230824,172300,1748783990,12940,12940,12940,12940,0
20230824,172200,1748783990,12940,12940,12940,12940,0
20230824,172100,1748783990,12940,12940,12940,12940,0
20230824,172000,1748783990,12940,12940,12940,12940,0
20230824,171900,1748783990,12940,12940,12940,12940,0
20230824,171800,1748783990,12940,12940,12940,12940,0
20230824,171700,1748783990,12940,12940,12940,12940,0
20230824,171600,1748783990,12940,12940,12940,12940,0
20230824,171500,1748783990,12940,12940,12940,12940,0
20230824,171400,1748783990,12940,12940,12940,12940,0
20230824,171300,1748783990,12940,12940,12940,12940,0
20230824,171200,1748783990,12940,12940,12940,12940,0
20230824,171100,1748783990,12940,12940,12940,12940,0
20230824,171000,1748783990,12940,12940,12940,12940,0
20230824,170900,1748783990,12940,12940,12940,12940,0
20230824,170800,1748783990,12940,12940,12940,12940,0
20230824,170700,1748783990,12940,12940,12940,12940,0
20230824,170600,1748783990,12940,12940,12940,12940,0
20230824,170500,1748783990,12940,12940,12940,12940,0
20230824,170400,1748783990,12940,12940,12940,12940,459
20230824,170300,1748783990,12940,12940,12940,12940,0
20230824,170200,1748783990,12940,12940,12940,12940,0
20230824,170100,1748783990,12940,12940,12940,12940,0
20230824,170000,1748783990,12940,12940,12940,12940,0
20230824,165900,1748783990,12940,12940,12940,12940,0
20230824,165800,1748783990,12940,12940,12940,12940,0
20230824,165700,1748783990,12940,12940,12940,12940,0
20230824,165600,1748783990,12940,12940,12940,12940,0
20230824,165500,1748783990,12940,12940,12940,12940,0
20230824,165400,1748783990,12940,12940,12940,12940,0
20230824,165300,1748783990,12940,12940,12940,12940,0
20230824,165200,1748783990,12940,12940,12940,12940,0
20230824,165100,1748783990,12940,12940,12940,12940,0
20230824,165000,1748783990,12940,12940,12940,12940,0
20230824,164900,1748783990,12940,12940,12940,12940,0
20230824,164800,1748783990,12940,12940,12940,12940,0
20230824,164700,1748783990,12940,12940,12940,12940,0
20230824,164600,1748783990,12940,12940,12940,12940,0
20230824,164500,1748783990,12940,12940,12940,12940,0
20230824,164400,1748783990,12940,12940,12940,12940,0
20230824,164300,1748783990,12940,12940,12940,12940,0
20230824,164200,1748783990,12940,12940,12940,12940,0
20230824,164100,1748783990,12940,12940,12940,12940,0
20230824,164000,1748783990,12940,12940,12940,12940,0
20230824,163900,1748783990,12940,12940,12940,12940,0
20230824,163800,1748783990,12940,12940,12940,12940,0
20230824,163700,1748783990,12940,12940,12940,12940,0
20230824,163600,1748783990,12940,12940,12940,12940,0
20230824,163500,1748783990,12940,12940,12940,12940,0
20230824,163400,1748783990,12940,12940,12940,12940,459
20230824,163300,1748783990,12940,12940,12940,12940,0
20230824,163200,1748783990,12940,12940,12940,12940,0
20230824,163100,1748783990,12940,12940,12940,12940,0
20230824,163000,1748783990,12940,12940,12940,12940,0
20230824,162900,1748783990,12940,12940,12940,12940,0
20230824,162800,1748783990,12940,12940,12940,12940,0
20230824,162700,1748783990,12940,12940,12940,12940,0
20230824,162600,1748783990,12940,12940,12940,12940,0
20230824,162500,1748783990,12940,12940,12940,12940,0
20230824,162400,1748783990,12940,12940,12940,12940,0
20230824,162300,1748783990,12940,12940,12940,12940,0
20230824,162200,1748783990,12940,12940,12940,12940,0
20230824,162100,1748783990,12940,12940,12940,12940,0
20230824,162000,1748783990,12940,12940,12940,12940,0
