KissMeData/220100/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,201400,7533915730,13620,13620,13620,13620,4483
20230824,201300,7533915730,13620,13620,13620,13620,0
20230824,201200,7533915730,13620,13620,13620,13620,0
20230824,201100,7533915730,13620,13620,13620,13620,0
20230824,201000,7533915730,13620,13620,13620,13620,0
20230824,200900,7533915730,13620,13620,13620,13620,0
20230824,200800,7533915730,13620,13620,13620,13620,0
20230824,200700,7533915730,13620,13620,13620,13620,0
20230824,200600,7533915730,13620,13620,13620,13620,0
20230824,200500,7533915730,13620,13620,13620,13620,0
20230824,200400,7533915730,13620,13620,13620,13620,0
20230824,200300,7533915730,13620,13620,13620,13620,0
20230824,200200,7533915730,13620,13620,13620,13620,0
20230824,200100,7533915730,13620,13620,13620,13620,0
20230824,200000,7533915730,13620,13620,13620,13620,0
20230824,195900,7533915730,13620,13620,13620,13620,0
20230824,195800,7533915730,13620,13620,13620,13620,0
20230824,195700,7533915730,13620,13620,13620,13620,0
20230824,195600,7533915730,13620,13620,13620,13620,0
20230824,195500,7533915730,13620,13620,13620,13620,0
20230824,195400,7533915730,13620,13620,13620,13620,0
20230824,195300,7533915730,13620,13620,13620,13620,0
20230824,195200,7533915730,13620,13620,13620,13620,0
20230824,195100,7533915730,13620,13620,13620,13620,0
20230824,195000,7533915730,13620,13620,13620,13620,0
20230824,194900,7533915730,13620,13620,13620,13620,0
20230824,194800,7533915730,13620,13620,13620,13620,0
20230824,194700,7533915730,13620,13620,13620,13620,0
20230824,194600,7533915730,13620,13620,13620,13620,0
20230824,194500,7533915730,13620,13620,13620,13620,0
20230824,194400,7533915730,13620,13620,13620,13620,4483
20230824,194300,7533915730,13620,13620,13620,13620,0
20230824,194200,7533915730,13620,13620,13620,13620,0
20230824,194100,7533915730,13620,13620,13620,13620,0
20230824,194000,7533915730,13620,13620,13620,13620,0
20230824,193900,7533915730,13620,13620,13620,13620,0
20230824,193800,7533915730,13620,13620,13620,13620,0
20230824,193700,7533915730,13620,13620,13620,13620,0
20230824,193600,7533915730,13620,13620,13620,13620,0
20230824,193500,7533915730,13620,13620,13620,13620,0
20230824,193400,7533915730,13620,13620,13620,13620,0
20230824,193300,7533915730,13620,13620,13620,13620,0
20230824,193200,7533915730,13620,13620,13620,13620,0
20230824,193100,7533915730,13620,13620,13620,13620,0
20230824,193000,7533915730,13620,13620,13620,13620,0
20230824,192900,7533915730,13620,13620,13620,13620,0
20230824,192800,7533915730,13620,13620,13620,13620,0
20230824,192700,7533915730,13620,13620,13620,13620,0
20230824,192600,7533915730,13620,13620,13620,13620,0
20230824,192500,7533915730,13620,13620,13620,13620,0
20230824,192400,7533915730,13620,13620,13620,13620,0
20230824,192300,7533915730,13620,13620,13620,13620,0
20230824,192200,7533915730,13620,13620,13620,13620,0
20230824,192100,7533915730,13620,13620,13620,13620,0
20230824,192000,7533915730,13620,13620,13620,13620,0
20230824,191900,7533915730,13620,13620,13620,13620,0
20230824,191800,7533915730,13620,13620,13620,13620,0
20230824,191700,7533915730,13620,13620,13620,13620,0
20230824,191600,7533915730,13620,13620,13620,13620,0
20230824,191500,7533915730,13620,13620,13620,13620,0
20230824,191400,7533915730,13620,13620,13620,13620,4483
