KissMeData/098460/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,194600,5739896800,13090,13090,13090,13090,8221
20230824,194500,5739896800,13090,13090,13090,13090,0
20230824,194400,5739896800,13090,13090,13090,13090,0
20230824,194300,5739896800,13090,13090,13090,13090,0
20230824,194200,5739896800,13090,13090,13090,13090,0
20230824,194100,5739896800,13090,13090,13090,13090,0
20230824,194000,5739896800,13090,13090,13090,13090,0
20230824,193900,5739896800,13090,13090,13090,13090,0
20230824,193800,5739896800,13090,13090,13090,13090,0
20230824,193700,5739896800,13090,13090,13090,13090,0
20230824,193600,5739896800,13090,13090,13090,13090,0
20230824,193500,5739896800,13090,13090,13090,13090,0
20230824,193400,5739896800,13090,13090,13090,13090,0
20230824,193300,5739896800,13090,13090,13090,13090,0
20230824,193200,5739896800,13090,13090,13090,13090,0
20230824,193100,5739896800,13090,13090,13090,13090,0
20230824,193000,5739896800,13090,13090,13090,13090,0
20230824,192900,5739896800,13090,13090,13090,13090,0
20230824,192800,5739896800,13090,13090,13090,13090,0
20230824,192700,5739896800,13090,13090,13090,13090,0
20230824,192600,5739896800,13090,13090,13090,13090,0
20230824,192500,5739896800,13090,13090,13090,13090,0
20230824,192400,5739896800,13090,13090,13090,13090,0
20230824,192300,5739896800,13090,13090,13090,13090,0
20230824,192200,5739896800,13090,13090,13090,13090,0
20230824,192100,5739896800,13090,13090,13090,13090,0
20230824,192000,5739896800,13090,13090,13090,13090,0
20230824,191900,5739896800,13090,13090,13090,13090,0
20230824,191800,5739896800,13090,13090,13090,13090,0
20230824,191700,5739896800,13090,13090,13090,13090,0
20230824,191600,5739896800,13090,13090,13090,13090,8221
20230824,191500,5739896800,13090,13090,13090,13090,0
20230824,191400,5739896800,13090,13090,13090,13090,0
20230824,191300,5739896800,13090,13090,13090,13090,0
20230824,191200,5739896800,13090,13090,13090,13090,0
20230824,191100,5739896800,13090,13090,13090,13090,0
20230824,191000,5739896800,13090,13090,13090,13090,0
20230824,190900,5739896800,13090,13090,13090,13090,0
20230824,190800,5739896800,13090,13090,13090,13090,0
20230824,190700,5739896800,13090,13090,13090,13090,0
20230824,190600,5739896800,13090,13090,13090,13090,0
20230824,190500,5739896800,13090,13090,13090,13090,0
20230824,190400,5739896800,13090,13090,13090,13090,0
20230824,190300,5739896800,13090,13090,13090,13090,0
20230824,190200,5739896800,13090,13090,13090,13090,0
20230824,190100,5739896800,13090,13090,13090,13090,0
20230824,190000,5739896800,13090,13090,13090,13090,0
20230824,185900,5739896800,13090,13090,13090,13090,0
20230824,185800,5739896800,13090,13090,13090,13090,0
20230824,185700,5739896800,13090,13090,13090,13090,0
20230824,185600,5739896800,13090,13090,13090,13090,0
20230824,185500,5739896800,13090,13090,13090,13090,0
20230824,185400,5739896800,13090,13090,13090,13090,0
20230824,185300,5739896800,13090,13090,13090,13090,0
20230824,185200,5739896800,13090,13090,13090,13090,0
20230824,185100,5739896800,13090,13090,13090,13090,0
20230824,185000,5739896800,13090,13090,13090,13090,0
20230824,184900,5739896800,13090,13090,13090,13090,0
20230824,184800,5739896800,13090,13090,13090,13090,0
20230824,184700,5739896800,13090,13090,13090,13090,0
20230824,184600,5739896800,13090,13090,13090,13090,8221
20230824,184500,5739896800,13090,13090,13090,13090,0
20230824,184400,5739896800,13090,13090,13090,13090,0
20230824,184300,5739896800,13090,13090,13090,13090,0
20230824,184200,5739896800,13090,13090,13090,13090,0
20230824,184100,5739896800,13090,13090,13090,13090,0
20230824,184000,5739896800,13090,13090,13090,13090,0
20230824,183900,5739896800,13090,13090,13090,13090,0
20230824,183800,5739896800,13090,13090,13090,13090,0
20230824,183700,5739896800,13090,13090,13090,13090,0
20230824,183600,5739896800,13090,13090,13090,13090,0
20230824,183500,5739896800,13090,13090,13090,13090,0
20230824,183400,5739896800,13090,13090,13090,13090,0
20230824,183300,5739896800,13090,13090,13090,13090,0
20230824,183200,5739896800,13090,13090,13090,13090,0
20230824,183100,5739896800,13090,13090,13090,13090,0
20230824,183000,5739896800,13090,13090,13090,13090,0
20230824,182900,5739896800,13090,13090,13090,13090,0
20230824,182800,5739896800,13090,13090,13090,13090,0
20230824,182700,5739896800,13090,13090,13090,13090,0
20230824,182600,5739896800,13090,13090,13090,13090,0
20230824,182500,5739896800,13090,13090,13090,13090,0