20230824,161900,1748783990,12940,12940,12940,12940,0
20230824,161800,1748783990,12940,12940,12940,12940,0
20230824,161700,1748783990,12940,12940,12940,12940,0
20230824,161600,1748783990,12940,12940,12940,12940,0
20230824,161500,1748783990,12940,12940,12940,12940,0
20230824,161400,1748783990,12940,12940,12940,12940,0
20230824,161300,1748783990,12940,12940,12940,12940,0
20230824,161200,1748783990,12940,12940,12940,12940,0
20230824,161100,1748783990,12940,12940,12940,12940,0
20230824,161000,1748783990,12940,12940,12940,12940,0
20230824,160900,1748783990,12940,12940,12940,12940,0
20230824,160800,1748783990,12940,12940,12940,12940,0
20230824,160700,1748783990,12940,12940,12940,12940,0
20230824,160600,1748783990,12940,12940,12940,12940,0
20230824,160500,1748783990,12940,12940,12940,12940,0
20230824,160400,1748783990,12940,12940,12940,12940,459
20230824,160300,1748783990,12940,12940,12940,12940,0
20230824,160200,1748783990,12940,12940,12940,12940,0
20230824,160100,1748783990,12940,12940,12940,12940,0
20230824,160000,1748783990,12940,12940,12940,12940,0
20230824,155900,1748783990,12940,12940,12940,12940,0
20230824,155800,1748783990,12940,12940,12940,12940,0
20230824,155700,1748783990,12940,12940,12940,12940,0
20230824,155600,1748783990,12940,12940,12940,12940,0
20230824,155500,1748783990,12940,12940,12940,12940,0
20230824,155400,1748783990,12940,12940,12940,12940,0
20230824,155300,1748783990,12940,12940,12940,12940,0
20230824,155200,1748783990,12940,12940,12940,12940,0
20230824,155100,1748783990,12940,12940,12940,12940,0
20230824,155000,1748783990,12940,12940,12940,12940,0
20230824,154900,1748783990,12940,12940,12940,12940,0
20230824,154800,1748783990,12940,12940,12940,12940,0
20230824,154700,1748783990,12940,12940,12940,12940,0
20230824,154600,1748783990,12940,12940,12940,12940,0
20230824,154500,1748783990,12940,12940,12940,12940,0
20230824,154400,1748783990,12940,12940,12940,12940,0
20230824,154300,1748783990,12940,12940,12940,12940,0
20230824,154200,1748783990,12940,12940,12940,12940,0
20230824,154100,1748783990,12940,12940,12940,12940,0
20230824,154000,1748783990,12940,12940,12940,12940,0
20230824,153900,1748783990,12940,12940,12940,12940,0
20230824,153800,1748783990,12940,12940,12940,12940,0
20230824,153700,1748783990,12940,12940,12940,12940,0
20230824,153600,1748783990,12940,12940,12940,12940,0
20230824,153500,1748783990,12940,12940,12940,12940,0
20230824,153400,1748783990,12940,12940,12940,12940,459
20230824,153300,1748783990,12940,12940,12940,12940,0
20230824,153200,1748783990,12940,12940,12940,12940,0
20230824,153100,1748783990,12940,12940,12940,12940,0
20230824,153000,1748783990,12940,12940,12940,12940,459
20230824,152900,1742844530,12950,12950,12950,12950,0
20230824,152800,1742844530,12950,12950,12950,12950,0
20230824,152700,1742844530,12950,12950,12950,12950,0
20230824,152600,1742844530,12950,12950,12950,12950,0
20230824,152500,1742844530,12950,12950,12950,12950,0
20230824,152400,1742844530,12950,12950,12950,12950,0
20230824,152300,1742844530,12950,12950,12950,12950,0
20230824,152200,1742844530,12950,12950,12950,12950,0
20230824,152100,1742844530,12950,12950,12950,12950,0
20230824,152000,1742844530,12950,12950,12950,12950,0
20230824,151900,1742844530,12950,12950,12950,12940,844
20230824,151800,1731921260,12950,12950,12960,12940,885
20230824,151700,1720461020,12960,12960,12960,12960,445
20230824,151600,1714693820,12970,12970,12970,12970,40
