KissMeData/034220/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190600,8336560140,13390,13390,13390,13390,41519
20230824,190500,8336560140,13390,13390,13390,13390,0
20230824,190400,8336560140,13390,13390,13390,13390,0
20230824,190300,8336560140,13390,13390,13390,13390,0
20230824,190200,8336560140,13390,13390,13390,13390,0
20230824,190100,8336560140,13390,13390,13390,13390,0
20230824,190000,8336560140,13390,13390,13390,13390,0
20230824,185900,8336560140,13390,13390,13390,13390,0
20230824,185800,8336560140,13390,13390,13390,13390,0
20230824,185700,8336560140,13390,13390,13390,13390,0
20230824,185600,8336560140,13390,13390,13390,13390,0
20230824,185500,8336560140,13390,13390,13390,13390,0
20230824,185400,8336560140,13390,13390,13390,13390,0
20230824,185300,8336560140,13390,13390,13390,13390,0
20230824,185200,8336560140,13390,13390,13390,13390,0
20230824,185100,8336560140,13390,13390,13390,13390,0
20230824,185000,8336560140,13390,13390,13390,13390,0
20230824,184900,8336560140,13390,13390,13390,13390,0
20230824,184800,8336560140,13390,13390,13390,13390,0
20230824,184700,8336560140,13390,13390,13390,13390,0
20230824,184600,8336560140,13390,13390,13390,13390,0
20230824,184500,8336560140,13390,13390,13390,13390,0
20230824,184400,8336560140,13390,13390,13390,13390,0
20230824,184300,8336560140,13390,13390,13390,13390,0
20230824,184200,8336560140,13390,13390,13390,13390,0
20230824,184100,8336560140,13390,13390,13390,13390,0
20230824,184000,8336560140,13390,13390,13390,13390,0
20230824,183900,8336560140,13390,13390,13390,13390,0
20230824,183800,8336560140,13390,13390,13390,13390,0
20230824,183700,8336560140,13390,13390,13390,13390,0
20230824,183600,8336560140,13390,13390,13390,13390,41519
20230824,183500,8336560140,13390,13390,13390,13390,0
20230824,183400,8336560140,13390,13390,13390,13390,0
20230824,183300,8336560140,13390,13390,13390,13390,0
20230824,183200,8336560140,13390,13390,13390,13390,0
20230824,183100,8336560140,13390,13390,13390,13390,0
20230824,183000,8336560140,13390,13390,13390,13390,0
20230824,182900,8336560140,13390,13390,13390,13390,0
20230824,182800,8336560140,13390,13390,13390,13390,0
20230824,182700,8336560140,13390,13390,13390,13390,0
20230824,182600,8336560140,13390,13390,13390,13390,0
20230824,182500,8336560140,13390,13390,13390,13390,0
20230824,182400,8336560140,13390,13390,13390,13390,0
20230824,182300,8336560140,13390,13390,13390,13390,0
20230824,182200,8336560140,13390,13390,13390,13390,0
20230824,182100,8336560140,13390,13390,13390,13390,0
20230824,182000,8336560140,13390,13390,13390,13390,0
20230824,181900,8336560140,13390,13390,13390,13390,0
20230824,181800,8336560140,13390,13390,13390,13390,0
20230824,181700,8336560140,13390,13390,13390,13390,0
20230824,181600,8336560140,13390,13390,13390,13390,0
20230824,181500,8336560140,13390,13390,13390,13390,0
20230824,181400,8336560140,13390,13390,13390,13390,0
20230824,181300,8336560140,13390,13390,13390,13390,0
20230824,181200,8336560140,13390,13390,13390,13390,0
20230824,181100,8336560140,13390,13390,13390,13390,0
20230824,181000,8336560140,13390,13390,13390,13390,0
20230824,180900,8336560140,13390,13390,13390,13390,0
20230824,180800,8336560140,13390,13390,13390,13390,0
20230824,180700,8336560140,13390,13390,13390,13390,0
20230824,180600,8336560140,13390,13390,13390,13390,41519
20230824,180500,8336560140,13390,13390,13390,13390,0
20230824,180400,8336560140,13390,13390,13390,13390,0
20230824,180300,8336560140,13390,13390,13390,13390,0
20230824,180200,8336560140,13390,13390,13390,13390,0
20230824,180100,8336560140,13390,13390,13390,13390,0
20230824,180000,8336560140,13390,13390,13390,13390,0
20230824,175900,8336560140,13390,13390,13390,13390,0
20230824,175800,8336560140,13390,13390,13390,13390,0
20230824,175700,8336560140,13390,13390,13390,13390,0
20230824,175600,8336560140,13390,13390,13390,13390,0
20230824,175500,8336560140,13390,13390,13390,13390,0
20230824,175400,8336560140,13390,13390,13390,13390,0
20230824,175300,8336560140,13390,13390,13390,13390,0
20230824,175200,8336560140,13390,13390,13390,13390,0
20230824,175100,8336560140,13390,13390,13390,13390,0
20230824,175000,8336560140,13390,13390,13390,13390,0