20230824,182400,5739896800,13090,13090,13090,13090,0
20230824,182300,5739896800,13090,13090,13090,13090,0
20230824,182200,5739896800,13090,13090,13090,13090,0
20230824,182100,5739896800,13090,13090,13090,13090,0
20230824,182000,5739896800,13090,13090,13090,13090,0
20230824,181900,5739896800,13090,13090,13090,13090,0
20230824,181800,5739896800,13090,13090,13090,13090,0
20230824,181700,5739896800,13090,13090,13090,13090,0
20230824,181600,5739896800,13090,13090,13090,13090,8221
20230824,181500,5739896800,13090,13090,13090,13090,0
20230824,181400,5739896800,13090,13090,13090,13090,0
20230824,181300,5739896800,13090,13090,13090,13090,0
20230824,181200,5739896800,13090,13090,13090,13090,0
20230824,181100,5739896800,13090,13090,13090,13090,0
20230824,181000,5739896800,13090,13090,13090,13090,0
20230824,180900,5739896800,13090,13090,13090,13090,0
20230824,180800,5739896800,13090,13090,13090,13090,0
20230824,180700,5739896800,13090,13090,13090,13090,0
20230824,180600,5739896800,13090,13090,13090,13090,0
20230824,180500,5739896800,13090,13090,13090,13090,0
20230824,180400,5739896800,13090,13090,13090,13090,0
20230824,180300,5739896800,13090,13090,13090,13090,0
20230824,180200,5739896800,13090,13090,13090,13090,0
20230824,180100,5739896800,13090,13090,13090,13090,0
20230824,180000,5739896800,13090,13090,13090,13090,0
20230824,175900,5739896800,13090,13090,13090,13090,0
20230824,175800,5739896800,13090,13090,13090,13090,0
20230824,175700,5739896800,13090,13090,13090,13090,0
20230824,175600,5739896800,13090,13090,13090,13090,0
20230824,175500,5739896800,13090,13090,13090,13090,0
20230824,175400,5739896800,13090,13090,13090,13090,0
20230824,175300,5739896800,13090,13090,13090,13090,0
20230824,175200,5739896800,13090,13090,13090,13090,0
20230824,175100,5739896800,13090,13090,13090,13090,0
20230824,175000,5739896800,13090,13090,13090,13090,0
20230824,174900,5739896800,13090,13090,13090,13090,0
20230824,174800,5739896800,13090,13090,13090,13090,0
20230824,174700,5739896800,13090,13090,13090,13090,0
20230824,174600,5739896800,13090,13090,13090,13090,8221
20230824,174500,5739896800,13090,13090,13090,13090,0
20230824,174400,5739896800,13090,13090,13090,13090,0
20230824,174300,5739896800,13090,13090,13090,13090,0
20230824,174200,5739896800,13090,13090,13090,13090,0
20230824,174100,5739896800,13090,13090,13090,13090,0
20230824,174000,5739896800,13090,13090,13090,13090,0
20230824,173900,5739896800,13090,13090,13090,13090,0
20230824,173800,5739896800,13090,13090,13090,13090,0
20230824,173700,5739896800,13090,13090,13090,13090,0
20230824,173600,5739896800,13090,13090,13090,13090,0
20230824,173500,5739896800,13090,13090,13090,13090,0
20230824,173400,5739896800,13090,13090,13090,13090,0
20230824,173300,5739896800,13090,13090,13090,13090,0
20230824,173200,5739896800,13090,13090,13090,13090,0
20230824,173100,5739896800,13090,13090,13090,13090,0
20230824,173000,5739896800,13090,13090,13090,13090,0
20230824,172900,5739896800,13090,13090,13090,13090,0
20230824,172800,5739896800,13090,13090,13090,13090,0
20230824,172700,5739896800,13090,13090,13090,13090,0
20230824,172600,5739896800,13090,13090,13090,13090,0
20230824,172500,5739896800,13090,13090,13090,13090,0
20230824,172400,5739896800,13090,13090,13090,13090,0
20230824,172300,5739896800,13090,13090,13090,13090,0
20230824,172200,5739896800,13090,13090,13090,13090,0
20230824,172100,5739896800,13090,13090,13090,13090,0
20230824,172000,5739896800,13090,13090,13090,13090,0
20230824,171900,5739896800,13090,13090,13090,13090,0
20230824,171800,5739896800,13090,13090,13090,13090,0
20230824,171700,5739896800,13090,13090,13090,13090,0
20230824,171600,5739896800,13090,13090,13090,13090,8221
20230824,171500,5739896800,13090,13090,13090,13090,0
20230824,171400,5739896800,13090,13090,13090,13090,0
20230824,171300,5739896800,13090,13090,13090,13090,0
20230824,171200,5739896800,13090,13090,13090,13090,0
20230824,171100,5739896800,13090,13090,13090,13090,0
20230824,171000,5739896800,13090,13090,13090,13090,0
20230824,170900,5739896800,13090,13090,13090,13090,0
20230824,170800,5739896800,13090,13090,13090,13090,0
20230824,170700,5739896800,13090,13090,13090,13090,0
20230824,170600,5739896800,13090,13090,13090,13090,0
20230824,170500,5739896800,13090,13090,13090,13090,0
20230824,170400,5739896800,13090,13090,13090,13090,0
20230824,170300,5739896800,13090,13090,13090,13090,0