20230824,151500,1714175020,12970,12970,12980,12970,381
20230824,151400,1709233280,12970,12980,12980,12970,244
20230824,151300,1706068490,12980,12980,12980,12980,5
20230824,151200,1706003590,12980,12970,12980,12970,49
20230824,151100,1705367850,12980,12980,12980,12970,285
20230824,151000,1701671360,12970,12970,12980,12970,175
20230824,150900,1699401600,12980,12980,12980,12980,116
20230824,150800,1697895920,12970,12980,12990,12970,597
20230824,150700,1690148100,12980,12990,12990,12980,38
20230824,150600,1689654630,12990,12990,12990,12980,106
20230824,150500,1688278520,12990,13000,13000,12990,1341
20230824,150400,1670857130,13000,13000,13000,12990,369
20230824,150300,1666060150,13000,13000,13000,13000,1
20230824,150200,1666047150,13000,13000,13000,13000,21
20230824,150100,1665774150,13000,12990,13000,12990,21
20230824,150000,1665501190,13000,13000,13000,13000,97
20230824,145900,1664240190,13000,12990,13000,12990,1036
20230824,145800,1650781550,12990,12990,12990,12990,31
20230824,145700,1650378860,12990,12990,12990,12990,123
20230824,145600,1648781090,12980,12980,12980,12980,569
20230824,145500,1641395470,12980,12980,12980,12980,994
20230824,145400,1628493350,12980,12980,12980,12980,653
20230824,145300,1620017410,12980,12980,12980,12970,280
20230824,145200,1616383040,12970,12960,12980,12960,2279
20230824,145100,1586816850,12960,12960,12960,12960,59
20230824,145000,1586052210,12960,12960,12960,12960,69
20230824,144900,1585157970,12950,12950,12950,12950,78
20230824,144800,1584147870,12960,12970,12970,12960,410
20230824,144700,1578830760,12980,12980,12980,12980,82
20230824,144600,1577766400,12980,12980,12980,12980,1
20230824,144500,1577753420,12980,12970,12980,12970,6
20230824,144400,1577675590,12980,12980,12980,12980,100
20230824,144300,1576377590,12980,12980,12980,12980,129
20230824,144200,1574703170,12980,12970,12980,12970,117
20230824,144100,1573185540,12980,12970,12980,12970,32
20230824,144000,1572770400,12970,12980,12980,12970,392
20230824,143900,1567683420,12980,12960,12980,12960,1110
20230824,143800,1553291710,12960,12950,12960,12950,1268
20230824,143700,1536869730,12940,12940,12940,12940,38
20230824,143600,1536378010,12940,12960,12960,12940,49
20230824,143500,1535743350,12940,12960,12960,12940,445
20230824,143400,1529980240,12960,12940,12960,12930,801
20230824,143300,1519607510,12950,12930,12950,12910,2664
20230824,143200,1485206750,12910,12920,12920,12910,3641
20230824,143100,1438198690,12930,12930,12930,12930,113
20230824,143000,1436737600,12940,12920,12940,12920,458
20230824,142900,1430815650,12930,12930,12930,12930,0
20230824,142800,1430815650,12930,12930,12930,12920,687
20230824,142700,1421939590,12920,12920,12930,12920,24
20230824,142600,1421629490,12930,12920,12930,12920,107
20230824,142500,1420246980,12930,12930,12930,12930,2
20230824,142400,1420221120,12920,12950,12950,12920,534
20230824,142300,1413312170,12950,12950,12950,12950,101
20230824,142200,1412004220,12950,12950,12950,12940,160
20230824,142100,1409932230,12940,12950,12950,12940,51
20230824,142000,1409272280,12940,12930,12940,12930,868
20230824,141900,1398048250,12930,12920,12930,12920,19
20230824,141800,1397802700,12920,12930,12930,12920,90
20230824,141700,1396639010,12930,12930,12930,12930,24
20230824,141600,1396328690,12930,12930,12930,12930,18
20230824,141500,1396095950,12930,12930,12930,12930,38
20230824,141400,1395604610,12920,12930,12930,12920,31
