KissMeData/036620/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190900,5758780140,4060,4060,4060,4060,12569
20230824,190800,5758780140,4060,4060,4060,4060,0
20230824,190700,5758780140,4060,4060,4060,4060,0
20230824,190600,5758780140,4060,4060,4060,4060,0
20230824,190500,5758780140,4060,4060,4060,4060,0
20230824,190400,5758780140,4060,4060,4060,4060,0
20230824,190300,5758780140,4060,4060,4060,4060,0
20230824,190200,5758780140,4060,4060,4060,4060,0
20230824,190100,5758780140,4060,4060,4060,4060,0
20230824,190000,5758780140,4060,4060,4060,4060,0
20230824,185900,5758780140,4060,4060,4060,4060,0
20230824,185800,5758780140,4060,4060,4060,4060,0
20230824,185700,5758780140,4060,4060,4060,4060,0
20230824,185600,5758780140,4060,4060,4060,4060,0
20230824,185500,5758780140,4060,4060,4060,4060,0
20230824,185400,5758780140,4060,4060,4060,4060,0
20230824,185300,5758780140,4060,4060,4060,4060,0
20230824,185200,5758780140,4060,4060,4060,4060,0
20230824,185100,5758780140,4060,4060,4060,4060,0
20230824,185000,5758780140,4060,4060,4060,4060,0
20230824,184900,5758780140,4060,4060,4060,4060,0
20230824,184800,5758780140,4060,4060,4060,4060,0
20230824,184700,5758780140,4060,4060,4060,4060,0
20230824,184600,5758780140,4060,4060,4060,4060,0
20230824,184500,5758780140,4060,4060,4060,4060,0
20230824,184400,5758780140,4060,4060,4060,4060,0
20230824,184300,5758780140,4060,4060,4060,4060,0
20230824,184200,5758780140,4060,4060,4060,4060,0
20230824,184100,5758780140,4060,4060,4060,4060,0
20230824,184000,5758780140,4060,4060,4060,4060,0
20230824,183900,5758780140,4060,4060,4060,4060,12569
20230824,183800,5758780140,4060,4060,4060,4060,0
20230824,183700,5758780140,4060,4060,4060,4060,0
20230824,183600,5758780140,4060,4060,4060,4060,0
20230824,183500,5758780140,4060,4060,4060,4060,0
20230824,183400,5758780140,4060,4060,4060,4060,0
20230824,183300,5758780140,4060,4060,4060,4060,0
20230824,183200,5758780140,4060,4060,4060,4060,0
20230824,183100,5758780140,4060,4060,4060,4060,0
20230824,183000,5758780140,4060,4060,4060,4060,0
20230824,182900,5758780140,4060,4060,4060,4060,0
20230824,182800,5758780140,4060,4060,4060,4060,0
20230824,182700,5758780140,4060,4060,4060,4060,0
20230824,182600,5758780140,4060,4060,4060,4060,0
20230824,182500,5758780140,4060,4060,4060,4060,0
20230824,182400,5758780140,4060,4060,4060,4060,0
20230824,182300,5758780140,4060,4060,4060,4060,0
20230824,182200,5758780140,4060,4060,4060,4060,0
20230824,182100,5758780140,4060,4060,4060,4060,0
20230824,182000,5758780140,4060,4060,4060,4060,0
20230824,181900,5758780140,4060,4060,4060,4060,0
20230824,181800,5758780140,4060,4060,4060,4060,0
20230824,181700,5758780140,4060,4060,4060,4060,0
20230824,181600,5758780140,4060,4060,4060,4060,0
20230824,181500,5758780140,4060,4060,4060,4060,0
20230824,181400,5758780140,4060,4060,4060,4060,0
20230824,181300,5758780140,4060,4060,4060,4060,0
20230824,181200,5758780140,4060,4060,4060,4060,0
20230824,181100,5758780140,4060,4060,4060,4060,0
20230824,181000,5758780140,4060,4060,4060,4060,0
20230824,180900,5758780140,4060,4060,4060,4060,12569
20230824,180800,5758780140,4060,4060,4060,4060,0
20230824,180700,5758780140,4060,4060,4060,4060,0
20230824,180600,5758780140,4060,4060,4060,4060,0
20230824,180500,5758780140,4060,4060,4060,4060,0
20230824,180400,5758780140,4060,4060,4060,4060,0
20230824,180300,5758780140,4060,4060,4060,4060,0
20230824,180200,5758780140,4060,4060,4060,4060,0
20230824,180100,5758780140,4060,4060,4060,4060,0
20230824,180000,5758780140,4060,4060,4060,4060,0
20230824,175900,5758780140,4060,4060,4060,4060,0
20230824,175800,5758780140,4060,4060,4060,4060,0
20230824,175700,5758780140,4060,4060,4060,4060,0
20230824,175600,5758780140,4060,4060,4060,4060,0
20230824,175500,5758780140,4060,4060,4060,4060,0
20230824,175400,5758780140,4060,4060,4060,4060,0
20230824,175300,5758780140,4060,4060,4060,4060,0
20230824,175200,5758780140,4060,4060,4060,4060,0