20230824,174900,8336560140,13390,13390,13390,13390,0
20230824,174800,8336560140,13390,13390,13390,13390,0
20230824,174700,8336560140,13390,13390,13390,13390,0
20230824,174600,8336560140,13390,13390,13390,13390,0
20230824,174500,8336560140,13390,13390,13390,13390,0
20230824,174400,8336560140,13390,13390,13390,13390,0
20230824,174300,8336560140,13390,13390,13390,13390,0
20230824,174200,8336560140,13390,13390,13390,13390,0
20230824,174100,8336560140,13390,13390,13390,13390,0
20230824,174000,8336560140,13390,13390,13390,13390,0
20230824,173900,8336560140,13390,13390,13390,13390,0
20230824,173800,8336560140,13390,13390,13390,13390,0
20230824,173700,8336560140,13390,13390,13390,13390,0
20230824,173600,8336560140,13390,13390,13390,13390,41519
20230824,173500,8336560140,13390,13390,13390,13390,0
20230824,173400,8336560140,13390,13390,13390,13390,0
20230824,173300,8336560140,13390,13390,13390,13390,0
20230824,173200,8336560140,13390,13390,13390,13390,0
20230824,173100,8336560140,13390,13390,13390,13390,0
20230824,173000,8336560140,13390,13390,13390,13390,0
20230824,172900,8336560140,13390,13390,13390,13390,0
20230824,172800,8336560140,13390,13390,13390,13390,0
20230824,172700,8336560140,13390,13390,13390,13390,0
20230824,172600,8336560140,13390,13390,13390,13390,0
20230824,172500,8336560140,13390,13390,13390,13390,0
20230824,172400,8336560140,13390,13390,13390,13390,0
20230824,172300,8336560140,13390,13390,13390,13390,0
20230824,172200,8336560140,13390,13390,13390,13390,0
20230824,172100,8336560140,13390,13390,13390,13390,0
20230824,172000,8336560140,13390,13390,13390,13390,0
20230824,171900,8336560140,13390,13390,13390,13390,0
20230824,171800,8336560140,13390,13390,13390,13390,0
20230824,171700,8336560140,13390,13390,13390,13390,0
20230824,171600,8336560140,13390,13390,13390,13390,0
20230824,171500,8336560140,13390,13390,13390,13390,0
20230824,171400,8336560140,13390,13390,13390,13390,0
20230824,171300,8336560140,13390,13390,13390,13390,0
20230824,171200,8336560140,13390,13390,13390,13390,0
20230824,171100,8336560140,13390,13390,13390,13390,0
20230824,171000,8336560140,13390,13390,13390,13390,0
20230824,170900,8336560140,13390,13390,13390,13390,0
20230824,170800,8336560140,13390,13390,13390,13390,0
20230824,170700,8336560140,13390,13390,13390,13390,0
20230824,170600,8336560140,13390,13390,13390,13390,41519
20230824,170500,8336560140,13390,13390,13390,13390,0
20230824,170400,8336560140,13390,13390,13390,13390,0
20230824,170300,8336560140,13390,13390,13390,13390,0
20230824,170200,8336560140,13390,13390,13390,13390,0
20230824,170100,8336560140,13390,13390,13390,13390,0
20230824,170000,8336560140,13390,13390,13390,13390,0
20230824,165900,8336560140,13390,13390,13390,13390,0
20230824,165800,8336560140,13390,13390,13390,13390,0
20230824,165700,8336560140,13390,13390,13390,13390,0
20230824,165600,8336560140,13390,13390,13390,13390,0
20230824,165500,8336560140,13390,13390,13390,13390,0
20230824,165400,8336560140,13390,13390,13390,13390,0
20230824,165300,8336560140,13390,13390,13390,13390,0
20230824,165200,8336560140,13390,13390,13390,13390,0
20230824,165100,8336560140,13390,13390,13390,13390,0
20230824,165000,8336560140,13390,13390,13390,13390,0
20230824,164900,8336560140,13390,13390,13390,13390,0
20230824,164800,8336560140,13390,13390,13390,13390,0
20230824,164700,8336560140,13390,13390,13390,13390,0
20230824,164600,8336560140,13390,13390,13390,13390,0
20230824,164500,8336560140,13390,13390,13390,13390,0
20230824,164400,8336560140,13390,13390,13390,13390,0
20230824,164300,8336560140,13390,13390,13390,13390,0
20230824,164200,8336560140,13390,13390,13390,13390,0
20230824,164100,8336560140,13390,13390,13390,13390,0
20230824,164000,8336560140,13390,13390,13390,13390,0
20230824,163900,8336560140,13390,13390,13390,13390,0
20230824,163800,8336560140,13390,13390,13390,13390,0
20230824,163700,8336560140,13390,13390,13390,13390,0
20230824,163600,8336560140,13390,13390,13390,13390,41519
20230824,163500,8336560140,13390,13390,13390,13390,0
20230824,163400,8336560140,13390,13390,13390,13390,0
20230824,163300,8336560140,13390,13390,13390,13390,0
20230824,163200,8336560140,13390,13390,13390,13390,0