20230824,170200,5739896800,13090,13090,13090,13090,0
20230824,170100,5739896800,13090,13090,13090,13090,0
20230824,170000,5739896800,13090,13090,13090,13090,0
20230824,165900,5739896800,13090,13090,13090,13090,0
20230824,165800,5739896800,13090,13090,13090,13090,0
20230824,165700,5739896800,13090,13090,13090,13090,0
20230824,165600,5739896800,13090,13090,13090,13090,0
20230824,165500,5739896800,13090,13090,13090,13090,0
20230824,165400,5739896800,13090,13090,13090,13090,0
20230824,165300,5739896800,13090,13090,13090,13090,0
20230824,165200,5739896800,13090,13090,13090,13090,0
20230824,165100,5739896800,13090,13090,13090,13090,0
20230824,165000,5739896800,13090,13090,13090,13090,0
20230824,164900,5739896800,13090,13090,13090,13090,0
20230824,164800,5739896800,13090,13090,13090,13090,0
20230824,164700,5739896800,13090,13090,13090,13090,0
20230824,164600,5739896800,13090,13090,13090,13090,8221
20230824,164500,5739896800,13090,13090,13090,13090,0
20230824,164400,5739896800,13090,13090,13090,13090,0
20230824,164300,5739896800,13090,13090,13090,13090,0
20230824,164200,5739896800,13090,13090,13090,13090,0
20230824,164100,5739896800,13090,13090,13090,13090,0
20230824,164000,5739896800,13090,13090,13090,13090,0
20230824,163900,5739896800,13090,13090,13090,13090,0
20230824,163800,5739896800,13090,13090,13090,13090,0
20230824,163700,5739896800,13090,13090,13090,13090,0
20230824,163600,5739896800,13090,13090,13090,13090,0
20230824,163500,5739896800,13090,13090,13090,13090,0
20230824,163400,5739896800,13090,13090,13090,13090,0
20230824,163300,5739896800,13090,13090,13090,13090,0
20230824,163200,5739896800,13090,13090,13090,13090,0
20230824,163100,5739896800,13090,13090,13090,13090,0
20230824,163000,5739896800,13090,13090,13090,13090,0
20230824,162900,5739896800,13090,13090,13090,13090,0
20230824,162800,5739896800,13090,13090,13090,13090,0
20230824,162700,5739896800,13090,13090,13090,13090,0
20230824,162600,5739896800,13090,13090,13090,13090,0
20230824,162500,5739896800,13090,13090,13090,13090,0
20230824,162400,5739896800,13090,13090,13090,13090,0
20230824,162300,5739896800,13090,13090,13090,13090,0
20230824,162200,5739896800,13090,13090,13090,13090,0
20230824,162100,5739896800,13090,13090,13090,13090,0
20230824,162000,5739896800,13090,13090,13090,13090,0
20230824,161900,5739896800,13090,13090,13090,13090,0
20230824,161800,5739896800,13090,13090,13090,13090,0
20230824,161700,5739896800,13090,13090,13090,13090,0
20230824,161600,5739896800,13090,13090,13090,13090,8221
20230824,161500,5739896800,13090,13090,13090,13090,0
20230824,161400,5739896800,13090,13090,13090,13090,0
20230824,161300,5739896800,13090,13090,13090,13090,0
20230824,161200,5739896800,13090,13090,13090,13090,0
20230824,161100,5739896800,13090,13090,13090,13090,0
20230824,161000,5739896800,13090,13090,13090,13090,0
20230824,160900,5739896800,13090,13090,13090,13090,0
20230824,160800,5739896800,13090,13090,13090,13090,0
20230824,160700,5739896800,13090,13090,13090,13090,0
20230824,160600,5739896800,13090,13090,13090,13090,0
20230824,160500,5739896800,13090,13090,13090,13090,0
20230824,160400,5739896800,13090,13090,13090,13090,0
20230824,160300,5739896800,13090,13090,13090,13090,0
20230824,160200,5739896800,13090,13090,13090,13090,0
20230824,160100,5739896800,13090,13090,13090,13090,0
20230824,160000,5739896800,13090,13090,13090,13090,0
20230824,155900,5739896800,13090,13090,13090,13090,0
20230824,155800,5739896800,13090,13090,13090,13090,0
20230824,155700,5739896800,13090,13090,13090,13090,0
20230824,155600,5739896800,13090,13090,13090,13090,0
20230824,155500,5739896800,13090,13090,13090,13090,0
20230824,155400,5739896800,13090,13090,13090,13090,0
20230824,155300,5739896800,13090,13090,13090,13090,0
20230824,155200,5739896800,13090,13090,13090,13090,0
20230824,155100,5739896800,13090,13090,13090,13090,0
20230824,155000,5739896800,13090,13090,13090,13090,0
20230824,154900,5739896800,13090,13090,13090,13090,0
20230824,154800,5739896800,13090,13090,13090,13090,0
20230824,154700,5739896800,13090,13090,13090,13090,0
20230824,154600,5739896800,13090,13090,13090,13090,8221
20230824,154500,5739896800,13090,13090,13090,13090,0
20230824,154400,5739896800,13090,13090,13090,13090,0
20230824,154300,5739896800,13090,13090,13090,13090,0
20230824,154200,5739896800,13090,13090,13090,13090,0
20230824,154100,5739896800,13090,13090,13090,13090,0
20230824,154000,5739896800,13090,13090,13090,13090,0
