KissMeData/032190/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,191200,510844740,11100,11100,11100,11100,656
20240822,191100,510844740,11100,11100,11100,11100,0
20240822,191000,510844740,11100,11100,11100,11100,0
20240822,190900,510844740,11100,11100,11100,11100,0
20240822,190800,510844740,11100,11100,11100,11100,0
20240822,190700,510844740,11100,11100,11100,11100,0
20240822,190600,510844740,11100,11100,11100,11100,0
20240822,190500,510844740,11100,11100,11100,11100,0
20240822,190400,510844740,11100,11100,11100,11100,0
20240822,190300,510844740,11100,11100,11100,11100,0
20240822,190200,510844740,11100,11100,11100,11100,0
20240822,190100,510844740,11100,11100,11100,11100,0
20240822,190000,510844740,11100,11100,11100,11100,0
20240822,185900,510844740,11100,11100,11100,11100,0
20240822,185800,510844740,11100,11100,11100,11100,0
20240822,185700,510844740,11100,11100,11100,11100,0
20240822,185600,510844740,11100,11100,11100,11100,0
20240822,185500,510844740,11100,11100,11100,11100,0
20240822,185400,510844740,11100,11100,11100,11100,0
20240822,185300,510844740,11100,11100,11100,11100,0
20240822,185200,510844740,11100,11100,11100,11100,0
20240822,185100,510844740,11100,11100,11100,11100,0
20240822,185000,510844740,11100,11100,11100,11100,0
20240822,184900,510844740,11100,11100,11100,11100,0
20240822,184800,510844740,11100,11100,11100,11100,0
20240822,184700,510844740,11100,11100,11100,11100,0
20240822,184600,510844740,11100,11100,11100,11100,0
20240822,184500,510844740,11100,11100,11100,11100,0
20240822,184400,510844740,11100,11100,11100,11100,0
20240822,184300,510844740,11100,11100,11100,11100,0
20240822,184200,510844740,11100,11100,11100,11100,656
20240822,184100,510844740,11100,11100,11100,11100,0
20240822,184000,510844740,11100,11100,11100,11100,0
20240822,183900,510844740,11100,11100,11100,11100,0
20240822,183800,510844740,11100,11100,11100,11100,0
20240822,183700,510844740,11100,11100,11100,11100,0
20240822,183600,510844740,11100,11100,11100,11100,0
20240822,183500,510844740,11100,11100,11100,11100,0
20240822,183400,510844740,11100,11100,11100,11100,0
20240822,183300,510844740,11100,11100,11100,11100,0
20240822,183200,510844740,11100,11100,11100,11100,0
20240822,183100,510844740,11100,11100,11100,11100,0
20240822,183000,510844740,11100,11100,11100,11100,0
20240822,182900,510844740,11100,11100,11100,11100,0
20240822,182800,510844740,11100,11100,11100,11100,0
20240822,182700,510844740,11100,11100,11100,11100,0
20240822,182600,510844740,11100,11100,11100,11100,0
20240822,182500,510844740,11100,11100,11100,11100,0
20240822,182400,510844740,11100,11100,11100,11100,0
20240822,182300,510844740,11100,11100,11100,11100,0
20240822,182200,510844740,11100,11100,11100,11100,0
20240822,182100,510844740,11100,11100,11100,11100,0
20240822,182000,510844740,11100,11100,11100,11100,0
20240822,181900,510844740,11100,11100,11100,11100,0
20240822,181800,510844740,11100,11100,11100,11100,0
20240822,181700,510844740,11100,11100,11100,11100,0
20240822,181600,510844740,11100,11100,11100,11100,0
20240822,181500,510844740,11100,11100,11100,11100,0
20240822,181400,510844740,11100,11100,11100,11100,0
20240822,181300,510844740,11100,11100,11100,11100,0
20240822,181200,510844740,11100,11100,11100,11100,656
20240822,181100,510844740,11100,11100,11100,11100,0
20240822,181000,510844740,11100,11100,11100,11100,0
20240822,180900,510844740,11100,11100,11100,11100,0
20240822,180800,510844740,11100,11100,11100,11100,0
20240822,180700,510844740,11100,11100,11100,11100,0
20240822,180600,510844740,11100,11100,11100,11100,0
20240822,180500,510844740,11100,11100,11100,11100,0
20240822,180400,510844740,11100,11100,11100,11100,0
20240822,180300,510844740,11100,11100,11100,11100,0
20240822,180200,510844740,11100,11100,11100,11100,0
20240822,180100,510844740,11100,11100,11100,11100,0
20240822,180000,510844740,11100,11100,11100,11100,0
20240822,175900,510844740,11100,11100,11100,11100,0
20240822,175800,510844740,11100,11100,11100,11100,0
20240822,175700,510844740,11100,11100,11100,11100,0