20230824,163100,8336560140,13390,13390,13390,13390,0
20230824,163000,8336560140,13390,13390,13390,13390,0
20230824,162900,8336560140,13390,13390,13390,13390,0
20230824,162800,8336560140,13390,13390,13390,13390,0
20230824,162700,8336560140,13390,13390,13390,13390,0
20230824,162600,8336560140,13390,13390,13390,13390,0
20230824,162500,8336560140,13390,13390,13390,13390,0
20230824,162400,8336560140,13390,13390,13390,13390,0
20230824,162300,8336560140,13390,13390,13390,13390,0
20230824,162200,8336560140,13390,13390,13390,13390,0
20230824,162100,8336560140,13390,13390,13390,13390,0
20230824,162000,8336560140,13390,13390,13390,13390,0
20230824,161900,8336560140,13390,13390,13390,13390,0
20230824,161800,8336560140,13390,13390,13390,13390,0
20230824,161700,8336560140,13390,13390,13390,13390,0
20230824,161600,8336560140,13390,13390,13390,13390,0
20230824,161500,8336560140,13390,13390,13390,13390,0
20230824,161400,8336560140,13390,13390,13390,13390,0
20230824,161300,8336560140,13390,13390,13390,13390,0
20230824,161200,8336560140,13390,13390,13390,13390,0
20230824,161100,8336560140,13390,13390,13390,13390,0
20230824,161000,8336560140,13390,13390,13390,13390,0
20230824,160900,8336560140,13390,13390,13390,13390,0
20230824,160800,8336560140,13390,13390,13390,13390,0
20230824,160700,8336560140,13390,13390,13390,13390,0
20230824,160600,8336560140,13390,13390,13390,13390,41519
20230824,160500,8336560140,13390,13390,13390,13390,0
20230824,160400,8336560140,13390,13390,13390,13390,0
20230824,160300,8336560140,13390,13390,13390,13390,0
20230824,160200,8336560140,13390,13390,13390,13390,0
20230824,160100,8336560140,13390,13390,13390,13390,0
20230824,160000,8336560140,13390,13390,13390,13390,0
20230824,155900,8336560140,13390,13390,13390,13390,0
20230824,155800,8336560140,13390,13390,13390,13390,0
20230824,155700,8336560140,13390,13390,13390,13390,0
20230824,155600,8336560140,13390,13390,13390,13390,0
20230824,155500,8336560140,13390,13390,13390,13390,0
20230824,155400,8336560140,13390,13390,13390,13390,0
20230824,155300,8336560140,13390,13390,13390,13390,0
20230824,155200,8336560140,13390,13390,13390,13390,0
20230824,155100,8336560140,13390,13390,13390,13390,0
20230824,155000,8336560140,13390,13390,13390,13390,0
20230824,154900,8336560140,13390,13390,13390,13390,0
20230824,154800,8336560140,13390,13390,13390,13390,0
20230824,154700,8336560140,13390,13390,13390,13390,0
20230824,154600,8336560140,13390,13390,13390,13390,0
20230824,154500,8336560140,13390,13390,13390,13390,0
20230824,154400,8336560140,13390,13390,13390,13390,0
20230824,154300,8336560140,13390,13390,13390,13390,0
20230824,154200,8336560140,13390,13390,13390,13390,0
20230824,154100,8336560140,13390,13390,13390,13390,0
20230824,154000,8336560140,13390,13390,13390,13390,0
20230824,153900,8336560140,13390,13390,13390,13390,0
20230824,153800,8336560140,13390,13390,13390,13390,0
20230824,153700,8336560140,13390,13390,13390,13390,0
20230824,153600,8336560140,13390,13390,13390,13390,41519
20230824,153500,8336560140,13390,13390,13390,13390,0
20230824,153400,8336560140,13390,13390,13390,13390,0
20230824,153300,8336560140,13390,13390,13390,13390,0
20230824,153200,8336560140,13390,13390,13390,13390,0
20230824,153100,8336560140,13390,13390,13390,13390,0
20230824,153000,8336560140,13390,13390,13390,13390,41519
20230824,152900,7780620730,13410,13410,13410,13410,0
20230824,152800,7780620730,13410,13410,13410,13410,0
20230824,152700,7780620730,13410,13410,13410,13410,0
20230824,152600,7780620730,13410,13410,13410,13410,0
20230824,152500,7780620730,13410,13410,13410,13410,0
20230824,152400,7780620730,13410,13410,13410,13410,0
20230824,152300,7780620730,13410,13410,13410,13410,0
20230824,152200,7780620730,13410,13410,13410,13410,0
20230824,152100,7780620730,13410,13410,13410,13410,0
20230824,152000,7780620730,13410,13410,13410,13410,0
20230824,151900,7780620730,13410,13400,13410,13400,1436
20230824,151800,7761371520,13400,13400,13400,13390,673
20230824,151700,7752354000,13400,13410,13410,13390,1097
20230824,151600,7737653930,13410,13410,13410,13380,1966
20230824,151500,7711309060,13410,13400,13410,13360,1702
20230824,151400,7688509400,13400,13400,13400,13370,4907