20230824,191300,7533915730,13620,13620,13620,13620,0
20230824,191200,7533915730,13620,13620,13620,13620,0
20230824,191100,7533915730,13620,13620,13620,13620,0
20230824,191000,7533915730,13620,13620,13620,13620,0
20230824,190900,7533915730,13620,13620,13620,13620,0
20230824,190800,7533915730,13620,13620,13620,13620,0
20230824,190700,7533915730,13620,13620,13620,13620,0
20230824,190600,7533915730,13620,13620,13620,13620,0
20230824,190500,7533915730,13620,13620,13620,13620,0
20230824,190400,7533915730,13620,13620,13620,13620,0
20230824,190300,7533915730,13620,13620,13620,13620,0
20230824,190200,7533915730,13620,13620,13620,13620,0
20230824,190100,7533915730,13620,13620,13620,13620,0
20230824,190000,7533915730,13620,13620,13620,13620,0
20230824,185900,7533915730,13620,13620,13620,13620,0
20230824,185800,7533915730,13620,13620,13620,13620,0
20230824,185700,7533915730,13620,13620,13620,13620,0
20230824,185600,7533915730,13620,13620,13620,13620,0
20230824,185500,7533915730,13620,13620,13620,13620,0
20230824,185400,7533915730,13620,13620,13620,13620,0
20230824,185300,7533915730,13620,13620,13620,13620,0
20230824,185200,7533915730,13620,13620,13620,13620,0
20230824,185100,7533915730,13620,13620,13620,13620,0
20230824,185000,7533915730,13620,13620,13620,13620,0
20230824,184900,7533915730,13620,13620,13620,13620,0
20230824,184800,7533915730,13620,13620,13620,13620,0
20230824,184700,7533915730,13620,13620,13620,13620,0
20230824,184600,7533915730,13620,13620,13620,13620,0
20230824,184500,7533915730,13620,13620,13620,13620,0
20230824,184400,7533915730,13620,13620,13620,13620,4483
20230824,184300,7533915730,13620,13620,13620,13620,0
20230824,184200,7533915730,13620,13620,13620,13620,0
20230824,184100,7533915730,13620,13620,13620,13620,0
20230824,184000,7533915730,13620,13620,13620,13620,0
20230824,183900,7533915730,13620,13620,13620,13620,0
20230824,183800,7533915730,13620,13620,13620,13620,0
20230824,183700,7533915730,13620,13620,13620,13620,0
20230824,183600,7533915730,13620,13620,13620,13620,0
20230824,183500,7533915730,13620,13620,13620,13620,0
20230824,183400,7533915730,13620,13620,13620,13620,0
20230824,183300,7533915730,13620,13620,13620,13620,0
20230824,183200,7533915730,13620,13620,13620,13620,0
20230824,183100,7533915730,13620,13620,13620,13620,0
20230824,183000,7533915730,13620,13620,13620,13620,0
20230824,182900,7533915730,13620,13620,13620,13620,0
20230824,182800,7533915730,13620,13620,13620,13620,0
20230824,182700,7533915730,13620,13620,13620,13620,0
20230824,182600,7533915730,13620,13620,13620,13620,0
20230824,182500,7533915730,13620,13620,13620,13620,0
20230824,182400,7533915730,13620,13620,13620,13620,0
20230824,182300,7533915730,13620,13620,13620,13620,0
20230824,182200,7533915730,13620,13620,13620,13620,0
20230824,182100,7533915730,13620,13620,13620,13620,0
20230824,182000,7533915730,13620,13620,13620,13620,0
20230824,181900,7533915730,13620,13620,13620,13620,0
20230824,181800,7533915730,13620,13620,13620,13620,0
20230824,181700,7533915730,13620,13620,13620,13620,0
20230824,181600,7533915730,13620,13620,13620,13620,0
20230824,181500,7533915730,13620,13620,13620,13620,0
20230824,181400,7533915730,13620,13620,13620,13620,4483
20230824,181300,7533915730,13620,13620,13620,13620,0
20230824,181200,7533915730,13620,13620,13620,13620,0