20230824,175100,5758780140,4060,4060,4060,4060,0
20230824,175000,5758780140,4060,4060,4060,4060,0
20230824,174900,5758780140,4060,4060,4060,4060,0
20230824,174800,5758780140,4060,4060,4060,4060,0
20230824,174700,5758780140,4060,4060,4060,4060,0
20230824,174600,5758780140,4060,4060,4060,4060,0
20230824,174500,5758780140,4060,4060,4060,4060,0
20230824,174400,5758780140,4060,4060,4060,4060,0
20230824,174300,5758780140,4060,4060,4060,4060,0
20230824,174200,5758780140,4060,4060,4060,4060,0
20230824,174100,5758780140,4060,4060,4060,4060,0
20230824,174000,5758780140,4060,4060,4060,4060,0
20230824,173900,5758780140,4060,4060,4060,4060,12569
20230824,173800,5758780140,4060,4060,4060,4060,0
20230824,173700,5758780140,4060,4060,4060,4060,0
20230824,173600,5758780140,4060,4060,4060,4060,0
20230824,173500,5758780140,4060,4060,4060,4060,0
20230824,173400,5758780140,4060,4060,4060,4060,0
20230824,173300,5758780140,4060,4060,4060,4060,0
20230824,173200,5758780140,4060,4060,4060,4060,0
20230824,173100,5758780140,4060,4060,4060,4060,0
20230824,173000,5758780140,4060,4060,4060,4060,0
20230824,172900,5758780140,4060,4060,4060,4060,0
20230824,172800,5758780140,4060,4060,4060,4060,0
20230824,172700,5758780140,4060,4060,4060,4060,0
20230824,172600,5758780140,4060,4060,4060,4060,0
20230824,172500,5758780140,4060,4060,4060,4060,0
20230824,172400,5758780140,4060,4060,4060,4060,0
20230824,172300,5758780140,4060,4060,4060,4060,0
20230824,172200,5758780140,4060,4060,4060,4060,0
20230824,172100,5758780140,4060,4060,4060,4060,0
20230824,172000,5758780140,4060,4060,4060,4060,0
20230824,171900,5758780140,4060,4060,4060,4060,0
20230824,171800,5758780140,4060,4060,4060,4060,0
20230824,171700,5758780140,4060,4060,4060,4060,0
20230824,171600,5758780140,4060,4060,4060,4060,0
20230824,171500,5758780140,4060,4060,4060,4060,0
20230824,171400,5758780140,4060,4060,4060,4060,0
20230824,171300,5758780140,4060,4060,4060,4060,0
20230824,171200,5758780140,4060,4060,4060,4060,0
20230824,171100,5758780140,4060,4060,4060,4060,0
20230824,171000,5758780140,4060,4060,4060,4060,0
20230824,170900,5758780140,4060,4060,4060,4060,12569
20230824,170800,5758780140,4060,4060,4060,4060,0
20230824,170700,5758780140,4060,4060,4060,4060,0
20230824,170600,5758780140,4060,4060,4060,4060,0
20230824,170500,5758780140,4060,4060,4060,4060,0
20230824,170400,5758780140,4060,4060,4060,4060,0
20230824,170300,5758780140,4060,4060,4060,4060,0
20230824,170200,5758780140,4060,4060,4060,4060,0
20230824,170100,5758780140,4060,4060,4060,4060,0
20230824,170000,5758780140,4060,4060,4060,4060,0
20230824,165900,5758780140,4060,4060,4060,4060,0
20230824,165800,5758780140,4060,4060,4060,4060,0
20230824,165700,5758780140,4060,4060,4060,4060,0
20230824,165600,5758780140,4060,4060,4060,4060,0
20230824,165500,5758780140,4060,4060,4060,4060,0
20230824,165400,5758780140,4060,4060,4060,4060,0
20230824,165300,5758780140,4060,4060,4060,4060,0
20230824,165200,5758780140,4060,4060,4060,4060,0
20230824,165100,5758780140,4060,4060,4060,4060,0
20230824,165000,5758780140,4060,4060,4060,4060,0
20230824,164900,5758780140,4060,4060,4060,4060,0
20230824,164800,5758780140,4060,4060,4060,4060,0
20230824,164700,5758780140,4060,4060,4060,4060,0
20230824,164600,5758780140,4060,4060,4060,4060,0
20230824,164500,5758780140,4060,4060,4060,4060,0
20230824,164400,5758780140,4060,4060,4060,4060,0
20230824,164300,5758780140,4060,4060,4060,4060,0
20230824,164200,5758780140,4060,4060,4060,4060,0
20230824,164100,5758780140,4060,4060,4060,4060,0
20230824,164000,5758780140,4060,4060,4060,4060,0
20230824,163900,5758780140,4060,4060,4060,4060,12569
20230824,163800,5758780140,4060,4060,4060,4060,0
20230824,163700,5758780140,4060,4060,4060,4060,0
20230824,163600,5758780140,4060,4060,4060,4060,0
20230824,163500,5758780140,4060,4060,4060,4060,0
20230824,163400,5758780140,4060,4060,4060,4060,0
20230824,163300,5758780140,4060,4060,4060,4060,0