20230824,151300,7622837040,13400,13400,13400,13390,667
20230824,151200,7613899250,13400,13390,13410,13390,3702
20230824,151100,7564270270,13400,13400,13410,13390,1200
20230824,151000,7548190210,13400,13400,13400,13390,1318
20230824,150900,7530529420,13400,13390,13400,13390,2396
20230824,150800,7498439250,13390,13390,13390,13390,3542
20230824,150700,7451011870,13390,13390,13390,13380,976
20230824,150600,7437943430,13390,13390,13390,13380,746
20230824,150500,7427956730,13390,13370,13400,13370,20214
20230824,150400,7157616410,13370,13370,13370,13360,2205
20230824,150300,7128137280,13370,13370,13370,13360,17438
20230824,150200,6895000610,13370,13370,13370,13360,235
20230824,150100,6891858900,13360,13370,13370,13360,347
20230824,150000,6887220520,13370,13370,13370,13360,2478
20230824,145900,6854112000,13370,13370,13370,13360,565
20230824,145800,6846560730,13370,13360,13370,13360,1114
20230824,145700,6831669690,13370,13370,13370,13360,354
20230824,145600,6826937430,13370,13360,13370,13360,1154
20230824,145500,6811509740,13370,13370,13370,13360,489
20230824,145400,6804972300,13370,13370,13370,13360,125
20230824,145300,6803301200,13370,13360,13370,13360,498
20230824,145200,6796643530,13360,13370,13370,13360,344
20230824,145100,6792044840,13360,13360,13370,13360,711
20230824,145000,6782543130,13370,13370,13370,13360,1151
20230824,144900,6767154310,13370,13370,13370,13360,895
20230824,144800,6755188810,13370,13360,13370,13360,1317
20230824,144700,6737581390,13370,13370,13370,13360,4312
20230824,144600,6679930850,13370,13370,13370,13360,497
20230824,144500,6673289440,13370,13360,13370,13360,965
20230824,144400,6660394830,13360,13370,13370,13360,802
20230824,144300,6649677690,13370,13370,13370,13360,239
20230824,144200,6646482940,13370,13370,13370,13360,180
20230824,144100,6644076680,13360,13370,13370,13360,632
20230824,144000,6635631750,13370,13370,13370,13360,567
20230824,143900,6628052380,13370,13370,13370,13360,682
20230824,143800,6618938790,13370,13370,13370,13360,629
20230824,143700,6610529420,13370,13370,13370,13360,1098
20230824,143600,6595853310,13370,13370,13370,13360,147
20230824,143500,6593888320,13360,13370,13370,13360,378
20230824,143400,6588837090,13370,13370,13370,13360,148
20230824,143300,6586858380,13370,13370,13370,13370,117
20230824,143200,6585294090,13370,13370,13370,13360,230
20230824,143100,6582219610,13360,13370,13370,13360,184
20230824,143000,6579760620,13370,13370,13370,13360,536
20230824,142900,6572595370,13360,13360,13370,13360,475
20230824,142800,6566248710,13360,13360,13370,13360,635
20230824,142700,6557761440,13370,13370,13370,13360,1521
20230824,142600,6537426170,13380,13390,13390,13380,4732
20230824,142500,6474106790,13390,13390,13390,13380,320
20230824,142400,6469823400,13390,13380,13390,13380,335
20230824,142300,6465338080,13390,13380,13390,13380,553
20230824,142200,6457934240,13380,13380,13390,13380,124
20230824,142100,6456274440,13380,13380,13390,13380,530
20230824,142000,6449178140,13390,13390,13390,13390,31
20230824,141900,6448763050,13390,13380,13390,13380,1044
20230824,141800,6434790550,13390,13400,13400,13390,3046
20230824,141700,6394001520,13400,13400,13410,13390,3226
20230824,141600,6350777450,13410,13400,13410,13400,475
20230824,141500,6344408770,13400,13410,13410,13400,213
20230824,141400,6341553440,13410,13400,13410,13400,579
20230824,141300,6333790790,13400,13410,13410,13400,697
20230824,141200,6324447290,13400,13410,13410,13400,2582
20230824,141100,6289846750,13410,13410,13410,13400,731
20230824,141000,6280045390,13410,13410,13410,13410,1227
20230824,140900,6263591320,13420,13410,13420,13410,1167
20230824,140800,6247936850,13420,13420,13420,13410,351
20230824,140700,6243227610,13420,13430,13430,13420,2858
20230824,140600,6204871390,13430,13420,13430,13420,597
20230824,140500,6196854210,13430,13430,13430,13420,335
20230824,140400,6192356270,13430,13420,13430,13420,1775
20230824,140300,6168530430,13420,13430,13430,13420,2342
20230824,140200,6137099930,13430,13430,13430,13430,1121
20230824,140100,6122044900,13430,13420,13430,13420,1311
20230824,140000,6104446230,13420,13430,13430,13420,2055