20240822,175600,510844740,11100,11100,11100,11100,0
20240822,175500,510844740,11100,11100,11100,11100,0
20240822,175400,510844740,11100,11100,11100,11100,0
20240822,175300,510844740,11100,11100,11100,11100,0
20240822,175200,510844740,11100,11100,11100,11100,0
20240822,175100,510844740,11100,11100,11100,11100,0
20240822,175000,510844740,11100,11100,11100,11100,0
20240822,174900,510844740,11100,11100,11100,11100,0
20240822,174800,510844740,11100,11100,11100,11100,0
20240822,174700,510844740,11100,11100,11100,11100,0
20240822,174600,510844740,11100,11100,11100,11100,0
20240822,174500,510844740,11100,11100,11100,11100,0
20240822,174400,510844740,11100,11100,11100,11100,0
20240822,174300,510844740,11100,11100,11100,11100,0
20240822,174200,510844740,11100,11100,11100,11100,656
20240822,174100,510844740,11100,11100,11100,11100,0
20240822,174000,510844740,11100,11100,11100,11100,0
20240822,173900,510844740,11100,11100,11100,11100,0
20240822,173800,510844740,11100,11100,11100,11100,0
20240822,173700,510844740,11100,11100,11100,11100,0
20240822,173600,510844740,11100,11100,11100,11100,0
20240822,173500,510844740,11100,11100,11100,11100,0
20240822,173400,510844740,11100,11100,11100,11100,0
20240822,173300,510844740,11100,11100,11100,11100,0
20240822,173200,510844740,11100,11100,11100,11100,0
20240822,173100,510844740,11100,11100,11100,11100,0
20240822,173000,510844740,11100,11100,11100,11100,0
20240822,172900,510844740,11100,11100,11100,11100,0
20240822,172800,510844740,11100,11100,11100,11100,0
20240822,172700,510844740,11100,11100,11100,11100,0
20240822,172600,510844740,11100,11100,11100,11100,0
20240822,172500,510844740,11100,11100,11100,11100,0
20240822,172400,510844740,11100,11100,11100,11100,0
20240822,172300,510844740,11100,11100,11100,11100,0
20240822,172200,510844740,11100,11100,11100,11100,0
20240822,172100,510844740,11100,11100,11100,11100,0
20240822,172000,510844740,11100,11100,11100,11100,0
20240822,171900,510844740,11100,11100,11100,11100,0
20240822,171800,510844740,11100,11100,11100,11100,0
20240822,171700,510844740,11100,11100,11100,11100,0
20240822,171600,510844740,11100,11100,11100,11100,0
20240822,171500,510844740,11100,11100,11100,11100,0
20240822,171400,510844740,11100,11100,11100,11100,0
20240822,171300,510844740,11100,11100,11100,11100,0
20240822,171200,510844740,11100,11100,11100,11100,656
20240822,171100,510844740,11100,11100,11100,11100,0
20240822,171000,510844740,11100,11100,11100,11100,0
20240822,170900,510844740,11100,11100,11100,11100,0
20240822,170800,510844740,11100,11100,11100,11100,0
20240822,170700,510844740,11100,11100,11100,11100,0
20240822,170600,510844740,11100,11100,11100,11100,0
20240822,170500,510844740,11100,11100,11100,11100,0
20240822,170400,510844740,11100,11100,11100,11100,0
20240822,170300,510844740,11100,11100,11100,11100,0
20240822,170200,510844740,11100,11100,11100,11100,0
20240822,170100,510844740,11100,11100,11100,11100,0
20240822,170000,510844740,11100,11100,11100,11100,0
20240822,165900,510844740,11100,11100,11100,11100,0
20240822,165800,510844740,11100,11100,11100,11100,0
20240822,165700,510844740,11100,11100,11100,11100,0
20240822,165600,510844740,11100,11100,11100,11100,0
20240822,165500,510844740,11100,11100,11100,11100,0
20240822,165400,510844740,11100,11100,11100,11100,0
20240822,165300,510844740,11100,11100,11100,11100,0
20240822,165200,510844740,11100,11100,11100,11100,0
20240822,165100,510844740,11100,11100,11100,11100,0
20240822,165000,510844740,11100,11100,11100,11100,0
20240822,164900,510844740,11100,11100,11100,11100,0
20240822,164800,510844740,11100,11100,11100,11100,0
20240822,164700,510844740,11100,11100,11100,11100,0
20240822,164600,510844740,11100,11100,11100,11100,0
20240822,164500,510844740,11100,11100,11100,11100,0
20240822,164400,510844740,11100,11100,11100,11100,0
20240822,164300,510844740,11100,11100,11100,11100,0
20240822,164200,510844740,11100,11100,11100,11100,656
20240822,164100,510844740,11100,11100,11100,11100,0
20240822,164000,510844740,11100,11100,11100,11100,0