20230824,141300,1395204080,12920,12920,12920,12910,117
20230824,141200,1393692520,12920,12930,12930,12920,63
20230824,141100,1392878550,12920,12920,12930,12910,675
20230824,141000,1384162240,12920,12920,12920,12910,139
20230824,140900,1382366600,12920,12910,12920,12910,217
20230824,140800,1379564560,12910,12920,12920,12900,2466
20230824,140700,1347740200,12920,12920,12920,12920,4
20230824,140600,1347688520,12920,12920,12920,12910,592
20230824,140500,1340041880,12920,12920,12920,12910,203
20230824,140400,1337421120,12920,12920,12920,12910,439
20230824,140300,1331750940,12930,12930,12930,12930,0
20230824,140200,1331750940,12930,12920,12930,12920,123
20230824,140100,1330161750,12930,12930,12930,12930,57
20230824,140000,1329424740,12930,12930,12930,12930,1
20230824,135900,1329411810,12920,12920,12920,12920,15
20230824,135800,1329218010,12930,12930,12930,12930,0
20230824,135700,1329218010,12930,12930,12930,12930,1
20230824,135600,1329205080,12910,12920,12920,12910,322
20230824,135500,1325046210,12920,12920,12920,12920,470
20230824,135400,1318973810,12930,12930,12930,12930,2
20230824,135300,1318947950,12930,12930,12930,12930,50
20230824,135200,1318301450,12930,12930,12930,12930,0
20230824,135100,1318301450,12930,12930,12930,12930,10
20230824,135000,1318172150,12940,12940,12940,12940,12
20230824,134900,1318016870,12940,12940,12940,12940,0
20230824,134800,1318016870,12940,12940,12940,12940,673
20230824,134700,1309308250,12930,12920,12940,12920,2023
20230824,134600,1283163620,12910,12910,12910,12910,206
20230824,134500,1280504160,12920,12920,12920,12920,3
20230824,134400,1280465400,12920,12920,12920,12920,10
20230824,134300,1280336200,12910,12910,12910,12910,83
20230824,134200,1279264670,12910,12930,12930,12900,4489
20230824,134100,1221303160,12930,12930,12930,12930,181
20230824,134000,1218962830,12930,12930,12930,12920,204
20230824,133900,1216326110,12930,12930,12930,12930,86
20230824,133800,1215214130,12930,12930,12930,12930,192
20230824,133700,1212731570,12930,12930,12930,12930,55
20230824,133600,1212020420,12930,12930,12930,12930,34
20230824,133500,1211580800,12930,12930,12930,12920,167
20230824,133400,1209421510,12930,12930,12930,12930,84
20230824,133300,1208335390,12930,12930,12930,12920,44
20230824,133200,1207766880,12930,12930,12930,12930,0
20230824,133100,1207766880,12930,12930,12930,12930,1
20230824,133000,1207753950,12930,12920,12930,12920,126
20230824,132900,1206126020,12930,12930,12930,12930,2
20230824,132800,1206100160,12930,12930,12930,12930,28
20230824,132700,1205738120,12930,12930,12930,12930,354
20230824,132600,1201160900,12940,12940,12940,12940,611
20230824,132500,1193254560,12950,12950,12950,12950,214
20230824,132400,1190483260,12950,12950,12950,12950,24
20230824,132300,1190172460,12950,12950,12950,12950,11
20230824,132200,1190030010,12940,12940,12940,12940,0
20230824,132100,1190030010,12940,12940,12940,12940,0
20230824,132000,1190030010,12940,12940,12940,12940,650
20230824,131900,1181619010,12940,12930,12940,12930,66
20230824,131800,1180765570,12920,12920,12920,12920,86
20230824,131700,1179654450,12920,12920,12920,12920,0
20230824,131600,1179654450,12920,12930,12930,12920,331
20230824,131500,1175375540,12920,12920,12920,12920,19
20230824,131400,1175130060,12930,12930,12930,12930,17
20230824,131300,1174910250,12920,12920,12930,12920,276
20230824,131200,1171344290,12920,12940,12940,12920,116