20230824,181100,7533915730,13620,13620,13620,13620,0
20230824,181000,7533915730,13620,13620,13620,13620,0
20230824,180900,7533915730,13620,13620,13620,13620,0
20230824,180800,7533915730,13620,13620,13620,13620,0
20230824,180700,7533915730,13620,13620,13620,13620,0
20230824,180600,7533915730,13620,13620,13620,13620,0
20230824,180500,7533915730,13620,13620,13620,13620,0
20230824,180400,7533915730,13620,13620,13620,13620,0
20230824,180300,7533915730,13620,13620,13620,13620,0
20230824,180200,7533915730,13620,13620,13620,13620,0
20230824,180100,7533915730,13620,13620,13620,13620,0
20230824,180000,7533915730,13620,13620,13620,13620,0
20230824,175900,7533915730,13620,13620,13620,13620,0
20230824,175800,7533915730,13620,13620,13620,13620,0
20230824,175700,7533915730,13620,13620,13620,13620,0
20230824,175600,7533915730,13620,13620,13620,13620,0
20230824,175500,7533915730,13620,13620,13620,13620,0
20230824,175400,7533915730,13620,13620,13620,13620,0
20230824,175300,7533915730,13620,13620,13620,13620,0
20230824,175200,7533915730,13620,13620,13620,13620,0
20230824,175100,7533915730,13620,13620,13620,13620,0
20230824,175000,7533915730,13620,13620,13620,13620,0
20230824,174900,7533915730,13620,13620,13620,13620,0
20230824,174800,7533915730,13620,13620,13620,13620,0
20230824,174700,7533915730,13620,13620,13620,13620,0
20230824,174600,7533915730,13620,13620,13620,13620,0
20230824,174500,7533915730,13620,13620,13620,13620,0
20230824,174400,7533915730,13620,13620,13620,13620,4483
20230824,174300,7533915730,13620,13620,13620,13620,0
20230824,174200,7533915730,13620,13620,13620,13620,0
20230824,174100,7533915730,13620,13620,13620,13620,0
20230824,174000,7533915730,13620,13620,13620,13620,0
20230824,173900,7533915730,13620,13620,13620,13620,0
20230824,173800,7533915730,13620,13620,13620,13620,0
20230824,173700,7533915730,13620,13620,13620,13620,0
20230824,173600,7533915730,13620,13620,13620,13620,0
20230824,173500,7533915730,13620,13620,13620,13620,0
20230824,173400,7533915730,13620,13620,13620,13620,0
20230824,173300,7533915730,13620,13620,13620,13620,0
20230824,173200,7533915730,13620,13620,13620,13620,0
20230824,173100,7533915730,13620,13620,13620,13620,0
20230824,173000,7533915730,13620,13620,13620,13620,0
20230824,172900,7533915730,13620,13620,13620,13620,0
20230824,172800,7533915730,13620,13620,13620,13620,0
20230824,172700,7533915730,13620,13620,13620,13620,0
20230824,172600,7533915730,13620,13620,13620,13620,0
20230824,172500,7533915730,13620,13620,13620,13620,0
20230824,172400,7533915730,13620,13620,13620,13620,0
20230824,172300,7533915730,13620,13620,13620,13620,0
20230824,172200,7533915730,13620,13620,13620,13620,0
20230824,172100,7533915730,13620,13620,13620,13620,0
20230824,172000,7533915730,13620,13620,13620,13620,0
20230824,171900,7533915730,13620,13620,13620,13620,0
20230824,171800,7533915730,13620,13620,13620,13620,0
20230824,171700,7533915730,13620,13620,13620,13620,0
20230824,171600,7533915730,13620,13620,13620,13620,0
20230824,171500,7533915730,13620,13620,13620,13620,0
20230824,171400,7533915730,13620,13620,13620,13620,4483
20230824,171300,7533915730,13620,13620,13620,13620,0
20230824,171200,7533915730,13620,13620,13620,13620,0
20230824,171100,7533915730,13620,13620,13620,13620,0
20230824,171000,7533915730,13620,13620,13620,13620,0