20230824,153900,5739896800,13090,13090,13090,13090,0
20230824,153800,5739896800,13090,13090,13090,13090,0
20230824,153700,5739896800,13090,13090,13090,13090,0
20230824,153600,5739896800,13090,13090,13090,13090,0
20230824,153500,5739896800,13090,13090,13090,13090,0
20230824,153400,5739896800,13090,13090,13090,13090,0
20230824,153300,5739896800,13090,13090,13090,13090,0
20230824,153200,5739896800,13090,13090,13090,13090,0
20230824,153100,5739896800,13090,13090,13090,13090,0
20230824,153000,5739896800,13090,13090,13090,13090,8221
20230824,152900,5632283910,13080,13080,13080,13080,0
20230824,152800,5632283910,13080,13080,13080,13080,0
20230824,152700,5632283910,13080,13080,13080,13080,0
20230824,152600,5632283910,13080,13080,13080,13080,0
20230824,152500,5632283910,13080,13080,13080,13080,0
20230824,152400,5632283910,13080,13080,13080,13080,0
20230824,152300,5632283910,13080,13080,13080,13080,0
20230824,152200,5632283910,13080,13080,13080,13080,0
20230824,152100,5632283910,13080,13080,13080,13080,0
20230824,152000,5632283910,13080,13080,13080,13080,0
20230824,151900,5632283910,13080,13050,13080,13030,345
20230824,151800,5627784260,13040,13080,13090,13030,530
20230824,151700,5620864060,13080,13030,13090,13020,1446
20230824,151600,5601958610,13020,13030,13030,13010,632
20230824,151500,5593729560,13030,13060,13060,13020,1183
20230824,151400,5578311170,13060,13050,13060,13050,613
20230824,151300,5570306420,13020,13040,13050,13010,2528
20230824,151200,5537405750,13040,13030,13040,13020,691
20230824,151100,5528400460,13030,13040,13040,13030,506
20230824,151000,5521807210,13030,13050,13050,13020,2778
20230824,150900,5485591560,13050,13050,13050,13050,759
20230824,150800,5475686610,13050,13070,13070,13050,487
20230824,150700,5469328920,13050,13060,13070,13050,2605
20230824,150600,5435317340,13050,13060,13060,13050,310
20230824,150500,5431268780,13060,13060,13070,13060,308
20230824,150400,5427246290,13060,13070,13070,13040,1591
20230824,150300,5406461400,13070,13080,13080,13070,227
20230824,150200,5403492570,13070,13080,13080,13070,64
20230824,150100,5402655590,13070,13040,13070,13040,39
20230824,150000,5402146070,13040,13060,13070,13030,1057
20230824,145900,5388351140,13050,13050,13050,13030,775
20230824,145800,5378243600,13050,13060,13060,13050,72
20230824,145700,5377303810,13050,13060,13070,13050,532
20230824,145600,5370356020,13040,13050,13060,13040,1037
20230824,145500,5356829530,13050,13050,13070,13040,2049
20230824,145400,5330074100,13050,13080,13080,13050,2080
20230824,145300,5302908470,13080,13080,13080,13070,355
20230824,145200,5298265090,13090,13090,13100,13090,682
20230824,145100,5289333080,13090,13100,13100,13090,124
20230824,145000,5287709520,13100,13100,13110,13100,817
20230824,144900,5277004040,13110,13100,13110,13100,296
20230824,144800,5273123540,13100,13100,13110,13100,153
20230824,144700,5271118440,13090,13100,13120,13090,1597
20230824,144600,5250194990,13090,13090,13090,13080,563
20230824,144500,5242826360,13090,13110,13110,13090,1161
20230824,144400,5227624840,13100,13100,13110,13100,875
20230824,144300,5216155440,13110,13120,13120,13110,353
20230824,144200,5211526640,13110,13110,13120,13110,187
20230824,144100,5209074680,13110,13120,13120,13110,129
20230824,144000,5207383020,13120,13130,13140,13120,1108
20230824,143900,5192836150,13130,13130,13130,13130,188
20230824,143800,5190367710,13130,13140,13140,13130,398
20230824,143700,5185138090,13140,13120,13140,13120,1448
20230824,143600,5166129300,13120,13120,13120,13120,215
20230824,143500,5163308500,13120,13110,13120,13110,677
20230824,143400,5154426460,13110,13110,13110,13110,11
20230824,143300,5154282250,13110,13110,13110,13100,416
20230824,143200,5148828530,13110,13120,13120,13110,90
20230824,143100,5147647740,13120,13130,13130,13120,539
20230824,143000,5140573340,13140,13090,13140,13090,1543
20230824,142900,5120343870,13090,13090,13090,13090,28
20230824,142800,5119977350,13090,13090,13090,13090,129
20230824,142700,5118288740,13090,13090,13100,13090,102
20230824,142600,5116952660,13090,13090,13090,13090,525
20230824,142500,5110080410,13090,13090,13090,13090,105
20230824,142400,5108705960,13090,13090,13090,13090,177
20230824,142300,5106389030,13100,13100,13100,13090,897
20230824,142200,5094642460,13110,13120,13120,13110,125
20230824,142100,5093003580,13120,13100,13120,13100,1241
20230824,142000,5076736540,13100,13100,13100,13100,209
20230824,141900,5073998640,13100,13110,13110,13100,806