20230824,131100,1169844610,12930,12930,12930,12930,25
20230824,131000,1169521360,12940,12940,12940,12930,34
20230824,130900,1169081610,12930,12930,12930,12930,103
20230824,130800,1167749820,12930,12940,12940,12930,243
20230824,130700,1164605610,12940,12940,12940,12940,10
20230824,130600,1164476210,12940,12940,12940,12940,0
20230824,130500,1164476210,12940,12940,12940,12940,0
20230824,130400,1164476210,12940,12940,12940,12940,0
20230824,130300,1164476210,12940,12930,12940,12930,166
20230824,130200,1162329510,12940,12940,12940,12940,179
20230824,130100,1160013250,12940,12940,12940,12940,144
20230824,130000,1158149890,12940,12950,12950,12940,52
20230824,125900,1157476510,12950,12950,12950,12950,1
20230824,125800,1157463560,12950,12950,12950,12940,32
20230824,125700,1157049360,12940,12940,12940,12940,179
20230824,125600,1154733100,12940,12940,12940,12940,160
20230824,125500,1152662700,12940,12940,12940,12930,86
20230824,125400,1151550360,12930,12930,12930,12930,526
20230824,125300,1144749180,12930,12930,12930,12930,174
20230824,125200,1142499360,12930,12930,12930,12930,1
20230824,125100,1142486430,12920,12920,12920,12920,26
20230824,125000,1142150510,12920,12930,12930,12920,125
20230824,124900,1140534560,12930,12930,12930,12930,792
20230824,124800,1130294000,12930,12940,12940,12930,18
20230824,124700,1130061250,12940,12940,12940,12940,27
20230824,124600,1129711870,12940,12950,12950,12940,336
20230824,124500,1125363570,12960,12960,12960,12960,339
20230824,124400,1120970130,12960,12950,12960,12950,610
20230824,124300,1113069480,12940,12950,12950,12940,93
20230824,124200,1111865860,12950,12950,12950,12950,0
20230824,124100,1111865860,12950,12950,12950,12950,1
20230824,124000,1111852910,12940,12940,12940,12940,129
20230824,123900,1110183650,12940,12940,12940,12940,10
20230824,123800,1110054250,12940,12940,12940,12940,5
20230824,123700,1109989550,12940,12940,12940,12930,597
20230824,123600,1102264420,12940,12940,12940,12940,10
20230824,123500,1102135020,12940,12950,12950,12940,1317
20230824,123400,1085082820,12950,12960,12960,12950,54
20230824,123300,1084383050,12960,12940,12960,12940,358
20230824,123200,1079746380,12940,12940,12940,12940,594
20230824,123100,1072060020,12940,12940,12940,12940,29
20230824,123000,1071684760,12930,12940,12940,12930,111
20230824,122900,1070249320,12940,12940,12940,12940,1
20230824,122800,1070236380,12940,12940,12940,12940,1
20230824,122700,1070223440,12940,12940,12940,12940,60
20230824,122600,1069447040,12940,12940,12940,12940,122
20230824,122500,1067868360,12930,12940,12940,12930,159
20230824,122400,1065810980,12940,12950,12950,12940,16
20230824,122300,1065603790,12950,12950,12950,12950,0
20230824,122200,1065603790,12950,12950,12950,12950,1
20230824,122100,1065590840,12950,12940,12950,12940,177
20230824,122000,1063300360,12940,12950,12950,12940,538
20230824,121900,1056334460,12960,12960,12960,12960,90
20230824,121800,1055168060,12960,12960,12960,12960,56
20230824,121700,1054442300,12960,12960,12960,12960,11
20230824,121600,1054299740,12960,12970,12970,12960,151
20230824,121500,1052341680,12970,12970,12970,12970,1
20230824,121400,1052328710,12960,12960,12960,12960,26
20230824,121300,1051991750,12950,12950,12950,12950,0
20230824,121200,1051991750,12950,12950,12970,12950,751
20230824,121100,1042258700,12940,12940,12940,12940,10
20230824,121000,1042129300,12940,12930,12940,12930,262
20230824,120900,1038740730,12920,12920,12920,12920,400