20230824,135900,6076850850,13430,13430,13430,13430,2915
20230824,135800,6037702400,13430,13430,13430,13420,484
20230824,135700,6031203450,13430,13420,13430,13420,1423
20230824,135600,6012104800,13420,13430,13430,13420,992
20230824,135500,5998786060,13430,13410,13430,13410,2170
20230824,135400,5969665610,13410,13420,13420,13410,1146
20230824,135300,5954288120,13420,13420,13430,13410,2311
20230824,135200,5923274860,13420,13420,13420,13410,2370
20230824,135100,5891485770,13420,13420,13420,13410,352
20230824,135000,5886762590,13420,13420,13420,13410,1032
20230824,134900,5872913280,13420,13420,13420,13420,550
20230824,134800,5865532280,13410,13410,13420,13410,1262
20230824,134700,5848601250,13420,13410,13420,13400,996
20230824,134600,5835240610,13410,13420,13420,13400,1686
20230824,134500,5812638280,13420,13410,13420,13410,541
20230824,134400,5805383260,13410,13410,13410,13410,3328
20230824,134300,5760754780,13410,13410,13410,13400,1433
20230824,134200,5741549500,13410,13410,13420,13410,1371
20230824,134100,5723161300,13410,13420,13420,13410,688
20230824,134000,5713933390,13420,13410,13420,13400,1250
20230824,133900,5697170830,13400,13400,13410,13400,7916
20230824,133800,5591065210,13400,13390,13400,13390,320
20230824,133700,5586777860,13400,13400,13400,13390,662
20230824,133600,5577907150,13400,13400,13400,13400,735
20230824,133500,5568058150,13400,13400,13400,13390,613
20230824,133400,5559845270,13400,13400,13400,13390,250
20230824,133300,5556495320,13400,13400,13400,13390,599
20230824,133200,5548468790,13400,13400,13400,13390,1770
20230824,133100,5524751300,13390,13400,13400,13390,595
20230824,133000,5516782710,13400,13400,13400,13390,2035
20230824,132900,5489527170,13400,13400,13400,13390,411
20230824,132800,5484020770,13400,13400,13400,13390,635
20230824,132700,5475511840,13400,13390,13400,13390,583
20230824,132600,5467699880,13390,13390,13400,13390,2205
20230824,132500,5438174850,13390,13380,13390,13380,1289
20230824,132400,5420915470,13390,13390,13390,13380,549
20230824,132300,5413564410,13390,13390,13390,13380,1169
20230824,132200,5397913090,13380,13390,13390,13380,631
20230824,132100,5389464710,13390,13380,13390,13380,168
20230824,132000,5387215280,13390,13390,13390,13390,563
20230824,131900,5379676710,13390,13390,13390,13380,576
20230824,131800,5371966710,13380,13390,13390,13380,716
20230824,131700,5362379590,13390,13390,13390,13390,305
20230824,131600,5358295640,13390,13390,13390,13390,404
20230824,131500,5352886080,13390,13380,13390,13380,593
20230824,131400,5344946870,13390,13390,13390,13390,767
20230824,131300,5334676740,13390,13380,13390,13380,1092
20230824,131200,5320061610,13380,13380,13380,13380,2473
20230824,131100,5286972870,13380,13370,13380,13370,602
20230824,131000,5278921620,13370,13370,13380,13370,3750
20230824,130900,5228783030,13370,13370,13370,13370,82
20230824,130800,5227686690,13370,13370,13370,13360,451
20230824,130700,5221657410,13360,13370,13370,13360,147
20230824,130600,5219692650,13360,13360,13370,13360,2417
20230824,130500,5187389960,13370,13370,13370,13360,1005
20230824,130400,5173956620,13370,13370,13370,13360,123
20230824,130300,5172312640,13370,13360,13370,13360,586
20230824,130200,5164477870,13370,13370,13370,13360,1175
20230824,130100,5148777120,13370,13370,13370,13360,425
20230824,130000,5143095670,13360,13370,13370,13360,197
20230824,125900,5140462390,13360,13380,13390,13360,3029
20230824,125800,5099969150,13390,13390,13390,13380,484
20230824,125700,5093489290,13390,13380,13390,13380,108
20230824,125600,5092043370,13380,13390,13390,13380,1806
20230824,125500,5067875230,13390,13390,13390,13380,364
20230824,125400,5063003390,13390,13380,13390,13380,336
20230824,125300,5058504440,13380,13380,13390,13380,949
20230824,125200,5045798360,13390,13390,13390,13380,836
20230824,125100,5034604770,13390,13380,13390,13380,456
20230824,125000,5028500000,13390,13390,13390,13380,187
20230824,124900,5025996370,13390,13390,13390,13380,503
20230824,124800,5019261670,13390,13390,13390,13390,396
20230824,124700,5013959230,13380,13380,13390,13380,119
20230824,124600,5012366300,13390,13380,13390,13380,374
20230824,124500,5007359040,13390,13390,13390,13380,121