20230824,163200,5758780140,4060,4060,4060,4060,0
20230824,163100,5758780140,4060,4060,4060,4060,0
20230824,163000,5758780140,4060,4060,4060,4060,0
20230824,162900,5758780140,4060,4060,4060,4060,0
20230824,162800,5758780140,4060,4060,4060,4060,0
20230824,162700,5758780140,4060,4060,4060,4060,0
20230824,162600,5758780140,4060,4060,4060,4060,0
20230824,162500,5758780140,4060,4060,4060,4060,0
20230824,162400,5758780140,4060,4060,4060,4060,0
20230824,162300,5758780140,4060,4060,4060,4060,0
20230824,162200,5758780140,4060,4060,4060,4060,0
20230824,162100,5758780140,4060,4060,4060,4060,0
20230824,162000,5758780140,4060,4060,4060,4060,0
20230824,161900,5758780140,4060,4060,4060,4060,0
20230824,161800,5758780140,4060,4060,4060,4060,0
20230824,161700,5758780140,4060,4060,4060,4060,0
20230824,161600,5758780140,4060,4060,4060,4060,0
20230824,161500,5758780140,4060,4060,4060,4060,0
20230824,161400,5758780140,4060,4060,4060,4060,0
20230824,161300,5758780140,4060,4060,4060,4060,0
20230824,161200,5758780140,4060,4060,4060,4060,0
20230824,161100,5758780140,4060,4060,4060,4060,0
20230824,161000,5758780140,4060,4060,4060,4060,0
20230824,160900,5758780140,4060,4060,4060,4060,12569
20230824,160800,5758780140,4060,4060,4060,4060,0
20230824,160700,5758780140,4060,4060,4060,4060,0
20230824,160600,5758780140,4060,4060,4060,4060,0
20230824,160500,5758780140,4060,4060,4060,4060,0
20230824,160400,5758780140,4060,4060,4060,4060,0
20230824,160300,5758780140,4060,4060,4060,4060,0
20230824,160200,5758780140,4060,4060,4060,4060,0
20230824,160100,5758780140,4060,4060,4060,4060,0
20230824,160000,5758780140,4060,4060,4060,4060,0
20230824,155900,5758780140,4060,4060,4060,4060,0
20230824,155800,5758780140,4060,4060,4060,4060,0
20230824,155700,5758780140,4060,4060,4060,4060,0
20230824,155600,5758780140,4060,4060,4060,4060,0
20230824,155500,5758780140,4060,4060,4060,4060,0
20230824,155400,5758780140,4060,4060,4060,4060,0
20230824,155300,5758780140,4060,4060,4060,4060,0
20230824,155200,5758780140,4060,4060,4060,4060,0
20230824,155100,5758780140,4060,4060,4060,4060,0
20230824,155000,5758780140,4060,4060,4060,4060,0
20230824,154900,5758780140,4060,4060,4060,4060,0
20230824,154800,5758780140,4060,4060,4060,4060,0
20230824,154700,5758780140,4060,4060,4060,4060,0
20230824,154600,5758780140,4060,4060,4060,4060,0
20230824,154500,5758780140,4060,4060,4060,4060,0
20230824,154400,5758780140,4060,4060,4060,4060,0
20230824,154300,5758780140,4060,4060,4060,4060,0
20230824,154200,5758780140,4060,4060,4060,4060,0
20230824,154100,5758780140,4060,4060,4060,4060,0
20230824,154000,5758780140,4060,4060,4060,4060,0
20230824,153900,5758780140,4060,4060,4060,4060,12569
20230824,153800,5758780140,4060,4060,4060,4060,0
20230824,153700,5758780140,4060,4060,4060,4060,0
20230824,153600,5758780140,4060,4060,4060,4060,0
20230824,153500,5758780140,4060,4060,4060,4060,0
20230824,153400,5758780140,4060,4060,4060,4060,0
20230824,153300,5758780140,4060,4060,4060,4060,0
20230824,153200,5758780140,4060,4060,4060,4060,0
20230824,153100,5758780140,4060,4060,4060,4060,0
20230824,153000,5758780140,4060,4060,4060,4060,12569
20230824,152900,5707750000,4060,4060,4060,4060,0
20230824,152800,5707750000,4060,4060,4060,4060,0
20230824,152700,5707750000,4060,4060,4060,4060,0
20230824,152600,5707750000,4060,4060,4060,4060,0
20230824,152500,5707750000,4060,4060,4060,4060,0
20230824,152400,5707750000,4060,4060,4060,4060,0
20230824,152300,5707750000,4060,4060,4060,4060,0
20230824,152200,5707750000,4060,4060,4060,4060,0
20230824,152100,5707750000,4060,4060,4060,4060,0
20230824,152000,5707750000,4060,4060,4060,4060,0
20230824,151900,5707750000,4060,4070,4075,4060,721
20230824,151800,5704816345,4070,4060,4075,4060,834
20230824,151700,5701420195,4060,4065,4075,4060,5776
20230824,151600,5677922825,4065,4080,4080,4060,4763
20230824,151500,5658555545,4075,4065,4085,4065,6685