20230824,141800,5063438060,13110,13130,13130,13110,244
20230824,141700,5060236240,13130,13130,13130,13130,230
20230824,141600,5057216340,13140,13140,13140,13140,305
20230824,141500,5053208640,13140,13150,13150,13140,940
20230824,141400,5040848170,13160,13150,13160,13150,629
20230824,141300,5032570540,13150,13160,13160,13150,308
20230824,141200,5028517290,13170,13150,13170,13150,1613
20230824,141100,5007291220,13160,13150,13160,13150,121
20230824,141000,5005699960,13150,13150,13150,13140,503
20230824,140900,4999085550,13150,13130,13150,13130,204
20230824,140800,4996404910,13130,13140,13140,13130,225
20230824,140700,4993448430,13140,13140,13150,13130,1270
20230824,140600,4976756660,13130,13130,13140,13130,720
20230824,140500,4967299380,13120,13130,13130,13120,248
20230824,140400,4964043180,13130,13120,13130,13120,716
20230824,140300,4954642520,13130,13140,13140,13130,144
20230824,140200,4952751760,13130,13130,13130,13130,114
20230824,140100,4951254940,13130,13140,13140,13130,260
20230824,140000,4947840530,13150,13150,13170,13150,1884
20230824,135900,4923055110,13150,13140,13150,13140,434
20230824,135800,4917348030,13140,13150,13150,13140,470
20230824,135700,4911167880,13140,13150,13150,13130,1448
20230824,135600,4892139760,13150,13160,13160,13150,355
20230824,135500,4887471310,13150,13140,13170,13140,1199
20230824,135400,4871703050,13130,13140,13150,13130,2140
20230824,135300,4843570050,13150,13140,13150,13140,4264
20230824,135200,4787505720,13140,13130,13140,13130,981
20230824,135100,4774621160,13130,13150,13150,13130,1645
20230824,135000,4752996790,13150,13150,13150,13140,350
20230824,134900,4748396630,13150,13110,13150,13110,5919
20230824,134800,4670651730,13110,13100,13120,13100,1860
20230824,134700,4646267420,13100,13070,13100,13070,2626
20230824,134600,4611910110,13070,13070,13080,13070,45
20230824,134500,4611321910,13080,13070,13080,13070,33
20230824,134400,4610890280,13070,13070,13070,13070,4
20230824,134300,4610838000,13080,13060,13080,13060,485
20230824,134200,4604501140,13060,13070,13070,13060,451
20230824,134100,4598609140,13070,13070,13080,13070,127
20230824,134000,4596948550,13070,13070,13070,13070,490
20230824,133900,4590544250,13070,13080,13080,13070,146
20230824,133800,4588634740,13080,13090,13090,13080,285
20230824,133700,4584906400,13090,13080,13090,13080,350
20230824,133600,4580324920,13080,13090,13100,13080,1214
20230824,133500,4564432830,13100,13090,13100,13090,1862
20230824,133400,4540042710,13080,13100,13100,13080,1440
20230824,133300,4521186550,13090,13080,13110,13070,3323
20230824,133200,4477687030,13080,13080,13080,13080,336
20230824,133100,4473292150,13090,13060,13090,13060,1417
20230824,133000,4454774200,13070,13050,13070,13050,1383
20230824,132900,4436712250,13050,13050,13050,13050,157
20230824,132800,4434663400,13050,13050,13050,13050,31
20230824,132700,4434258850,13050,13050,13050,13050,90
20230824,132600,4433084350,13050,13050,13050,13050,372
20230824,132500,4428229750,13050,13050,13050,13050,458
20230824,132400,4422252850,13050,13050,13050,13050,10
20230824,132300,4422122350,13060,13050,13060,13040,1312
20230824,132200,4404993260,13050,13050,13060,13050,759
20230824,132100,4395085930,13040,13050,13060,13040,202
20230824,132000,4392449760,13050,13050,13050,13050,200
20230824,131900,4389839760,13050,13030,13050,13030,1230
20230824,131800,4373798520,13040,13040,13040,13030,909
20230824,131700,4361946020,13050,13040,13050,13040,26
20230824,131600,4361606740,13050,13050,13050,13050,394
20230824,131500,4356465040,13050,13070,13070,13050,367
20230824,131400,4351673990,13070,13040,13070,13040,1272
20230824,131300,4335072940,13030,13020,13030,13020,1144
20230824,131200,4320167820,13020,13020,13030,13020,584
20230824,131100,4312564040,13020,13040,13040,13020,585
20230824,131000,4304940220,13060,13080,13110,13050,5878
20230824,130900,4227987490,13080,13060,13080,13040,2670
20230824,130800,4193105060,13060,13030,13060,13030,6822
20230824,130700,4104052870,13030,13030,13030,13030,494
20230824,130600,4097616050,13020,13020,13020,13020,652
20230824,130500,4089127010,13020,13010,13020,13010,3171
20230824,130400,4047872250,13010,13000,13010,13000,13
20230824,130300,4047703230,13000,13000,13010,13000,245
20230824,130200,4044518130,13000,13000,13000,13000,390
20230824,130100,4039448130,13000,13000,13000,13000,155
20230824,130000,4037433130,13000,13000,13000,13000,67