20230824,124400,5005738860,13390,13390,13400,13390,2290
20230824,124300,4975072670,13400,13400,13400,13400,156
20230824,124200,4972982270,13400,13400,13400,13390,397
20230824,124100,4967662870,13400,13380,13400,13370,5286
20230824,124000,4896902570,13370,13370,13380,13370,1536
20230824,123900,4876355480,13370,13380,13380,13370,854
20230824,123800,4864933930,13380,13380,13380,13380,398
20230824,123700,4859608690,13380,13390,13390,13370,1543
20230824,123600,4838960340,13390,13390,13390,13380,583
20230824,123500,4831154870,13390,13390,13390,13390,127
20230824,123400,4829454340,13390,13380,13390,13380,423
20230824,123300,4823790820,13380,13390,13390,13380,321
20230824,123200,4819493760,13390,13390,13390,13380,276
20230824,123100,4815798130,13390,13390,13390,13380,462
20230824,123000,4809612000,13390,13380,13390,13380,105
20230824,122900,4808206420,13390,13390,13390,13390,504
20230824,122800,4801457860,13380,13390,13390,13380,602
20230824,122700,4793397090,13390,13390,13390,13380,567
20230824,122600,4785806510,13390,13390,13390,13380,1491
20230824,122500,4765842030,13390,13390,13390,13390,78
20230824,122400,4764797610,13390,13390,13390,13390,470
20230824,122300,4758504310,13390,13380,13390,13380,123
20230824,122200,4756857920,13380,13370,13380,13370,775
20230824,122100,4746489680,13370,13380,13380,13370,593
20230824,122000,4738560470,13380,13370,13380,13370,1244
20230824,121900,4721922330,13370,13370,13370,13370,958
20230824,121800,4709113870,13360,13370,13370,13360,422
20230824,121700,4703473970,13370,13370,13370,13360,3165
20230824,121600,4661184860,13360,13370,13380,13360,1638
20230824,121500,4639284660,13380,13370,13380,13370,329
20230824,121400,4634882680,13370,13370,13380,13370,1171
20230824,121300,4619222720,13380,13380,13380,13370,123
20230824,121200,4617577000,13380,13380,13380,13380,321
20230824,121100,4613282020,13380,13380,13380,13370,304
20230824,121000,4609214600,13380,13380,13380,13370,391
20230824,120900,4603983070,13380,13380,13380,13370,569
20230824,120800,4596369870,13380,13380,13380,13380,140
20230824,120700,4594496670,13380,13380,13380,13380,609
20230824,120600,4586348250,13380,13380,13390,13380,2109
20230824,120500,4558129630,13390,13390,13390,13390,479
20230824,120400,4551715820,13390,13390,13390,13380,564
20230824,120300,4544164440,13390,13390,13390,13380,642
20230824,120200,4535568580,13390,13390,13390,13390,522
20230824,120100,4528579000,13390,13390,13390,13390,288
20230824,120000,4524722680,13380,13380,13390,13380,2383
20230824,115900,4492834480,13390,13390,13390,13380,828
20230824,115800,4481748560,13390,13380,13390,13380,290
20230824,115700,4477867510,13380,13380,13390,13380,1750
20230824,115600,4454449450,13390,13380,13390,13380,149
20230824,115500,4452454390,13380,13370,13390,13370,1554
20230824,115400,4431658870,13370,13370,13380,13360,2230
20230824,115300,4401844030,13360,13370,13370,13360,435
20230824,115200,4396028240,13370,13360,13370,13360,449
20230824,115100,4390026480,13370,13360,13370,13360,103
20230824,115000,4388649720,13370,13370,13370,13370,923
20230824,114900,4376309210,13370,13360,13370,13360,535
20230824,114800,4369161530,13360,13360,13360,13360,789
20230824,114700,4358620490,13360,13360,13360,13350,1286
20230824,114600,4341440580,13360,13360,13360,13360,606
20230824,114500,4333344420,13360,13360,13360,13360,760
20230824,114400,4323190820,13350,13360,13360,13350,719
20230824,114300,4313586610,13350,13340,13350,13340,1240
20230824,114200,4297038550,13340,13330,13340,13320,5570
20230824,114100,4222766370,13320,13320,13330,13320,472
20230824,114000,4216477460,13320,13320,13330,13320,666
20230824,113900,4207605220,13320,13320,13330,13320,978
20230824,113800,4194577520,13330,13330,13330,13330,31
20230824,113700,4194164290,13330,13320,13330,13320,308
20230824,113600,4190059650,13320,13330,13330,13320,1746
20230824,113500,4166797690,13330,13330,13330,13330,116
20230824,113400,4165251410,13320,13340,13340,13320,2745
20230824,113300,4128660820,13340,13330,13340,13330,52
20230824,113200,4127967410,13340,13340,13340,13330,340
20230824,113100,4123434450,13340,13340,13340,13340,117
20230824,113000,4121873670,13330,13340,13350,13330,610