20230824,151400,5631309680,4065,4060,4070,4055,8417
20230824,151300,5597126610,4060,4055,4060,4050,6387
20230824,151200,5571228455,4055,4055,4055,4050,1427
20230824,151100,5565447290,4055,4050,4055,4045,1059
20230824,151000,5561158330,4045,4040,4050,4040,2796
20230824,150900,5549846150,4045,4050,4050,4030,15905
20230824,150800,5485672470,4045,4045,4050,4045,1363
20230824,150700,5480156000,4045,4050,4050,4045,5846
20230824,150600,5456502240,4050,4050,4055,4045,1022
20230824,150500,5452363785,4050,4050,4055,4050,1222
20230824,150400,5447412595,4055,4050,4055,4050,701
20230824,150300,5444571510,4055,4045,4055,4035,2528
20230824,150200,5434345655,4045,4040,4045,4035,6131
20230824,150100,5409575675,4040,4035,4040,4030,1996
20230824,150000,5401519135,4030,4025,4035,4025,1236
20230824,145900,5396535730,4025,4030,4035,4025,2172
20230824,145800,5387781450,4035,4035,4035,4025,2252
20230824,145700,5378704285,4030,4025,4035,4015,6231
20230824,145600,5353640340,4035,4020,4035,4020,3538
20230824,145500,5339402720,4020,4020,4025,4020,3816
20230824,145400,5324048185,4025,4025,4025,4020,6069
20230824,145300,5299646775,4020,4025,4025,4020,1544
20230824,145200,5293437435,4020,4025,4025,4020,2237
20230824,145100,5284435775,4025,4030,4030,4020,1805
20230824,145000,5277173385,4025,4025,4030,4025,1464
20230824,144900,5271278655,4030,4020,4030,4020,1074
20230824,144800,5266955350,4025,4020,4030,4015,5936
20230824,144700,5243066715,4015,4030,4030,4015,1310
20230824,144600,5237799590,4020,4030,4035,4020,3955
20230824,144500,5221865740,4035,4035,4040,4030,1350
20230824,144400,5216419085,4035,4040,4045,4035,6254
20230824,144300,5191142870,4040,4020,4050,4015,7922
20230824,144200,5159177545,4020,4015,4020,4015,1998
20230824,144100,5151151450,4015,4015,4020,4015,1219
20230824,144000,5146256555,4015,4015,4020,4015,1456
20230824,143900,5140410105,4020,4015,4020,4010,4511
20230824,143800,5122287870,4015,4020,4020,4015,4586
20230824,143700,5103867865,4020,4020,4030,4020,3564
20230824,143600,5089537885,4020,4025,4025,4020,3180
20230824,143500,5076749400,4025,4020,4025,4020,1823
20230824,143400,5069417940,4025,4025,4025,4020,1292
20230824,143300,5064222875,4020,4030,4045,4020,2020
20230824,143200,5056088975,4030,4020,4030,4015,2111
20230824,143100,5047598825,4020,4020,4025,4020,1198
20230824,143000,5042781135,4020,4015,4025,4015,2993
20230824,142900,5030752795,4015,4010,4020,4010,3071
20230824,142800,5018424305,4015,4010,4015,4010,2199
20230824,142700,5009602165,4010,4010,4015,4010,2963
20230824,142600,4997715910,4010,4010,4015,4010,1372
20230824,142500,4992213590,4010,4015,4020,4010,3507
20230824,142400,4978127550,4015,4015,4020,4010,4038
20230824,142300,4961921100,4020,4010,4020,4010,6532
20230824,142200,4935716380,4010,4010,4015,4010,2493
20230824,142100,4925716800,4010,4015,4015,4010,1697
20230824,142000,4918908055,4010,4010,4015,4010,2669
20230824,141900,4908203485,4015,4015,4020,4015,7131
20230824,141800,4879557130,4015,4015,4020,4015,1483
20230824,141700,4873602175,4015,4020,4020,4015,2203
20230824,141600,4864748615,4020,4020,4025,4020,1980
20230824,141500,4856788415,4020,4020,4025,4020,2050
20230824,141400,4848546690,4025,4025,4025,4020,2108
20230824,141300,4840071330,4020,4015,4020,4010,2679
20230824,141200,4829309720,4015,4015,4015,4015,2473
20230824,141100,4819380625,4020,4015,4025,4015,2500
20230824,141000,4809330855,4015,4015,4020,4015,1571
20230824,140900,4803023280,4015,4025,4025,4015,3701
20230824,140800,4788156550,4020,4010,4020,4010,3600
20230824,140700,4773695185,4010,4040,4045,4010,7890
20230824,140600,4741940020,4030,4015,4050,4015,6789
20230824,140500,4714607110,4015,4015,4020,4015,1587
20230824,140400,4708233335,4020,4010,4020,4010,5358
20230824,140300,4686717570,4010,4015,4015,4010,1901
20230824,140200,4679090855,4010,4015,4015,4010,7115
20230824,140100,4650531940,4015,4015,4020,4015,2518
20230824,140000,4640416425,4015,4015,4020,4015,2819