20230824,125900,4036562130,13000,13000,13000,13000,46
20230824,125800,4035964130,13010,13000,13010,13000,1505
20230824,125700,4016389940,13000,12990,13000,12990,157
20230824,125600,4014350440,12990,13000,13000,12990,181
20230824,125500,4011998880,13000,12960,13000,12950,496
20230824,125400,4005570940,12950,12960,12960,12950,301
20230824,125300,4001671400,12960,12960,12960,12960,332
20230824,125200,3997368680,12970,12980,12980,12970,758
20230824,125100,3987533330,12980,12980,12990,12980,4324
20230824,125000,3931406980,12980,12980,12980,12980,110
20230824,124900,3929979180,12970,12970,12970,12970,51
20230824,124800,3929317710,12970,12970,12970,12970,351
20230824,124700,3924765240,12960,12970,12970,12960,833
20230824,124600,3913967600,12970,12970,12970,12970,44
20230824,124500,3913396920,12970,12980,12980,12970,53
20230824,124400,3912709120,12990,12980,12990,12980,124
20230824,124300,3911099490,12980,12980,12980,12980,21
20230824,124200,3910826910,12980,12980,12980,12980,0
20230824,124100,3910826910,12980,12970,12980,12970,368
20230824,124000,3906050670,12970,12970,12970,12970,0
20230824,123900,3906050670,12970,12980,12980,12970,429
20230824,123800,3900482390,12980,12980,12980,12980,15
20230824,123700,3900287690,12980,12980,12980,12980,0
20230824,123600,3900287690,12980,12980,12980,12980,31
20230824,123500,3899885310,12980,12980,12980,12980,499
20230824,123400,3893408290,12980,12960,12980,12960,155
20230824,123300,3891399290,12960,12960,12960,12960,145
20230824,123200,3889520090,12960,12990,12990,12960,363
20230824,123100,3884810120,12980,12990,12990,12980,346
20230824,123000,3880318140,12980,12980,13000,12980,14
20230824,122900,3880136200,12990,12980,12990,12980,1380
20230824,122800,3862219380,12960,12960,12960,12960,265
20230824,122700,3858784980,12960,12960,12960,12960,0
20230824,122600,3858784980,12960,12960,12960,12960,0
20230824,122500,3858784980,12960,12970,12970,12960,58
20230824,122400,3858032730,12970,12970,12970,12970,37
20230824,122300,3857552840,12980,12980,12980,12980,3
20230824,122200,3857513900,12970,12970,12970,12970,347
20230824,122100,3853013310,12970,12950,12980,12950,559
20230824,122000,3845762570,12950,12970,12970,12950,4152
20230824,121900,3791938380,12980,12980,12980,12980,262
20230824,121800,3788537620,12990,12990,12990,12990,9
20230824,121700,3788420710,12990,12980,12990,12960,800
20230824,121600,3778034560,12970,12970,12970,12970,201
20230824,121500,3775427590,12980,12980,12980,12980,91
20230824,121400,3774246410,12990,12990,12990,12980,172
20230824,121300,3772012500,12980,12970,12980,12970,632
20230824,121200,3763809150,12970,12970,12970,12970,200
20230824,121100,3761215150,12970,12970,12970,12970,5
20230824,121000,3761150300,12980,12980,12990,12980,901
20230824,120900,3749454700,13000,12980,13000,12980,11
20230824,120800,3749311900,12990,12980,12990,12980,33
20230824,120700,3748883370,13000,13000,13000,13000,0
20230824,120600,3748883370,13000,12970,13000,12970,506
20230824,120500,3742318370,12960,12960,12960,12960,99
20230824,120400,3741035330,12960,12960,12960,12950,137
20230824,120300,3739260910,12960,12970,12970,12960,754
20230824,120200,3729488740,12970,12980,12980,12970,422
20230824,120100,3724014040,12980,12980,12980,12980,114
20230824,120000,3722534320,12980,13000,13000,12970,1144
20230824,115900,3707678590,13000,12990,13000,12990,751
20230824,115800,3697916390,12980,12980,12980,12980,510
20230824,115700,3691296590,12980,12980,12980,12980,254
20230824,115600,3687999670,12980,12980,12980,12980,90
20230824,115500,3686831470,12980,12970,12980,12970,602
20230824,115400,3679017520,12970,12970,12970,12970,56
20230824,115300,3678291200,12970,12980,12980,12970,280
20230824,115200,3674657000,12980,12980,12980,12980,143
20230824,115100,3672800860,12980,12980,12980,12980,294
20230824,115000,3668984740,12990,12990,12990,12990,492
20230824,114900,3662593660,12990,12990,12990,12990,14
20230824,114800,3662411800,12990,12990,12990,12990,20
20230824,114700,3662152000,12990,13010,13010,12990,143
20230824,114600,3660292750,13010,13010,13010,13010,4
20230824,114500,3660240710,13010,13020,13020,13000,1264
20230824,114400,3643793540,13020,13020,13020,13020,20
20230824,114300,3643533140,13020,13020,13020,13020,344
20230824,114200,3639054260,13020,13020,13020,13020,22
20230824,114100,3638767820,13020,13010,13030,13000,1038
20230824,114000,3625257700,13010,13010,13010,13000,387
20230824,113900,3620223660,13010,13020,13020,13010,362