20240822,163900,510844740,11100,11100,11100,11100,0
20240822,163800,510844740,11100,11100,11100,11100,0
20240822,163700,510844740,11100,11100,11100,11100,0
20240822,163600,510844740,11100,11100,11100,11100,0
20240822,163500,510844740,11100,11100,11100,11100,0
20240822,163400,510844740,11100,11100,11100,11100,0
20240822,163300,510844740,11100,11100,11100,11100,0
20240822,163200,510844740,11100,11100,11100,11100,0
20240822,163100,510844740,11100,11100,11100,11100,0
20240822,163000,510844740,11100,11100,11100,11100,0
20240822,162900,510844740,11100,11100,11100,11100,0
20240822,162800,510844740,11100,11100,11100,11100,0
20240822,162700,510844740,11100,11100,11100,11100,0
20240822,162600,510844740,11100,11100,11100,11100,0
20240822,162500,510844740,11100,11100,11100,11100,0
20240822,162400,510844740,11100,11100,11100,11100,0
20240822,162300,510844740,11100,11100,11100,11100,0
20240822,162200,510844740,11100,11100,11100,11100,0
20240822,162100,510844740,11100,11100,11100,11100,0
20240822,162000,510844740,11100,11100,11100,11100,0
20240822,161900,510844740,11100,11100,11100,11100,0
20240822,161800,510844740,11100,11100,11100,11100,0
20240822,161700,510844740,11100,11100,11100,11100,0
20240822,161600,510844740,11100,11100,11100,11100,0
20240822,161500,510844740,11100,11100,11100,11100,0
20240822,161400,510844740,11100,11100,11100,11100,0
20240822,161300,510844740,11100,11100,11100,11100,0
20240822,161200,510844740,11100,11100,11100,11100,656
20240822,161100,510844740,11100,11100,11100,11100,0
20240822,161000,510844740,11100,11100,11100,11100,0
20240822,160900,510844740,11100,11100,11100,11100,0
20240822,160800,510844740,11100,11100,11100,11100,0
20240822,160700,510844740,11100,11100,11100,11100,0
20240822,160600,510844740,11100,11100,11100,11100,0
20240822,160500,510844740,11100,11100,11100,11100,0
20240822,160400,510844740,11100,11100,11100,11100,0
20240822,160300,510844740,11100,11100,11100,11100,0
20240822,160200,510844740,11100,11100,11100,11100,0
20240822,160100,510844740,11100,11100,11100,11100,0
20240822,160000,510844740,11100,11100,11100,11100,0
20240822,155900,510844740,11100,11100,11100,11100,0
20240822,155800,510844740,11100,11100,11100,11100,0
20240822,155700,510844740,11100,11100,11100,11100,0
20240822,155600,510844740,11100,11100,11100,11100,0
20240822,155500,510844740,11100,11100,11100,11100,0
20240822,155400,510844740,11100,11100,11100,11100,0
20240822,155300,510844740,11100,11100,11100,11100,0
20240822,155200,510844740,11100,11100,11100,11100,0
20240822,155100,510844740,11100,11100,11100,11100,0
20240822,155000,510844740,11100,11100,11100,11100,0
20240822,154900,510844740,11100,11100,11100,11100,0
20240822,154800,510844740,11100,11100,11100,11100,0
20240822,154700,510844740,11100,11100,11100,11100,0
20240822,154600,510844740,11100,11100,11100,11100,0
20240822,154500,510844740,11100,11100,11100,11100,0
20240822,154400,510844740,11100,11100,11100,11100,0
20240822,154300,510844740,11100,11100,11100,11100,0
20240822,154200,510844740,11100,11100,11100,11100,656
20240822,154100,510844740,11100,11100,11100,11100,0
20240822,154000,510844740,11100,11100,11100,11100,0
20240822,153900,510844740,11100,11100,11100,11100,0
20240822,153800,510844740,11100,11100,11100,11100,0
20240822,153700,510844740,11100,11100,11100,11100,0
20240822,153600,510844740,11100,11100,11100,11100,0
20240822,153500,510844740,11100,11100,11100,11100,0
20240822,153400,510844740,11100,11100,11100,11100,0
20240822,153300,510844740,11100,11100,11100,11100,0
20240822,153200,510844740,11100,11100,11100,11100,0
20240822,153100,510844740,11100,11100,11100,11100,0
20240822,153000,510844740,11100,11100,11100,11100,656
20240822,152900,503563140,11090,11090,11090,11090,0
20240822,152800,503563140,11090,11090,11090,11090,0
20240822,152700,503563140,11090,11090,11090,11090,0
20240822,152600,503563140,11090,11090,11090,11090,0
20240822,152500,503563140,11090,11090,11090,11090,0
20240822,152400,503563140,11090,11090,11090,11090,0
20240822,152300,503563140,11090,11090,11090,11090,0