20230824,120800,1033572730,12920,12920,12920,12920,3
20230824,120700,1033533970,12920,12920,12920,12920,0
20230824,120600,1033533970,12920,12920,12920,12920,14
20230824,120500,1033353090,12910,12920,12920,12900,902
20230824,120400,1021708740,12910,12910,12910,12910,19
20230824,120300,1021463450,12920,12910,12920,12910,39
20230824,120200,1020959950,12910,12910,12910,12910,0
20230824,120100,1020959950,12910,12930,12930,12910,208
20230824,120000,1018273570,12920,12940,12940,12920,25
20230824,115900,1017950200,12950,12950,12950,12950,1
20230824,115800,1017937250,12950,12950,12950,12950,52
20230824,115700,1017263850,12960,12930,12960,12930,357
20230824,115600,1012643500,12920,12930,12960,12920,1316
20230824,115500,995611800,12920,12920,12920,12920,1
20230824,115400,995598880,12930,12930,12930,12930,3
20230824,115300,995560090,12930,12920,12930,12920,247
20230824,115200,992368460,12920,12920,12920,12920,214
20230824,115100,989603580,12910,12910,12910,12910,150
20230824,115000,987667080,12910,12910,12910,12910,27
20230824,114900,987318510,12910,12900,12920,12900,88
20230824,114800,986182570,12910,12920,12920,12910,232
20230824,114700,983187300,12920,12930,12930,12920,383
20230824,114600,978236050,12930,12930,12930,12930,1
20230824,114500,978223120,12940,12920,12940,12920,43
20230824,114400,977667540,12930,12930,12930,12930,104
20230824,114300,976322820,12930,12930,12930,12930,13
20230824,114200,976154730,12930,12930,12930,12930,93
20230824,114100,974952240,12930,12910,12930,12910,616
20230824,114000,966993740,12920,12920,12920,12920,15
20230824,113900,966799940,12920,12920,12920,12920,70
20230824,113800,965895540,12920,12920,12920,12920,655
20230824,113700,957432940,12920,12920,12920,12920,125
20230824,113600,955817940,12920,12900,12920,12900,630
20230824,113500,947689120,12900,12920,12920,12900,124
20230824,113400,946089500,12900,12910,12920,12900,293
20230824,113300,942308360,12920,12920,12920,12920,1
20230824,113200,942295440,12920,12940,12940,12900,4239
20230824,113100,887552730,12940,12940,12940,12940,193
20230824,113000,885055310,12960,12940,12960,12940,112
20230824,112900,883604950,12940,12950,12950,12940,289
20230824,112800,879865250,12940,12950,12960,12940,246
20230824,112700,876679630,12940,12940,12940,12940,20
20230824,112600,876420830,12950,12940,12950,12940,36
20230824,112500,875954960,12940,12940,12940,12940,176
20230824,112400,873677520,12940,12940,12940,12940,0
20230824,112300,873677520,12940,12940,12940,12940,10
20230824,112200,873548120,12950,12950,12950,12950,203
20230824,112100,870919270,12950,12940,12950,12940,182
20230824,112000,868564180,12940,12940,12940,12940,22
20230824,111900,868279500,12940,12940,12940,12920,1413
20230824,111800,850009360,12950,12960,12960,12950,522
20230824,111700,843249430,12950,12960,12960,12950,1014
20230824,111600,830118100,12960,12950,12960,12950,43
20230824,111500,829560880,12960,12960,12960,12960,7
20230824,111400,829470160,12950,12960,12960,12950,73
20230824,111300,828524240,12960,12970,12970,12960,24
20230824,111200,828213170,12960,12960,12960,12960,0
20230824,111100,828213170,12960,12960,12960,12960,94
20230824,111000,826994930,12960,12970,12970,12960,1040
20230824,110900,813507140,12990,12980,12990,12980,101
20230824,110800,812195160,12990,12990,12990,12980,42
20230824,110700,811649850,12990,12990,12990,12990,54
20230824,110600,810948390,12980,12970,12980,12970,441