20230824,135900,4629096170,4015,4015,4020,4015,2233
20230824,135800,4620130305,4015,4020,4025,4015,3941
20230824,135700,4604289990,4020,4025,4025,4020,1628
20230824,135600,4597740855,4025,4030,4030,4020,2121
20230824,135500,4589201590,4030,4035,4035,4030,1068
20230824,135400,4584894590,4040,4035,4040,4035,781
20230824,135300,4581742870,4035,4035,4035,4035,1437
20230824,135200,4575944575,4035,4040,4045,4025,9893
20230824,135100,4536076545,4040,4030,4040,4030,4235
20230824,135000,4518983285,4050,4025,4050,4020,6472
20230824,134900,4492882595,4025,4025,4030,4015,2338
20230824,134800,4483476180,4020,4020,4030,4020,5235
20230824,134700,4462420820,4015,4025,4025,4015,643
20230824,134600,4459837090,4020,4025,4025,4020,1605
20230824,134500,4453382480,4025,4025,4025,4025,1791
20230824,134400,4446173705,4025,4025,4030,4025,415
20230824,134300,4444503200,4025,4025,4030,4025,1973
20230824,134200,4436559675,4025,4020,4025,4010,5869
20230824,134100,4412973340,4015,4020,4025,4015,3385
20230824,134000,4399365175,4020,4025,4030,4010,12019
20230824,133900,4351082895,4025,4020,4025,4020,1275
20230824,133800,4345952985,4025,4020,4030,4020,1804
20230824,133700,4338690290,4020,4025,4025,4020,2160
20230824,133600,4330002970,4020,4020,4025,4020,704
20230824,133500,4327171765,4025,4025,4025,4020,1184
20230824,133400,4322411000,4020,4025,4030,4020,5486
20230824,133300,4300326480,4030,4030,4035,4025,2280
20230824,133200,4291142085,4030,4035,4035,4025,3014
20230824,133100,4278996390,4030,4030,4035,4030,965
20230824,133000,4275107425,4035,4020,4040,4020,1719
20230824,132900,4268174240,4020,4025,4025,4015,2051
20230824,132800,4259929100,4020,4015,4025,4015,1321
20230824,132700,4254619440,4015,4020,4020,4015,1842
20230824,132600,4247217550,4020,4020,4020,4020,598
20230824,132500,4244813590,4020,4015,4025,4015,1628
20230824,132400,4238270770,4015,4025,4030,4015,5727
20230824,132300,4215267885,4025,4030,4035,4020,943
20230824,132200,4211467405,4025,4020,4025,4020,2525
20230824,132100,4201311565,4020,4020,4025,4020,1513
20230824,132000,4195227270,4020,4025,4025,4020,1677
20230824,131900,4188483525,4030,4025,4030,4025,3831
20230824,131800,4173063740,4030,4030,4030,4025,2439
20230824,131700,4163236235,4030,4030,4030,4030,1224
20230824,131600,4158303515,4030,4030,4030,4025,1649
20230824,131500,4151659320,4030,4030,4035,4030,631
20230824,131400,4149116320,4035,4035,4035,4030,1446
20230824,131300,4143286285,4035,4025,4035,4025,946
20230824,131200,4139473805,4030,4025,4030,4025,1472
20230824,131100,4133543345,4025,4020,4030,4020,1622
20230824,131000,4127013245,4020,4020,4020,4020,504
20230824,130900,4124987165,4025,4025,4025,4020,1104
20230824,130800,4120546330,4025,4025,4030,4020,1420
20230824,130700,4114833125,4025,4020,4025,4020,1014
20230824,130600,4110752405,4020,4020,4020,4020,1078
20230824,130500,4106418845,4020,4025,4025,4020,2299
20230824,130400,4097167295,4025,4025,4025,4025,1147
20230824,130300,4092550620,4025,4025,4030,4020,1720
20230824,130200,4085627405,4025,4020,4025,4020,1958
20230824,130100,4077749210,4020,4015,4030,4015,4240
20230824,130000,4060683820,4015,4020,4020,4015,1209
20230824,125900,4055827130,4015,4015,4015,4015,1053
20230824,125800,4051599335,4015,4020,4020,4015,1195
20230824,125700,4046797970,4020,4025,4025,4020,821
20230824,125600,4043495585,4020,4020,4025,4020,2077
20230824,125500,4035145610,4025,4020,4025,4020,1531
20230824,125400,4028990960,4020,4025,4025,4020,3034
20230824,125300,4016779450,4025,4025,4030,4025,1959
20230824,125200,4008886520,4025,4030,4030,4025,4006
20230824,125100,3992746875,4030,4035,4035,4030,1800
20230824,125000,3985490210,4035,4035,4035,4030,3583
20230824,124900,3971037195,4035,4035,4035,4035,592
20230824,124800,3968648475,4035,4040,4040,4035,1489
20230824,124700,3962635430,4040,4035,4040,4035,797
20230824,124600,3959416945,4040,4045,4045,4040,1957
20230824,124500,3951507645,4045,4045,4050,4045,1224