20240822,152200,503563140,11090,11090,11090,11090,0
20240822,152100,503563140,11090,11090,11090,11090,0
20240822,152000,503563140,11090,11090,11090,11090,0
20240822,151900,503563140,11090,11100,11150,11090,343
20240822,151800,499756160,11150,11100,11160,11100,456
20240822,151700,494692210,11110,11120,11120,11110,400
20240822,151600,490246210,11190,11180,11190,11180,5
20240822,151500,490190300,11120,11120,11120,11120,0
20240822,151400,490190300,11120,11120,11120,11120,13
20240822,151300,490045740,11230,11200,11230,11200,100
20240822,151200,488924710,11200,11160,11200,11160,100
20240822,151100,487806750,11160,11160,11160,11160,0
20240822,151000,487806750,11160,11160,11160,11110,12
20240822,150900,487672880,11110,11160,11160,11110,43
20240822,150800,487193100,11160,11120,11160,11120,416
20240822,150700,482553740,11110,11110,11110,11100,33
20240822,150600,482187160,11110,11110,11110,11110,0
20240822,150500,482187160,11110,11110,11110,11110,0
20240822,150400,482187160,11110,11110,11110,11110,4
20240822,150300,482142720,11110,11100,11110,11100,18
20240822,150200,481942910,11110,11110,11110,11110,0
20240822,150100,481942910,11110,11110,11110,11110,1
20240822,150000,481931800,11110,11110,11110,11110,0
20240822,145900,481931800,11110,11110,11110,11110,45
20240822,145800,481431850,11110,11110,11110,11110,6
20240822,145700,481365190,11100,11100,11100,11100,0
20240822,145600,481365190,11100,11100,11100,11100,43
20240822,145500,480887890,11090,11090,11090,11090,0
20240822,145400,480887890,11090,11090,11090,11090,18
20240822,145300,480688270,11090,11090,11090,11090,0
20240822,145200,480688270,11090,11100,11100,11090,271
20240822,145100,477680810,11110,11100,11110,11100,12
20240822,145000,477547600,11110,11110,11110,11110,0
20240822,144900,477547600,11110,11110,11110,11110,0
20240822,144800,477547600,11110,11120,11120,11110,1058
20240822,144700,465783230,11130,11130,11130,11120,54
20240822,144600,465182330,11140,11130,11140,11130,2
20240822,144500,465160060,11120,11120,11120,11120,0
20240822,144400,465160060,11120,11120,11120,11120,0
20240822,144300,465160060,11120,11120,11120,11120,0
20240822,144200,465160060,11120,11110,11120,11110,95
20240822,144100,464103710,11130,11130,11130,11130,0
20240822,144000,464103710,11130,11130,11130,11110,3
20240822,143900,464070340,11130,11130,11130,11130,0
20240822,143800,464070340,11130,11130,11130,11130,7
20240822,143700,463992430,11140,11140,11140,11140,0
20240822,143600,463992430,11140,11140,11140,11140,0
20240822,143500,463992430,11140,11140,11140,11140,0
20240822,143400,463992430,11140,11140,11140,11100,3
20240822,143300,463959050,11100,11100,11100,11100,0
20240822,143200,463959050,11100,11100,11100,11100,0
20240822,143100,463959050,11100,11100,11100,11100,0
20240822,143000,463959050,11100,11100,11100,11100,0
20240822,142900,463959050,11100,11100,11100,11100,0
20240822,142800,463959050,11100,11100,11100,11100,0
20240822,142700,463959050,11100,11100,11100,11100,0
20240822,142600,463959050,11100,11100,11100,11100,0
20240822,142500,463959050,11100,11100,11100,11100,0
20240822,142400,463959050,11100,11100,11100,11100,0
20240822,142300,463959050,11100,11100,11100,11100,3
20240822,142200,463925750,11140,11140,11140,11140,0
20240822,142100,463925750,11140,11140,11140,11140,0
20240822,142000,463925750,11140,11140,11140,11140,1
20240822,141900,463914610,11100,11100,11100,11100,0
20240822,141800,463914610,11100,11100,11100,11100,1
20240822,141700,463903510,11090,11090,11090,11090,0
20240822,141600,463903510,11090,11090,11090,11090,0
20240822,141500,463903510,11090,11090,11090,11090,0
20240822,141400,463903510,11090,11090,11090,11090,0
20240822,141300,463903510,11090,11090,11090,11090,0
20240822,141200,463903510,11090,11090,11090,11090,0
20240822,141100,463903510,11090,11090,11090,11090,36
20240822,141000,463504270,11090,11090,11090,11090,0
20240822,140900,463504270,11090,11090,11090,11090,0
20240822,140800,463504270,11090,11090,11090,11090,9
20240822,140700,463404460,11090,11090,11090,11090,1
20240822,140600,463393370,11100,11100,11100,11100,0