20230824,110500,805227250,12950,12950,12960,12950,606
20230824,110400,797377550,12950,12950,12960,12950,160
20230824,110300,795304180,12950,12960,12960,12950,29
20230824,110200,794928600,12950,12950,12950,12950,21
20230824,110100,794656650,12950,12960,12960,12950,26
20230824,110000,794319900,12960,12960,12960,12960,4
20230824,105900,794268060,12960,12960,12960,12960,1
20230824,105800,794255100,12950,12960,12960,12950,31
20230824,105700,793853610,12940,12990,12990,12940,478
20230824,105600,787662700,12990,13000,13000,12990,175
20230824,105500,785389200,12990,12990,12990,12990,0
20230824,105400,785389200,12990,12970,12990,12970,625
20230824,105300,777276100,12960,12950,12960,12950,363
20230824,105200,772572590,12950,12950,12950,12950,231
20230824,105100,769581140,12940,12950,12950,12940,564
20230824,105000,762282100,12960,12960,12960,12960,20
20230824,104900,762022900,12960,12950,12960,12950,338
20230824,104800,757645210,12940,12940,12940,12930,202
20230824,104700,755031530,12940,12940,12940,12940,53
20230824,104600,754345710,12940,12950,12950,12940,25
20230824,104500,754022150,12950,12930,12950,12930,277
20230824,104400,750440440,12930,12920,12930,12910,1423
20230824,104300,732061590,12920,12940,12940,12920,1173
20230824,104200,716894720,12940,12950,12950,12940,1241
20230824,104100,700834450,12940,12950,12950,12940,425
20230824,104000,695330810,12950,12960,12960,12950,339
20230824,103900,690940750,12960,12960,12960,12950,774
20230824,103800,680909870,12960,12970,12970,12960,58
20230824,103700,680157810,12980,12970,12980,12970,46
20230824,103600,679561180,12960,12970,12970,12960,27
20230824,103500,679211040,12970,12970,12970,12970,144
20230824,103400,677343360,12970,12970,12970,12970,114
20230824,103300,675864780,12970,12960,12970,12960,227
20230824,103200,672920780,12970,12960,12970,12960,3
20230824,103100,672881890,12950,12970,12970,12950,201
20230824,103000,670277050,12970,12980,12980,12950,1282
20230824,102900,653667260,12970,12980,12980,12970,329
20230824,102800,649399510,12980,12970,12980,12970,473
20230824,102700,643261520,12970,12970,12980,12970,27
20230824,102600,642911270,12970,12980,12980,12970,29
20230824,102500,642535080,12980,12970,12980,12960,221
20230824,102400,639670350,12970,13010,13010,12970,2504
20230824,102300,607131160,13010,13010,13020,13010,53
20230824,102200,606441600,13030,13030,13030,13030,4
20230824,102100,606389480,13030,13030,13030,13030,2
20230824,102000,606363420,13010,13070,13070,13010,3118
20230824,101900,565716970,13060,13060,13070,13060,30
20230824,101800,565325090,13070,13060,13070,13060,182
20230824,101700,562948090,13060,13060,13060,13060,114
20230824,101600,561459250,13070,13060,13070,13060,133
20230824,101500,559722170,13070,13060,13070,13060,27
20230824,101400,559369530,13060,13070,13070,13060,30
20230824,101300,558977680,13070,13070,13070,13060,113
20230824,101200,557501610,13070,13060,13070,13060,230
20230824,101100,554496110,13060,13060,13070,13060,126
20230824,101000,552850510,13070,13070,13070,13060,35
20230824,100900,552393320,13060,13060,13060,13060,35
20230824,100800,551936220,13070,13060,13070,13050,244
20230824,100700,548749330,13060,13080,13080,13060,950
20230824,100600,536339440,13080,13080,13090,13080,636
20230824,100500,528018640,13080,13080,13080,13070,40
20230824,100400,527495680,13080,13080,13080,13080,273
20230824,100300,523924840,13090,13080,13090,13080,127