20230824,124400,3946553715,4045,4040,4045,4040,1393
20230824,124300,3940922545,4040,4040,4040,4040,997
20230824,124200,3936894665,4040,4045,4045,4040,2177
20230824,124100,3928089415,4045,4045,4045,4040,929
20230824,124000,3924332050,4045,4045,4045,4045,1088
20230824,123900,3919931090,4045,4045,4045,4040,1076
20230824,123800,3915579095,4045,4045,4045,4045,995
20230824,123700,3911554320,4045,4040,4045,4040,1973
20230824,123600,3903577755,4040,4045,4045,4040,1930
20230824,123500,3895771295,4045,4050,4055,4045,2063
20230824,123400,3887419340,4050,4050,4050,4050,1299
20230824,123300,3882158390,4050,4055,4055,4050,635
20230824,123200,3879583580,4055,4040,4055,4040,3543
20230824,123100,3865237830,4040,4040,4050,4040,2338
20230824,123000,3855788750,4040,4020,4040,4020,3670
20230824,122900,3840980420,4020,4020,4020,4015,1520
20230824,122800,3834877270,4020,4015,4020,4010,5522
20230824,122700,3812715210,4015,4015,4025,4015,1750
20230824,122600,3805679100,4015,4010,4015,4010,1226
20230824,122500,3800757985,4010,4005,4015,4005,2284
20230824,122400,3791590985,4005,4015,4025,4005,5606
20230824,122300,3769095475,4010,4010,4015,4010,854
20230824,122200,3765667635,4010,4020,4020,4010,1073
20230824,122100,3761359770,4015,4015,4020,4010,2554
20230824,122000,3751114075,4015,4010,4015,4010,953
20230824,121900,3747290485,4010,4015,4020,4010,996
20230824,121800,3743292030,4010,4015,4015,4010,763
20230824,121700,3740229165,4015,4010,4015,4010,1064
20230824,121600,3735958300,4015,4010,4030,4005,2280
20230824,121500,3726799635,4010,4010,4015,4010,1520
20230824,121400,3720698550,4005,4010,4010,4005,1426
20230824,121300,3714985365,4010,4010,4010,4005,50170
20230824,121200,3513838910,4015,4010,4020,4010,1509
20230824,121100,3507779815,4010,4010,4020,4010,1128
20230824,121000,3503251340,4010,4015,4015,4010,1844
20230824,120900,3495848060,4015,4015,4020,4015,1283
20230824,120800,3490694855,4015,4015,4020,4015,1277
20230824,120700,3485564295,4020,4025,4025,4015,672
20230824,120600,3482863585,4020,4015,4020,4015,1804
20230824,120500,3475616040,4015,4015,4020,4015,1071
20230824,120400,3471314005,4015,4020,4020,4015,1566
20230824,120300,3465022765,4015,4020,4020,4015,1472
20230824,120200,3459112385,4015,4015,4020,4015,577
20230824,120100,3456795725,4015,4015,4020,4015,2473
20230824,120000,3446856140,4015,4015,4015,4015,847
20230824,115900,3443455435,4015,4010,4015,4010,3013
20230824,115800,3431360150,4010,4010,4015,4005,4776
20230824,115700,3412208445,4010,4015,4015,4010,1258
20230824,115600,3407160800,4010,4020,4020,4010,1849
20230824,115500,3399736850,4020,4015,4020,4010,1906
20230824,115400,3392083115,4020,4020,4020,4015,1281
20230824,115300,3386937030,4020,4010,4020,4010,1006
20230824,115200,3382897835,4015,4015,4015,4010,1702
20230824,115100,3376069910,4010,4005,4015,4005,1346
20230824,115000,3370675425,4005,4005,4005,4005,975
20230824,114900,3366770550,4010,4010,4015,4005,1114
20230824,114800,3362302980,4010,4005,4010,4000,3318
20230824,114700,3349014955,4005,4005,4015,4005,2844
20230824,114600,3337613945,4005,4005,4010,4005,992
20230824,114500,3333637920,4005,4010,4010,4005,1060
20230824,114400,3329388810,4015,4010,4015,4010,942
20230824,114300,3325611370,4010,4005,4010,4005,1900
20230824,114200,3317998740,4005,4010,4010,4005,1096
20230824,114100,3313608490,4010,4005,4010,4005,1562
20230824,114000,3307351895,4005,4005,4005,4005,848
20230824,113900,3303955655,4010,4015,4020,4010,1902
20230824,113800,3296319665,4020,4005,4025,4005,2052
20230824,113700,3288070900,4010,4000,4010,3995,3409
20230824,113600,3274426480,4000,3995,4005,3995,1435
20230824,113500,3268689010,3995,3995,3995,3995,1650
20230824,113400,3262097260,3995,3995,4000,3995,1977
20230824,113300,3254196705,4000,3995,4000,3990,2442
20230824,113200,3244441170,3995,3995,3995,3990,1022
20230824,113100,3240361885,3990,3995,3995,3985,12580
20230824,113000,3190196380,3995,4000,4000,3995,1188