20230824,113800,3615510660,13020,13020,13020,13020,25
20230824,113700,3615185160,13030,13040,13040,13030,721
20230824,113600,3605783860,13030,13020,13030,13020,1243
20230824,113500,3589590520,13020,13010,13020,13010,675
20230824,113400,3580802140,13020,13010,13020,13010,697
20230824,113300,3571733380,13010,13010,13010,13010,120
20230824,113200,3570172180,13000,13000,13000,13000,479
20230824,113100,3563945180,12990,12990,12990,12990,0
20230824,113000,3563945180,12990,12980,13000,12980,544
20230824,112900,3556878540,12970,12970,12970,12970,200
20230824,112800,3554284540,12970,12970,12970,12970,2
20230824,112700,3554258600,12970,12960,12970,12960,455
20230824,112600,3548357340,12960,12960,12960,12960,76
20230824,112500,3547372380,12960,12970,12970,12960,232
20230824,112400,3544364540,12970,12970,12970,12970,184
20230824,112300,3541978060,12970,12970,12970,12970,234
20230824,112200,3538943080,12970,12970,12970,12970,58
20230824,112100,3538190820,12980,12980,12980,12980,257
20230824,112000,3534854960,12980,12980,12980,12980,200
20230824,111900,3532258960,12990,12990,12990,12980,19
20230824,111800,3532012300,12990,12990,12990,12990,2
20230824,111700,3531986320,12980,13000,13000,12980,1509
20230824,111600,3512380610,13000,13000,13000,13000,171
20230824,111500,3510157610,13000,12990,13000,12990,775
20230824,111400,3500082810,13000,13000,13000,13000,906
20230824,111300,3488304810,13000,13000,13000,13000,15
20230824,111200,3488109810,13000,13010,13010,13000,748
20230824,111100,3478379160,13010,13010,13010,13010,74
20230824,111000,3477416420,13010,12990,13010,12990,1136
20230824,110900,3462651800,12980,12980,12980,12980,1
20230824,110800,3462638820,12970,12970,12970,12970,100
20230824,110700,3461341820,12970,12990,13000,12960,2331
20230824,110600,3431091040,12990,12970,12990,12970,448
20230824,110500,3425278060,12970,12950,12970,12950,107
20230824,110400,3423891450,12940,12950,12950,12940,166
20230824,110300,3421741920,12960,12960,12970,12960,645
20230824,110200,3413381870,12950,12950,12950,12940,1087
20230824,110100,3399305410,12960,12970,12970,12960,783
20230824,110000,3389150530,12970,12980,12980,12970,556
20230824,105900,3381935020,12970,12980,12980,12970,158
20230824,105800,3379885180,12980,12980,12980,12980,103
20230824,105700,3378548240,12970,12980,12980,12970,104
20230824,105600,3377199330,12970,12960,12980,12960,153
20230824,105500,3375215850,12960,12960,12960,12960,326
20230824,105400,3370990890,12960,12950,12960,12950,255
20230824,105300,3367687880,12950,12990,12990,12950,858
20230824,105200,3356560180,12980,12970,12980,12970,468
20230824,105100,3350485590,12970,12980,12980,12970,12
20230824,105000,3350329850,12980,12980,12980,12980,1913
20230824,104900,3325499110,12990,12990,12990,12980,350
20230824,104800,3320955260,13020,12970,13020,12970,2096
20230824,104700,3293716060,12960,12950,12960,12950,448
20230824,104600,3287911620,12950,12960,12960,12940,969
20230824,104500,3275359820,12960,12950,12960,12950,315
20230824,104400,3271279780,12960,12980,12980,12940,2509
20230824,104300,3238779310,12980,13000,13000,12980,1682
20230824,104200,3216928550,13000,13010,13010,12990,726
20230824,104100,3207489480,13010,13030,13030,13010,355
20230824,104000,3202866460,13040,13000,13040,13000,1383
20230824,103900,3184871780,13000,13000,13000,12990,458
20230824,103800,3178920790,13000,13020,13030,13000,1105
20230824,103700,3164549990,13040,13020,13040,13020,809
20230824,103600,3154008350,13020,13020,13030,13020,661
20230824,103500,3145396250,13020,13040,13040,13020,963
20230824,103400,3132844290,13030,13040,13040,13020,1185
20230824,103300,3117394780,13030,13000,13030,13000,1168
20230824,103200,3102192510,13000,13000,13010,13000,1323
20230824,103100,3084983240,13000,13000,13000,13000,140
20230824,103000,3083163240,13000,13000,13010,13000,139
20230824,102900,3081355880,13010,13000,13010,13000,119
20230824,102800,3079808180,13000,13000,13000,13000,114
20230824,102700,3078326180,13010,13010,13010,13010,122
20230824,102600,3076738960,13010,13010,13020,13010,545
20230824,102500,3069648340,13010,13000,13010,13000,1201
20230824,102400,3054026810,13000,13020,13020,13000,467
20230824,102300,3047950380,13020,13040,13040,13020,4230
20230824,102200,2992821720,13050,13050,13050,13050,1194
20230824,102100,2977240020,13050,13090,13100,13040,6190
20230824,102000,2896231470,13080,13080,13090,13080,2330
20230824,101900,2865733210,13080,13070,13080,13070,503