20230824,170900,7533915730,13620,13620,13620,13620,0
20230824,170800,7533915730,13620,13620,13620,13620,0
20230824,170700,7533915730,13620,13620,13620,13620,0
20230824,170600,7533915730,13620,13620,13620,13620,0
20230824,170500,7533915730,13620,13620,13620,13620,0
20230824,170400,7533915730,13620,13620,13620,13620,0
20230824,170300,7533915730,13620,13620,13620,13620,0
20230824,170200,7533915730,13620,13620,13620,13620,0
20230824,170100,7533915730,13620,13620,13620,13620,0
20230824,170000,7533915730,13620,13620,13620,13620,0
20230824,165900,7533915730,13620,13620,13620,13620,0
20230824,165800,7533915730,13620,13620,13620,13620,0
20230824,165700,7533915730,13620,13620,13620,13620,0
20230824,165600,7533915730,13620,13620,13620,13620,0
20230824,165500,7533915730,13620,13620,13620,13620,0
20230824,165400,7533915730,13620,13620,13620,13620,0
20230824,165300,7533915730,13620,13620,13620,13620,0
20230824,165200,7533915730,13620,13620,13620,13620,0
20230824,165100,7533915730,13620,13620,13620,13620,0
20230824,165000,7533915730,13620,13620,13620,13620,0
20230824,164900,7533915730,13620,13620,13620,13620,0
20230824,164800,7533915730,13620,13620,13620,13620,0
20230824,164700,7533915730,13620,13620,13620,13620,0
20230824,164600,7533915730,13620,13620,13620,13620,0
20230824,164500,7533915730,13620,13620,13620,13620,0
20230824,164400,7533915730,13620,13620,13620,13620,4483
20230824,164300,7533915730,13620,13620,13620,13620,0
20230824,164200,7533915730,13620,13620,13620,13620,0
20230824,164100,7533915730,13620,13620,13620,13620,0
20230824,164000,7533915730,13620,13620,13620,13620,0
20230824,163900,7533915730,13620,13620,13620,13620,0
20230824,163800,7533915730,13620,13620,13620,13620,0
20230824,163700,7533915730,13620,13620,13620,13620,0
20230824,163600,7533915730,13620,13620,13620,13620,0
20230824,163500,7533915730,13620,13620,13620,13620,0
20230824,163400,7533915730,13620,13620,13620,13620,0
20230824,163300,7533915730,13620,13620,13620,13620,0
20230824,163200,7533915730,13620,13620,13620,13620,0
20230824,163100,7533915730,13620,13620,13620,13620,0
20230824,163000,7533915730,13620,13620,13620,13620,0
20230824,162900,7533915730,13620,13620,13620,13620,0
20230824,162800,7533915730,13620,13620,13620,13620,0
20230824,162700,7533915730,13620,13620,13620,13620,0
20230824,162600,7533915730,13620,13620,13620,13620,0
20230824,162500,7533915730,13620,13620,13620,13620,0
20230824,162400,7533915730,13620,13620,13620,13620,0
20230824,162300,7533915730,13620,13620,13620,13620,0
20230824,162200,7533915730,13620,13620,13620,13620,0
20230824,162100,7533915730,13620,13620,13620,13620,0
20230824,162000,7533915730,13620,13620,13620,13620,0
20230824,161900,7533915730,13620,13620,13620,13620,0
20230824,161800,7533915730,13620,13620,13620,13620,0
20230824,161700,7533915730,13620,13620,13620,13620,0
20230824,161600,7533915730,13620,13620,13620,13620,0
20230824,161500,7533915730,13620,13620,13620,13620,0
20230824,161400,7533915730,13620,13620,13620,13620,4483
20230824,161300,7533915730,13620,13620,13620,13620,0
20230824,161200,7533915730,13620,13620,13620,13620,0
20230824,161100,7533915730,13620,13620,13620,13620,0
20230824,161000,7533915730,13620,13620,13620,13620,0
20230824,160900,7533915730,13620,13620,13620,13620,0
20230824,160800,7533915730,13620,13620,13620,13620,0
20230824,160700,7533915730,13620,13620,13620,13620,0