20230824,112900,4113733760,13340,13340,13350,13340,211
20230824,112800,4110918220,13340,13340,13350,13340,715
20230824,112700,4101379070,13340,13330,13350,13330,690
20230824,112600,4092169470,13340,13340,13350,13340,2032
20230824,112500,4065051230,13340,13340,13340,13340,106
20230824,112400,4063637190,13340,13340,13340,13340,282
20230824,112300,4059875310,13330,13340,13350,13330,909
20230824,112200,4047752100,13350,13360,13360,13340,2581
20230824,112100,4013299700,13360,13360,13370,13360,732
20230824,112000,4003519430,13360,13370,13370,13360,439
20230824,111900,3997652660,13360,13370,13370,13360,245
20230824,111800,3994377030,13370,13360,13370,13360,406
20230824,111700,3988951480,13360,13360,13360,13360,1423
20230824,111600,3969940200,13360,13360,13360,13360,189
20230824,111500,3967415160,13360,13360,13360,13360,699
20230824,111400,3958076520,13360,13360,13360,13340,5399
20230824,111300,3886004470,13360,13360,13360,13360,183
20230824,111200,3883559590,13360,13340,13360,13340,649
20230824,111100,3874894780,13340,13330,13350,13330,1708
20230824,111000,3852109200,13330,13310,13340,13310,9390
20230824,110900,3726991200,13310,13300,13310,13300,375
20230824,110800,3722000880,13310,13310,13310,13300,278
20230824,110700,3718302250,13300,13310,13310,13300,551
20230824,110600,3710973150,13310,13310,13310,13310,653
20230824,110500,3702281720,13310,13310,13310,13300,1606
20230824,110400,3680906610,13310,13310,13310,13300,121
20230824,110300,3679296410,13310,13310,13310,13310,428
20230824,110200,3673599730,13310,13310,13310,13300,291
20230824,110100,3669728240,13310,13300,13310,13300,1071
20230824,110000,3655481440,13310,13310,13310,13300,174
20230824,105900,3653166280,13310,13310,13310,13300,387
20230824,105800,3648017150,13310,13310,13310,13300,266
20230824,105700,3644477150,13300,13310,13310,13300,172
20230824,105600,3642188620,13300,13310,13310,13300,186
20230824,105500,3639713780,13310,13310,13310,13310,387
20230824,105400,3634562810,13310,13310,13310,13310,154
20230824,105300,3632513070,13310,13310,13310,13310,573
20230824,105200,3624886440,13310,13310,13310,13300,335
20230824,105100,3620427870,13310,13300,13310,13300,158
20230824,105000,3618325100,13300,13310,13310,13300,151
20230824,104900,3616315950,13310,13310,13310,13300,3269
20230824,104800,3572805660,13310,13310,13310,13300,908
20230824,104700,3560728570,13310,13320,13320,13300,568
20230824,104600,3553168600,13320,13330,13330,13310,860
20230824,104500,3541711250,13330,13340,13340,13330,6100
20230824,104400,3460362830,13340,13360,13360,13340,1815
20230824,104300,3436133440,13360,13360,13360,13350,1582
20230824,104200,3415012430,13360,13360,13360,13360,77
20230824,104100,3413983710,13360,13360,13360,13350,301
20230824,104000,3409964540,13350,13350,13360,13350,226
20230824,103900,3406946470,13350,13350,13350,13340,315
20230824,103800,3402741230,13360,13370,13370,13350,2322
20230824,103700,3371724270,13370,13360,13370,13360,758
20230824,103600,3361594240,13360,13360,13360,13350,128
20230824,103500,3359884610,13360,13370,13370,13360,1418
20230824,103400,3340934960,13370,13370,13370,13360,391
20230824,103300,3335707830,13370,13360,13370,13360,204
20230824,103200,3332981710,13360,13360,13370,13360,1236
20230824,103100,3316468000,13350,13360,13360,13350,1386
20230824,103000,3297955340,13370,13360,13370,13360,748
20230824,102900,3287960200,13370,13390,13390,13360,2304
20230824,102800,3257136650,13390,13380,13390,13380,261
20230824,102700,3253642870,13380,13380,13390,13380,784
20230824,102600,3243151670,13390,13390,13390,13380,120
20230824,102500,3241545350,13380,13370,13390,13370,5364
20230824,102400,3169806970,13370,13360,13370,13350,2678
20230824,102300,3134029290,13360,13350,13360,13340,711
20230824,102200,3124535460,13350,13360,13360,13350,3408
20230824,102100,3079035820,13350,13370,13370,13350,782
20230824,102000,3068587650,13360,13360,13370,13360,272
20230824,101900,3064952910,13360,13360,13370,13360,247
20230824,101800,3061652940,13360,13360,13370,13360,356
20230824,101700,3056896020,13360,13390,13390,13360,1437
20230824,101600,3037668970,13390,13400,13400,13390,3594
20230824,101500,2989545300,13400,13380,13400,13380,2583