20230824,100200,522263670,13090,13090,13090,13080,29
20230824,100100,521884320,13090,13080,13090,13080,266
20230824,100000,518405030,13080,13070,13080,13070,57
20230824,095900,517659720,13080,13070,13080,13070,29
20230824,095800,517280670,13080,13080,13080,13080,2
20230824,095700,517254510,13070,13070,13080,13070,35
20230824,095600,516797050,13070,13070,13070,13070,179
20230824,095500,514457520,13070,13070,13080,13070,129
20230824,095400,512771480,13070,13070,13070,13070,154
20230824,095300,510758700,13070,13070,13070,13070,186
20230824,095200,508327680,13070,13070,13070,13070,30
20230824,095100,507935580,13090,13080,13090,13080,61
20230824,095000,507137690,13080,13060,13080,13050,860
20230824,094900,495899010,13090,13080,13090,13060,1177
20230824,094800,480514100,13090,13080,13090,13080,325
20230824,094700,476262440,13080,13080,13080,13070,275
20230824,094600,472665830,13080,13080,13090,13080,37
20230824,094500,472181860,13090,13090,13090,13090,1
20230824,094400,472168770,13080,13090,13090,13080,115
20230824,094300,470663890,13090,13110,13110,13080,455
20230824,094200,464707730,13100,13120,13120,13100,92
20230824,094100,463501150,13130,13120,13150,13120,920
20230824,094000,451418540,13120,13100,13120,13100,1108
20230824,093900,436902660,13100,13090,13100,13080,267
20230824,093800,433407630,13100,13110,13110,13100,226
20230824,093700,430447020,13110,13120,13120,13100,65
20230824,093600,429595460,13120,13120,13120,13100,130
20230824,093500,427891440,13110,13130,13130,13100,93
20230824,093400,426672270,13110,13130,13130,13110,326
20230824,093300,422394690,13120,13090,13130,13080,963
20230824,093200,409776380,13090,13090,13090,13080,143
20230824,093100,407904980,13090,13060,13090,13060,667
20230824,093000,399185520,13060,13090,13090,13060,247
20230824,092900,395952380,13090,13110,13110,13090,54
20230824,092800,395245330,13100,13060,13130,13060,5737
20230824,092700,320213580,13060,13060,13060,13050,281
20230824,092600,316544030,13060,13060,13070,13060,953
20230824,092500,304097840,13060,13060,13060,13060,123
20230824,092400,302491460,13060,13050,13070,13050,719
20230824,092300,293104950,13050,13030,13050,13030,391
20230824,092200,288005510,13030,13050,13050,13030,167
20230824,092100,285827680,13050,13070,13070,13050,217
20230824,092000,282994110,13060,13070,13070,13060,743
20230824,091900,273283730,13080,13100,13100,13080,399
20230824,091800,268064180,13090,13090,13100,13090,304
20230824,091700,264084780,13100,13090,13100,13070,1375
20230824,091600,246105400,13090,13080,13090,13070,1839
20230824,091500,222067000,13080,13080,13090,13080,172
20230824,091400,219817200,13070,13090,13090,13070,142
20230824,091300,217959830,13080,13080,13090,13080,156
20230824,091200,215919340,13080,13080,13080,13070,569
20230824,091100,208481650,13080,13080,13080,13070,133
20230824,091000,206742170,13080,13090,13090,13080,123
20230824,090900,205133190,13090,13140,13140,13090,582
20230824,090800,197501830,13150,13130,13160,13120,1487
20230824,090700,177960720,13130,13080,13130,13080,3936
20230824,090600,126385940,13080,13060,13090,13060,721
20230824,090500,116960460,13060,13030,13060,13020,1210
20230824,090400,101194570,13020,13050,13050,13000,824
20230824,090300,90467550,13050,13040,13050,13010,1370
20230824,090200,72596700,13050,13010,13070,13000,1910
20230824,090100,47730200,13020,13040,13060,12980,1420
20230824,090000,29279670,13060,12980,13060,12980,1907