20240822,140500,463393370,11100,11100,11100,11100,500
20240822,140400,457843370,11140,11140,11140,11140,0
20240822,140300,457843370,11140,11140,11140,11140,0
20240822,140200,457843370,11140,11140,11140,11140,1
20240822,140100,457832230,11140,11140,11140,11140,0
20240822,140000,457832230,11140,11140,11140,11080,3
20240822,135900,457798870,11120,11120,11120,11120,0
20240822,135800,457798870,11120,11120,11120,11120,0
20240822,135700,457798870,11120,11120,11120,11120,0
20240822,135600,457798870,11120,11120,11120,11120,11
20240822,135500,457676550,11150,11150,11150,11150,0
20240822,135400,457676550,11150,11150,11150,11150,0
20240822,135300,457676550,11150,11150,11150,11150,0
20240822,135200,457676550,11150,11070,11150,11070,72
20240822,135100,456878660,11070,11070,11070,11070,28
20240822,135000,456568700,11150,11150,11150,11150,0
20240822,134900,456568700,11150,11150,11150,11150,0
20240822,134800,456568700,11150,11150,11150,11150,1
20240822,134700,456557550,11010,11020,11020,11010,111
20240822,134600,455335050,11130,11120,11130,10900,7599
20240822,134500,371555160,11120,11120,11120,11120,183
20240822,134400,369520200,11120,11120,11120,11120,56
20240822,134300,368897480,11120,11120,11120,11120,0
20240822,134200,368897480,11120,11120,11120,11120,0
20240822,134100,368897480,11120,11120,11120,11120,8
20240822,134000,368808520,11120,11120,11120,11120,46
20240822,133900,368297000,11110,11110,11110,11110,0
20240822,133800,368297000,11110,11110,11110,11110,0
20240822,133700,368297000,11110,11130,11130,11110,992
20240822,133600,357269670,11130,11140,11140,11130,50
20240822,133500,356713080,11160,11160,11160,11160,0
20240822,133400,356713080,11160,11160,11160,11160,1
20240822,133300,356701920,11140,11140,11140,11140,42
20240822,133200,356234040,11130,11130,11130,11130,47
20240822,133100,355710930,11120,11120,11120,11120,0
20240822,133000,355710930,11120,11120,11120,11120,0
20240822,132900,355710930,11120,11120,11120,11120,0
20240822,132800,355710930,11120,11120,11120,11120,1
20240822,132700,355699810,11120,11120,11120,11120,71
20240822,132600,354910290,11130,11130,11130,11130,25
20240822,132500,354632040,11130,11130,11130,11130,0
20240822,132400,354632040,11130,11170,11170,11130,111
20240822,132300,353394610,11130,11130,11130,11130,0
20240822,132200,353394610,11130,11130,11130,11130,42
20240822,132100,352927150,11170,11170,11170,11170,0
20240822,132000,352927150,11170,11170,11170,11130,3
20240822,131900,352893680,11170,11140,11170,11130,77
20240822,131800,352036600,11170,11160,11170,11160,848
20240822,131700,342572900,11150,11150,11150,11150,1
20240822,131600,342561750,11170,11170,11170,11170,0
20240822,131500,342561750,11170,11170,11170,11170,0
20240822,131400,342561750,11170,11170,11170,11170,0
20240822,131300,342561750,11170,11170,11170,11170,5
20240822,131200,342505900,11170,11160,11170,11140,105
20240822,131100,341336020,11170,11170,11170,11170,1
20240822,131000,341324850,11170,11140,11170,11140,62
20240822,130900,340634140,11170,11170,11170,11170,0
20240822,130800,340634140,11170,11170,11170,11170,1
20240822,130700,340622970,11170,11170,11170,11140,72
20240822,130600,339820560,11170,11170,11170,11170,1
20240822,130500,339809390,11140,11140,11140,11140,19
20240822,130400,339597730,11130,11130,11130,11130,137
20240822,130300,338072920,11120,11120,11120,11120,1
20240822,130200,338061800,11120,11120,11120,11120,301
20240822,130100,334714680,11120,11110,11120,11110,85
20240822,130000,333770320,11120,11120,11120,11110,13
20240822,125900,333625860,11120,11120,11120,11120,1
20240822,125800,333614740,11120,11120,11120,11120,1
20240822,125700,333603620,11120,11120,11120,11120,50
20240822,125600,333047620,11110,11110,11110,11110,0
20240822,125500,333047620,11110,11110,11110,11110,0
20240822,125400,333047620,11110,11110,11120,11110,77
20240822,125300,332192050,11120,11120,11120,11120,24
20240822,125200,331925170,11120,11120,11120,11120,1
20240822,125100,331914050,11120,11120,11120,11120,0
20240822,125000,331914050,11120,11120,11120,11120,15