20230824,101400,2954954390,13380,13350,13390,13350,6712
20230824,101300,2865164070,13340,13350,13350,13340,243
20230824,101200,2861920400,13350,13350,13350,13350,369
20230824,101100,2856994250,13350,13350,13360,13340,1271
20230824,101000,2840022270,13360,13380,13380,13350,6276
20230824,100900,2756107990,13380,13350,13380,13350,4443
20230824,100800,2696746140,13350,13350,13350,13340,2000
20230824,100700,2670058330,13350,13340,13350,13330,1126
20230824,100600,2655035590,13340,13310,13340,13310,4695
20230824,100500,2592495200,13310,13330,13330,13310,2667
20230824,100400,2556975290,13330,13330,13330,13320,134
20230824,100300,2555189500,13330,13330,13330,13320,273
20230824,100200,2551551280,13330,13330,13330,13330,120
20230824,100100,2549951680,13330,13310,13330,13310,4663
20230824,100000,2487873680,13310,13310,13310,13300,1441
20230824,095900,2468694140,13310,13290,13310,13280,5696
20230824,095800,2392960980,13290,13290,13290,13290,136
20230824,095700,2391153540,13280,13290,13290,13280,545
20230824,095600,2383913260,13290,13280,13290,13280,434
20230824,095500,2378146640,13290,13290,13290,13280,113
20230824,095400,2376645800,13290,13280,13290,13270,4506
20230824,095300,2316808090,13280,13270,13280,13270,817
20230824,095200,2305963340,13280,13280,13280,13270,557
20230824,095100,2298567480,13270,13270,13280,13270,1150
20230824,095000,2283305750,13270,13280,13280,13270,1567
20230824,094900,2262508070,13280,13280,13280,13270,470
20230824,094800,2256267740,13280,13270,13280,13270,470
20230824,094700,2250028930,13270,13280,13280,13270,671
20230824,094600,2241123840,13280,13280,13280,13270,402
20230824,094500,2235787890,13280,13270,13280,13270,407
20230824,094400,2230384770,13280,13280,13280,13270,496
20230824,094300,2223799010,13280,13290,13290,13270,1969
20230824,094200,2197650890,13290,13290,13300,13290,776
20230824,094100,2187337180,13290,13280,13290,13270,2692
20230824,094000,2151574450,13290,13300,13300,13280,4603
20230824,093900,2090407100,13300,13320,13320,13300,11345
20230824,093800,1939405210,13320,13320,13330,13320,761
20230824,093700,1929264350,13330,13330,13340,13320,3545
20230824,093600,1882011520,13340,13340,13350,13330,2705
20230824,093500,1845927390,13330,13340,13350,13330,1170
20230824,093400,1830313160,13340,13340,13340,13320,3738
20230824,093300,1780459700,13340,13340,13340,13330,4931
20230824,093200,1714712980,13340,13350,13350,13340,3433
20230824,093100,1668913090,13350,13350,13350,13340,471
20230824,093000,1662627710,13350,13350,13350,13340,326
20230824,092900,1658278370,13340,13340,13360,13340,3083
20230824,092800,1617121900,13340,13340,13350,13340,406
20230824,092700,1611704680,13340,13340,13350,13340,1073
20230824,092600,1597389030,13340,13340,13350,13340,1815
20230824,092500,1573166030,13350,13350,13350,13340,1772
20230824,092400,1549525610,13340,13360,13370,13340,3484
20230824,092300,1503021560,13370,13360,13370,13350,2813
20230824,092200,1465436500,13350,13350,13360,13340,7137
20230824,092100,1370171580,13350,13390,13400,13350,5803
20230824,092000,1292577940,13390,13400,13400,13390,301
20230824,091900,1288547430,13390,13400,13410,13390,397
20230824,091800,1283228850,13400,13390,13410,13390,2633
20230824,091700,1247953060,13390,13390,13400,13390,585
20230824,091600,1240118480,13390,13400,13420,13390,1970
20230824,091500,1213704860,13400,13400,13430,13390,1628
20230824,091400,1191869190,13410,13440,13440,13410,1618
20230824,091300,1170152140,13430,13410,13430,13410,3660
20230824,091200,1121022000,13410,13380,13420,13380,4295
20230824,091100,1063475740,13380,13400,13400,13380,759
20230824,091000,1053310510,13390,13420,13430,13390,3360
20230824,090900,1008241990,13420,13430,13450,13420,1485
20230824,090800,988283260,13440,13450,13450,13410,3810
20230824,090700,937078840,13450,13400,13460,13400,13464
20230824,090600,756155020,13390,13380,13400,13370,1990
20230824,090500,729508810,13380,13400,13410,13370,7829
20230824,090400,624787470,13400,13420,13430,13380,3858
20230824,090300,573072080,13420,13400,13440,13380,13119
20230824,090200,396992910,13380,13400,13400,13370,5994
20230824,090100,316775350,13390,13350,13410,13350,6605
20230824,090000,228406810,13360,13300,13370,13300,17147