20230824,160600,7533915730,13620,13620,13620,13620,0
20230824,160500,7533915730,13620,13620,13620,13620,0
20230824,160400,7533915730,13620,13620,13620,13620,0
20230824,160300,7533915730,13620,13620,13620,13620,0
20230824,160200,7533915730,13620,13620,13620,13620,0
20230824,160100,7533915730,13620,13620,13620,13620,0
20230824,160000,7533915730,13620,13620,13620,13620,0
20230824,155900,7533915730,13620,13620,13620,13620,0
20230824,155800,7533915730,13620,13620,13620,13620,0
20230824,155700,7533915730,13620,13620,13620,13620,0
20230824,155600,7533915730,13620,13620,13620,13620,0
20230824,155500,7533915730,13620,13620,13620,13620,0
20230824,155400,7533915730,13620,13620,13620,13620,0
20230824,155300,7533915730,13620,13620,13620,13620,0
20230824,155200,7533915730,13620,13620,13620,13620,0
20230824,155100,7533915730,13620,13620,13620,13620,0
20230824,155000,7533915730,13620,13620,13620,13620,0
20230824,154900,7533915730,13620,13620,13620,13620,0
20230824,154800,7533915730,13620,13620,13620,13620,0
20230824,154700,7533915730,13620,13620,13620,13620,0
20230824,154600,7533915730,13620,13620,13620,13620,0
20230824,154500,7533915730,13620,13620,13620,13620,0
20230824,154400,7533915730,13620,13620,13620,13620,4483
20230824,154300,7533915730,13620,13620,13620,13620,0
20230824,154200,7533915730,13620,13620,13620,13620,0
20230824,154100,7533915730,13620,13620,13620,13620,0
20230824,154000,7533915730,13620,13620,13620,13620,0
20230824,153900,7533915730,13620,13620,13620,13620,0
20230824,153800,7533915730,13620,13620,13620,13620,0
20230824,153700,7533915730,13620,13620,13620,13620,0
20230824,153600,7533915730,13620,13620,13620,13620,0
20230824,153500,7533915730,13620,13620,13620,13620,0
20230824,153400,7533915730,13620,13620,13620,13620,0
20230824,153300,7533915730,13620,13620,13620,13620,0
20230824,153200,7533915730,13620,13620,13620,13620,0
20230824,153100,7533915730,13620,13620,13620,13620,0
20230824,153000,7533915730,13620,13620,13620,13620,4483
20230824,152900,7472857270,13500,13500,13500,13500,0
20230824,152800,7472857270,13500,13500,13500,13500,0
20230824,152700,7472857270,13500,13500,13500,13500,0
20230824,152600,7472857270,13500,13500,13500,13500,0
20230824,152500,7472857270,13500,13500,13500,13500,0
20230824,152400,7472857270,13500,13500,13500,13500,0
20230824,152300,7472857270,13500,13500,13500,13500,0
20230824,152200,7472857270,13500,13500,13500,13500,0
20230824,152100,7472857270,13500,13500,13500,13500,0
20230824,152000,7472857270,13500,13500,13500,13500,0
20230824,151900,7472857270,13500,13590,13590,13500,7633
20230824,151800,7369480990,13590,13570,13600,13570,411
20230824,151700,7363896210,13600,13600,13600,13560,2490
20230824,151600,7330082470,13590,13620,13620,13580,1066
20230824,151500,7315585390,13630,13650,13650,13620,875
20230824,151400,7303660170,13650,13650,13650,13600,293
20230824,151300,7299671830,13650,13650,13650,13630,1302
20230824,151200,7281900160,13650,13600,13650,13600,2314
20230824,151100,7250334950,13600,13630,13630,13570,557
20230824,151000,7242760770,13650,13600,13680,13600,9417
20230824,150900,7114314530,13600,13560,13600,13560,5245
20230824,150800,7043048640,13560,13550,13560,13550,663
20230824,150700,7034058690,13550,13520,13560,13520,1456
20230824,150600,7014332870,13540,13530,13540,13520,730