20240822,124900,331747250,11120,11120,11120,11120,1
20240822,124800,331736130,11120,11120,11120,11120,0
20240822,124700,331736130,11120,11120,11120,11120,61
20240822,124600,331057810,11110,11110,11110,11110,0
20240822,124500,331057810,11110,11110,11110,11110,10
20240822,124400,330946710,11120,11120,11120,11120,7
20240822,124300,330868870,11120,11120,11120,11120,5
20240822,124200,330813270,11120,11120,11120,11120,145
20240822,124100,329200870,11110,11120,11120,11110,511
20240822,124000,323519600,11120,11130,11130,11120,231
20240822,123900,320948910,11130,11120,11130,11120,5
20240822,123800,320893280,11130,11140,11140,11130,240
20240822,123700,318221710,11140,11140,11140,11140,0
20240822,123600,318221710,11140,11140,11140,11140,0
20240822,123500,318221710,11140,11140,11140,11140,0
20240822,123400,318221710,11140,11140,11140,11140,24
20240822,123300,317954350,11150,11160,11160,11150,3
20240822,123200,317920880,11160,11160,11160,11160,0
20240822,123100,317920880,11160,11160,11160,11160,45
20240822,123000,317418680,11160,11160,11160,11160,0
20240822,122900,317418680,11160,11160,11160,11160,200
20240822,122800,315186680,11160,11160,11160,11160,0
20240822,122700,315186680,11160,11160,11160,11160,0
20240822,122600,315186680,11160,11160,11160,11160,1
20240822,122500,315175520,11160,11160,11160,11160,9
20240822,122400,315075080,11130,11130,11130,11130,39
20240822,122300,314641010,11130,11120,11130,11120,102
20240822,122200,313505770,11130,11130,11130,11130,100
20240822,122100,312392770,11120,11130,11130,11120,500
20240822,122000,306829500,11130,11150,11150,11130,2323
20240822,121900,280931050,11160,11160,11160,11150,898
20240822,121800,270910700,11160,11160,11160,11160,0
20240822,121700,270910700,11160,11160,11160,11160,241
20240822,121600,268221140,11150,11160,11160,11150,216
20240822,121500,265810930,11160,11160,11160,11160,117
20240822,121400,264505210,11170,11170,11170,11160,1261
20240822,121300,250429580,11170,11170,11170,11170,0
20240822,121200,250429580,11170,11170,11170,11170,0
20240822,121100,250429580,11170,11170,11170,11170,27
20240822,121000,250127990,11170,11170,11170,11170,0
20240822,120900,250127990,11170,11170,11170,11170,165
20240822,120800,248284940,11170,11170,11170,11170,0
20240822,120700,248284940,11170,11180,11180,11170,300
20240822,120600,244933920,11180,11180,11180,11180,0
20240822,120500,244933920,11180,11180,11180,11180,249
20240822,120400,242150100,11200,11200,11200,11200,0
20240822,120300,242150100,11200,11200,11200,11200,0
20240822,120200,242150100,11200,11200,11200,11200,0
20240822,120100,242150100,11200,11170,11200,11170,128
20240822,120000,240720190,11170,11170,11170,11170,1004
20240822,115900,229505510,11180,11180,11180,11180,0
20240822,115800,229505510,11180,11180,11180,11180,1
20240822,115700,229494330,11180,11180,11180,11180,0
20240822,115600,229494330,11180,11180,11180,11180,0
20240822,115500,229494330,11180,11180,11180,11180,0
20240822,115400,229494330,11180,11180,11180,11180,52
20240822,115300,228912970,11200,11200,11200,11200,0
20240822,115200,228912970,11200,11200,11200,11200,0
20240822,115100,228912970,11200,11200,11200,11200,0
20240822,115000,228912970,11200,11200,11200,11200,0
20240822,114900,228912970,11200,11200,11200,11200,0
20240822,114800,228912970,11200,11200,11200,11200,200
20240822,114700,226672970,11200,11200,11200,11200,0
20240822,114600,226672970,11200,11200,11200,11200,0
20240822,114500,226672970,11200,11200,11200,11200,0
20240822,114400,226672970,11200,11200,11200,11200,1
20240822,114300,226661770,11200,11200,11200,11200,5
20240822,114200,226605770,11180,11180,11180,11180,0
20240822,114100,226605770,11180,11180,11180,11180,0
20240822,114000,226605770,11180,11180,11180,11180,3
20240822,113900,226572230,11180,11180,11180,11180,0
20240822,113800,226572230,11180,11180,11180,11180,5
20240822,113700,226516330,11170,11170,11170,11170,0
20240822,113600,226516330,11170,11170,11170,11170,0
20240822,113500,226516330,11170,11170,11170,11170,0
20240822,113400,226516330,11170,11170,11170,11170,34
20240822,113300,226136550,11170,11170,11170,11170,2