20230824,112900,3185448555,4000,4010,4010,3995,34194
20230824,112800,3048640710,4010,4015,4020,4010,881
20230824,112700,3045106295,4015,4020,4020,4015,1185
20230824,112600,3040344445,4020,4025,4025,4015,536
20230824,112500,3038190015,4025,4020,4030,4010,12370
20230824,112400,2988540645,4015,4020,4030,4015,50180
20230824,112300,2787000895,4020,4035,4035,4020,10992
20230824,112200,2742730980,4035,4050,4050,4035,9733
20230824,112100,2703380625,4045,4050,4050,4045,1229
20230824,112000,2698404690,4050,4065,4065,4050,7574
20230824,111900,2667696070,4060,4070,4070,4060,293
20230824,111800,2666504865,4075,4060,4075,4060,817
20230824,111700,2663179100,4060,4070,4070,4060,1865
20230824,111600,2655605885,4070,4085,4085,4070,7132
20230824,111500,2626570010,4085,4075,4085,4070,6052
20230824,111400,2601872910,4080,4065,4080,4065,7983
20230824,111300,2569345720,4070,4065,4070,4065,7071
20230824,111200,2540597100,4065,4065,4065,4050,17233
20230824,111100,2470766625,4060,4060,4060,4055,2069
20230824,111000,2462369050,4060,4055,4065,4055,379
20230824,110900,2460829965,4055,4050,4060,4050,1849
20230824,110800,2453333425,4050,4055,4055,4050,326
20230824,110700,2452012005,4055,4050,4055,4045,2450
20230824,110600,2442088310,4050,4045,4050,4040,882
20230824,110500,2438523035,4045,4050,4050,4045,655
20230824,110400,2435871215,4050,4055,4055,4045,1515
20230824,110300,2429737800,4055,4055,4055,4050,1007
20230824,110200,2425657535,4055,4055,4060,4055,1013
20230824,110100,2421549810,4050,4045,4050,4045,1765
20230824,110000,2414401880,4045,4050,4050,4045,2537
20230824,105900,2404136950,4055,4050,4055,4050,476
20230824,105800,2402207025,4050,4045,4050,4045,2727
20230824,105700,2391166425,4050,4045,4050,4040,209
20230824,105600,2390321205,4045,4035,4045,4035,3087
20230824,105500,2377848310,4035,4035,4035,4025,2749
20230824,105400,2366767110,4035,4035,4040,4025,10190
20230824,105300,2325699740,4035,4040,4045,4030,1306
20230824,105200,2320428355,4040,4045,4045,4030,13506
20230824,105100,2265914310,4045,4040,4045,4040,1289
20230824,105000,2260700575,4045,4050,4050,4040,6690
20230824,104900,2233623140,4055,4060,4060,4050,14507
20230824,104800,2174781785,4060,4060,4065,4060,4331
20230824,104700,2157193590,4060,4060,4065,4060,3608
20230824,104600,2142544860,4060,4075,4075,4060,7279
20230824,104500,2112940470,4070,4070,4070,4070,862
20230824,104400,2109432130,4070,4070,4075,4070,346
20230824,104300,2108023880,4075,4090,4090,4075,1236
20230824,104200,2102979615,4090,4075,4090,4070,5175
20230824,104100,2081884855,4070,4075,4075,4065,5359
20230824,104000,2060077970,4075,4075,4075,4075,1151
20230824,103900,2055387645,4075,4070,4075,4070,535
20230824,103800,2053208240,4070,4070,4070,4070,885
20230824,103700,2049606290,4070,4075,4075,4070,3032
20230824,103600,2037264090,4075,4075,4075,4075,101
20230824,103500,2036852515,4075,4070,4075,4070,1430
20230824,103400,2031028980,4075,4075,4075,4070,1397
20230824,103300,2025340265,4080,4080,4080,4075,1464
20230824,103200,2019373880,4075,4080,4080,4075,512
20230824,103100,2017285520,4075,4080,4080,4075,207
20230824,103000,2016441990,4075,4075,4075,4070,2538
20230824,102900,2006108380,4085,4070,4085,4070,1421
20230824,102800,2000320865,4070,4070,4070,4070,3161
20230824,102700,1987455595,4070,4075,4085,4070,1140
20230824,102600,1982812375,4080,4075,4080,4075,3410
20230824,102500,1968906535,4075,4085,4085,4075,1997
20230824,102400,1960759565,4080,4080,4085,4080,1129
20230824,102300,1956153235,4085,4080,4085,4080,204
20230824,102200,1955320665,4080,4075,4090,4075,1927
20230824,102100,1947457290,4080,4075,4080,4075,2282
20230824,102000,1938152015,4080,4075,4080,4075,2150
20230824,101900,1929383305,4075,4080,4085,4075,3434
20230824,101800,1915384005,4085,4080,4085,4080,795
20230824,101700,1912139405,4080,4085,4085,4080,1415
20230824,101600,1906362105,4085,4080,4085,4080,962
20230824,101500,1902436045,4090,4085,4090,4080,1191