20230824,101800,2859156550,13070,13070,13090,13070,321
20230824,101700,2854958350,13070,13060,13070,13060,111
20230824,101600,2853507590,13060,13060,13060,13060,175
20230824,101500,2851222090,13060,13080,13090,13060,157
20230824,101400,2849168500,13090,13060,13090,13040,2381
20230824,101300,2818067600,13040,13050,13050,13040,931
20230824,101200,2805922190,13060,13090,13090,13050,2193
20230824,101100,2777274180,13090,13070,13100,13070,2174
20230824,101000,2748823380,13070,13070,13080,13050,1110
20230824,100900,2734327410,13080,13090,13090,13070,571
20230824,100800,2726858830,13090,13100,13100,13080,2621
20230824,100700,2692531840,13100,13090,13100,13070,2648
20230824,100600,2657860720,13080,13060,13100,13060,7127
20230824,100500,2564642410,13060,13060,13060,13040,3927
20230824,100400,2513423460,13060,13060,13070,13040,1659
20230824,100300,2491768090,13060,13040,13070,13040,2574
20230824,100200,2458174120,13040,13080,13080,13040,461
20230824,100100,2452156580,13080,13040,13080,13030,7589
20230824,100000,2353082590,13040,13010,13040,13010,3916
20230824,095900,2302068380,13020,13000,13020,13000,59
20230824,095800,2301300940,13000,12980,13000,12980,2542
20230824,095700,2268262030,12990,13020,13020,12990,2015
20230824,095600,2242054430,13020,13000,13020,13000,1078
20230824,095500,2228024170,13000,13000,13000,12990,721
20230824,095400,2218651190,13000,12980,13010,12980,2973
20230824,095300,2180030230,12980,12970,12980,12970,92
20230824,095200,2178836570,12970,12950,12980,12950,4179
20230824,095100,2124674500,12960,12960,12960,12960,533
20230824,095000,2117766820,12960,12960,12970,12950,1051
20230824,094900,2104145230,12970,12960,12970,12960,291
20230824,094800,2100373860,12950,12950,12960,12950,293
20230824,094700,2096577950,12960,12950,12970,12950,170
20230824,094600,2094374870,12950,12930,12950,12930,641
20230824,094500,2086080060,12940,12930,12940,12920,583
20230824,094400,2078542140,12920,12930,12930,12910,1392
20230824,094300,2060557260,12930,12930,12930,12930,480
20230824,094200,2054350860,12940,12950,12960,12940,869
20230824,094100,2043103320,12960,12970,12970,12950,216
20230824,094000,2040305010,12970,12980,12980,12950,1266
20230824,093900,2023886900,12980,12950,12980,12950,256
20230824,093800,2020568280,12950,12950,12960,12950,98
20230824,093700,2019299170,12950,12970,12970,12950,2417
20230824,093600,1987984160,12970,12980,12980,12970,985
20230824,093500,1975207060,12980,13010,13020,12980,2589
20230824,093400,1941553690,13020,13010,13020,13010,204
20230824,093300,1938897860,13020,13000,13020,12990,1184
20230824,093200,1923502430,13010,13010,13020,13000,2234
20230824,093100,1894437170,13010,13040,13060,12990,9479
20230824,093000,1770970220,13050,13000,13060,13000,9869
20230824,092900,1642256500,13010,13020,13030,12990,4987
20230824,092800,1577416340,12990,12980,13050,12970,9411
20230824,092700,1455034000,12980,12980,12990,12980,1365
20230824,092600,1437310690,12980,12990,12990,12970,1836
20230824,092500,1413491630,12980,12970,12980,12970,2053
20230824,092400,1386849170,12960,12940,12970,12940,1361
20230824,092300,1369213220,12920,12930,12930,12900,1559
20230824,092200,1349070540,12930,12940,12940,12930,406
20230824,092100,1343820120,12930,12960,12960,12930,753
20230824,092000,1334064880,12960,12940,12960,12940,619
20230824,091900,1326047460,12940,12930,12960,12920,1162
20230824,091800,1311001460,12930,12930,12960,12920,2262
20230824,091700,1281750780,12920,12970,12980,12920,6753
20230824,091600,1194326480,12950,12960,12990,12940,4997
20230824,091500,1129539070,12980,12950,12980,12930,5919
20230824,091400,1052809100,12950,12910,12950,12910,5014
20230824,091300,987998960,12890,12880,12900,12880,407
20230824,091200,982748920,12890,12860,12890,12860,3534
20230824,091100,937271570,12860,12890,12890,12860,728
20230824,091000,927894020,12870,12870,12890,12860,2537
20230824,090900,895251000,12870,12890,12900,12870,1071
20230824,090800,881447640,12900,12840,12960,12840,10773
20230824,090700,742347850,12860,12850,12860,12840,1891
20230824,090600,718034080,12860,12870,12880,12790,2722
20230824,090500,683078710,12880,12880,12900,12870,2204
20230824,090400,654679650,12880,12870,12890,12870,2917
20230824,090300,617099770,12870,12850,12890,12820,880
20230824,090200,605788610,12820,12850,12910,12780,14933
20230824,090100,413715880,12840,12870,12910,12650,13661
20230824,090000,238482390,12870,12800,12890,12720,18578