20240822,113200,226114210,11160,11160,11160,11160,1
20240822,113100,226103050,11160,11160,11160,11160,13
20240822,113000,225957970,11160,11170,11170,11160,31
20240822,112900,225611990,11160,11170,11170,11160,1110
20240822,112800,213214870,11170,11170,11170,11170,0
20240822,112700,213214870,11170,11170,11170,11170,0
20240822,112600,213214870,11170,11170,11170,11170,0
20240822,112500,213214870,11170,11170,11170,11170,0
20240822,112400,213214870,11170,11170,11170,11170,9
20240822,112300,213114340,11170,11170,11170,11170,40
20240822,112200,212667540,11180,11180,11180,11180,0
20240822,112100,212667540,11180,11180,11180,11180,2
20240822,112000,212645180,11180,11170,11180,11170,40
20240822,111900,212198370,11180,11180,11180,11180,350
20240822,111800,208285370,11180,11180,11180,11180,779
20240822,111700,199576150,11200,11200,11200,11200,1
20240822,111600,199564950,11180,11200,11200,11180,69
20240822,111500,198793470,11180,11180,11180,11180,0
20240822,111400,198793470,11180,11180,11180,11180,0
20240822,111300,198793470,11180,11190,11190,11180,257
20240822,111200,195919210,11190,11200,11200,11190,548
20240822,111100,189787080,11200,11200,11200,11200,0
20240822,111000,189787080,11200,11210,11210,11200,409
20240822,110900,185204750,11210,11210,11210,11210,69
20240822,110800,184431260,11210,11210,11210,11210,0
20240822,110700,184431260,11210,11210,11210,11210,273
20240822,110600,181370930,11210,11220,11220,11210,25
20240822,110500,181090440,11220,11220,11220,11220,20
20240822,110400,180866040,11280,11280,11280,11280,20
20240822,110300,180640440,11280,11280,11280,11280,0
20240822,110200,180640440,11280,11220,11280,11220,101
20240822,110100,179507160,11280,11280,11280,11280,0
20240822,110000,179507160,11280,11280,11280,11280,1
20240822,105900,179495880,11280,11280,11280,11280,1
20240822,105800,179484600,11230,11230,11230,11230,0
20240822,105700,179484600,11230,11230,11230,11230,47
20240822,105600,178956790,11280,11280,11280,11280,0
20240822,105500,178956790,11280,11230,11280,11230,3
20240822,105400,178923050,11290,11290,11290,11290,0
20240822,105300,178923050,11290,11290,11290,11290,0
20240822,105200,178923050,11290,11230,11290,11230,165
20240822,105100,177069190,11220,11220,11220,11220,49
20240822,105000,176519410,11220,11220,11220,11220,0
20240822,104900,176519410,11220,11210,11220,11210,81
20240822,104800,175611390,11210,11210,11210,11210,3
20240822,104700,175577760,11210,11210,11210,11210,3
20240822,104600,175544130,11200,11200,11200,11200,0
20240822,104500,175544130,11200,11200,11200,11200,0
20240822,104400,175544130,11200,11200,11200,11200,50
20240822,104300,174984130,11200,11200,11200,11200,0
20240822,104200,174984130,11200,11200,11200,11200,0
20240822,104100,174984130,11200,11200,11200,11200,25
20240822,104000,174704130,11200,11210,11210,11200,110
20240822,103900,173472030,11200,11200,11200,11200,0
20240822,103800,173472030,11200,11210,11210,11200,77
20240822,103700,172608870,11200,11200,11200,11200,0
20240822,103600,172608870,11200,11200,11200,11200,0
20240822,103500,172608870,11200,11200,11200,11200,0
20240822,103400,172608870,11200,11200,11200,11200,1
20240822,103300,172597670,11180,11180,11180,11180,0
20240822,103200,172597670,11180,11180,11180,11180,0
20240822,103100,172597670,11180,11180,11180,11180,0
20240822,103000,172597670,11180,11180,11180,11180,0
20240822,102900,172597670,11180,11180,11180,11180,0
20240822,102800,172597670,11180,11180,11180,11180,0
20240822,102700,172597670,11180,11180,11180,11180,0
20240822,102600,172597670,11180,11180,11180,11180,0
20240822,102500,172597670,11180,11180,11180,11180,0
20240822,102400,172597670,11180,11210,11210,11180,1500
20240822,102300,155801120,11210,11210,11210,11210,0
20240822,102200,155801120,11210,11210,11210,11210,1
20240822,102100,155789910,11220,11220,11220,11220,0
20240822,102000,155789910,11220,11220,11220,11220,0
20240822,101900,155789910,11220,11220,11220,11220,2
20240822,101800,155767470,11220,11220,11220,11220,10
20240822,101700,155655270,11220,11220,11220,11220,0