20230824,101400,1897569850,4085,4085,4090,4085,1743
20230824,101300,1890447735,4085,4080,4085,4075,3594
20230824,101200,1875782025,4080,4080,4085,4080,12277
20230824,101100,1825674110,4080,4090,4090,4080,3063
20230824,101000,1813165035,4090,4105,4105,4090,56433
20230824,100900,1581786140,4105,4105,4110,4105,2750
20230824,100800,1570497240,4110,4110,4110,4110,765
20230824,100700,1567353090,4110,4115,4115,4110,2370
20230824,100600,1557609550,4115,4115,4115,4115,1571
20230824,100500,1551144885,4120,4115,4120,4115,1658
20230824,100400,1544322135,4115,4115,4120,4115,801
20230824,100300,1541026015,4115,4110,4115,4110,1970
20230824,100200,1532919620,4115,4115,4115,4110,1246
20230824,100100,1527792335,4110,4120,4120,4110,1745
20230824,100000,1520614980,4120,4125,4125,4120,2657
20230824,095900,1509666985,4125,4115,4125,4115,1338
20230824,095800,1504148800,4115,4105,4115,4105,3575
20230824,095700,1489447190,4105,4105,4105,4105,845
20230824,095600,1485978465,4110,4110,4115,4110,935
20230824,095500,1482131575,4110,4110,4110,4105,977
20230824,095400,1478116255,4110,4110,4115,4110,1842
20230824,095300,1470540900,4105,4110,4110,4105,946
20230824,095200,1466657470,4110,4110,4110,4110,433
20230824,095100,1464877840,4110,4105,4110,4105,1703
20230824,095000,1457878515,4105,4105,4105,4105,669
20230824,094900,1455132270,4105,4100,4105,4100,897
20230824,094800,1451451775,4105,4110,4110,4105,687
20230824,094700,1448631620,4110,4110,4115,4110,1201
20230824,094600,1443695250,4115,4110,4115,4110,24
20230824,094500,1443596605,4120,4110,4120,4110,1136
20230824,094400,1438925645,4110,4105,4110,4105,1481
20230824,094300,1432846000,4110,4110,4110,4110,397
20230824,094200,1431214330,4110,4100,4110,4095,2535
20230824,094100,1420816180,4100,4095,4110,4095,2941
20230824,094000,1408756695,4100,4100,4100,4100,937
20230824,093900,1404914995,4100,4120,4120,4095,12567
20230824,093800,1353338225,4115,4100,4120,4100,6664
20230824,093700,1325973570,4105,4110,4110,4100,4921
20230824,093600,1305773745,4110,4115,4115,4110,1162
20230824,093500,1300992825,4120,4125,4130,4120,1100
20230824,093400,1296457665,4125,4120,4125,4115,4484
20230824,093300,1277983150,4120,4115,4125,4115,614
20230824,093200,1275454230,4115,4110,4125,4105,3175
20230824,093100,1262402105,4110,4105,4110,4105,611
20230824,093000,1259892500,4110,4115,4115,4110,1770
20230824,092900,1252616765,4115,4115,4115,4115,50
20230824,092800,1252411015,4115,4115,4115,4115,2198
20230824,092700,1243366245,4115,4110,4115,4110,904
20230824,092600,1239649305,4115,4110,4115,4110,214
20230824,092500,1238769745,4110,4110,4110,4110,260
20230824,092400,1237701145,4110,4105,4110,4105,8696
20230824,092300,1201989925,4105,4110,4110,4100,14264
20230824,092200,1143434555,4110,4120,4120,4105,13997
20230824,092100,1085894015,4115,4120,4120,4115,1988
20230824,092000,1077706640,4120,4130,4130,4120,4322
20230824,091900,1059882375,4135,4130,4135,4125,741
20230824,091800,1056822770,4130,4130,4135,4130,2522
20230824,091700,1046406900,4130,4155,4155,4130,10556
20230824,091600,1002677750,4155,4135,4180,4120,40756
20230824,091500,832687170,4135,4155,4160,4135,9808
20230824,091400,792043580,4160,4180,4185,4160,4537
20230824,091300,773115010,4180,4155,4185,4155,2701
20230824,091200,761850470,4150,4150,4150,4150,9
20230824,091100,761813120,4155,4150,4160,4140,10308
20230824,091000,719006205,4140,4165,4170,4140,18388
20230824,090900,642622890,4165,4195,4195,4160,13298
20230824,090800,587169705,4200,4155,4200,4155,30499
20230824,090700,460152550,4150,4145,4155,4140,5941
20230824,090600,435510085,4145,4135,4145,4130,6584
20230824,090500,408270895,4135,4110,4135,4110,7260
20230824,090400,378347920,4110,4120,4120,4105,6790
20230824,090300,350430885,4115,4110,4115,4095,32876
20230824,090200,215629120,4110,4115,4130,4105,18254
20230824,090100,140487085,4105,4100,4115,4080,14661
20230824,090000,80347250,4100,4075,4105,4075,19653