20240822,101600,155655270,11220,11220,11220,11220,1
20240822,101500,155644050,11210,11210,11210,11210,0
20240822,101400,155644050,11210,11210,11210,11210,0
20240822,101300,155644050,11210,11210,11210,11210,0
20240822,101200,155644050,11210,11210,11210,11210,0
20240822,101100,155644050,11210,11210,11210,11210,0
20240822,101000,155644050,11210,11210,11210,11210,0
20240822,100900,155644050,11210,11220,11220,11210,10
20240822,100800,155531900,11220,11230,11230,11220,260
20240822,100700,152614690,11230,11230,11230,11230,10
20240822,100600,152502390,11230,11230,11230,11230,132
20240822,100500,151020030,11240,11240,11240,11240,1
20240822,100400,151008790,11240,11240,11240,11240,103
20240822,100300,149851070,11240,11240,11240,11240,2
20240822,100200,149828590,11230,11230,11230,11230,0
20240822,100100,149828590,11230,11230,11230,11230,10
20240822,100000,149716290,11230,11230,11230,11230,1
20240822,095900,149705060,11230,11230,11230,11230,0
20240822,095800,149705060,11230,11230,11230,11230,27
20240822,095700,149401850,11240,11240,11240,11240,1
20240822,095600,149390610,11230,11230,11230,11230,0
20240822,095500,149390610,11230,11230,11230,11230,0
20240822,095400,149390610,11230,11230,11230,11230,0
20240822,095300,149390610,11230,11230,11230,11230,0
20240822,095200,149390610,11230,11230,11230,11230,27
20240822,095100,149087400,11290,11290,11290,11290,0
20240822,095000,149087400,11290,11290,11290,11290,0
20240822,094900,149087400,11290,11290,11290,11290,0
20240822,094800,149087400,11290,11280,11290,11270,805
20240822,094700,140000860,11240,11230,11240,11230,164
20240822,094600,138157840,11280,11280,11280,11280,0
20240822,094500,138157840,11280,11220,11280,11220,802
20240822,094400,129125740,11220,11220,11220,11220,11
20240822,094300,129002320,11210,11210,11210,11200,97
20240822,094200,127915570,11200,11200,11200,11200,69
20240822,094100,127142770,11200,11200,11200,11200,160
20240822,094000,125350770,11230,11230,11230,11230,21
20240822,093900,125114940,11230,11230,11230,11230,10
20240822,093800,125002640,11200,11200,11200,11200,53
20240822,093700,124409040,11200,11200,11200,11200,56
20240822,093600,123781840,11200,11200,11200,11200,1
20240822,093500,123770640,11200,11200,11200,11200,0
20240822,093400,123770640,11200,11200,11200,11200,1
20240822,093300,123759440,11190,11200,11200,11180,1468
20240822,093200,107342190,11180,11230,11230,11180,4503
20240822,093100,56856250,11230,11240,11240,11230,814
20240822,093000,47708830,11240,11240,11240,11240,9
20240822,092900,47607670,11250,11250,11250,11240,107
20240822,092800,46403930,11240,11240,11240,11240,0
20240822,092700,46403930,11240,11240,11240,11240,3
20240822,092600,46370210,11240,11260,11260,11240,555
20240822,092500,40125640,11260,11280,11280,11260,397
20240822,092400,35652940,11290,11290,11290,11290,103
20240822,092300,34490070,11290,11290,11290,11290,0
20240822,092200,34490070,11290,11290,11290,11290,0
20240822,092100,34490070,11290,11300,11300,11290,2
20240822,092000,34467480,11300,11300,11300,11300,1
20240822,091900,34456180,11270,11270,11270,11270,0
20240822,091800,34456180,11270,11300,11300,11270,20
20240822,091700,34230240,11300,11300,11300,11300,0
20240822,091600,34230240,11300,11300,11300,11300,55
20240822,091500,33608740,11280,11260,11280,11260,32
20240822,091400,33248400,11250,11250,11260,11250,75
20240822,091300,32404390,11260,11260,11260,11250,97
20240822,091200,31312440,11260,11260,11260,11260,7
20240822,091100,31233620,11260,11280,11280,11260,703
20240822,091000,23311760,11290,11290,11290,11290,5
20240822,090900,23255310,11290,11280,11290,11270,185
20240822,090800,21168840,11280,11290,11290,11280,200
20240822,090700,18912800,11300,11310,11310,11300,317
20240822,090600,15328690,11300,11330,11330,11300,370
20240822,090500,11142610,11330,11340,11340,11330,407
20240822,090400,6531290,11340,11340,11360,11340,33
20240822,090300,6157010,11350,11350,11350,11350,2
20240822,090200,6134310,11350,11350,11350,11350,50
20240822,090100,5566810,11350,11370,11370,11350,234
20240822,090000,2907840,11350,11380,11380,11350,256