20230824,150500,7004454880,13530,13530,13540,13530,223
20230824,150400,7001436000,13530,13520,13530,13520,249
20230824,150300,6998069440,13520,13510,13520,13500,377
20230824,150200,6992973780,13510,13500,13510,13500,145
20230824,150100,6991015370,13510,13470,13510,13450,2676
20230824,150000,6954995050,13470,13490,13500,13470,343
20230824,145900,6950371940,13500,13510,13510,13500,164
20230824,145800,6948157590,13510,13490,13510,13490,240
20230824,145700,6944917090,13490,13510,13510,13490,318
20230824,145600,6940622560,13550,13500,13550,13500,1380
20230824,145500,6921934420,13500,13500,13500,13480,275
20230824,145400,6918223510,13500,13500,13500,13470,303
20230824,145300,6914136920,13470,13480,13510,13470,104
20230824,145200,6912733800,13480,13470,13500,13460,526
20230824,145100,6905646020,13470,13480,13490,13470,235
20230824,145000,6902479360,13480,13470,13480,13470,277
20230824,144900,6898746260,13460,13470,13470,13450,96
20230824,144800,6897454220,13440,13430,13470,13430,387
20230824,144700,6892250590,13430,13440,13440,13430,116
20230824,144600,6890692300,13440,13420,13440,13420,93
20230824,144500,6889442550,13400,13400,13420,13400,216
20230824,144400,6886547100,13400,13420,13430,13400,97
20230824,144300,6885245990,13420,13410,13420,13400,595
20230824,144200,6877271790,13400,13410,13420,13400,1046
20230824,144100,6863246100,13410,13420,13420,13410,194
20230824,144000,6860644090,13420,13410,13440,13410,746
20230824,143900,6850636520,13460,13440,13460,13410,278
20230824,143800,6846899870,13460,13480,13480,13460,465
20230824,143700,6840636330,13420,13440,13440,13420,450
20230824,143600,6834591000,13430,13440,13490,13430,730
20230824,143500,6824784840,13430,13440,13490,13430,1510
20230824,143400,6804500640,13440,13440,13500,13430,409
20230824,143300,6799001660,13510,13540,13540,13420,768
20230824,143200,6788677160,13470,13510,13550,13470,413
20230824,143100,6783104380,13550,13490,13550,13490,592
20230824,143000,6775110620,13490,13480,13550,13450,2196
20230824,142900,6745458560,13490,13520,13530,13490,906
20230824,142800,6733223150,13520,13520,13540,13500,335
20230824,142700,6728694240,13540,13540,13540,13520,492
20230824,142600,6722033600,13530,13510,13530,13510,254
20230824,142500,6718598660,13520,13510,13520,13480,104
20230824,142400,6717193950,13530,13530,13530,13530,118
20230824,142300,6715597410,13490,13580,13580,13490,518
20230824,142200,6708593530,13540,13570,13580,13540,1016
20230824,142100,6694817220,13560,13560,13570,13560,596
20230824,142000,6686732870,13560,13560,13570,13550,786
20230824,141900,6676071200,13560,13560,13560,13500,1623
20230824,141800,6654075850,13560,13520,13560,13510,5381
20230824,141700,6581188810,13510,13500,13520,13460,2166
20230824,141600,6551934320,13460,13450,13500,13450,1026
20230824,141500,6538092180,13440,13450,13470,13440,259
20230824,141400,6534608220,13440,13420,13440,13420,138
20230824,141300,6532754180,13440,13430,13440,13420,613
20230824,141200,6524519070,13430,13440,13440,13430,721
20230824,141100,6514835200,13430,13440,13440,13430,1153
20230824,141000,6499348740,13440,13440,13440,13440,164
20230824,140900,6497144580,13440,13440,13450,13430,252
20230824,140800,6493757740,13440,13450,13450,13440,263
20230824,140700,6490220400,13450,13480,13480,13450,951
20230824,140600,6477404130,13470,13480,13480,13420,1194
20230824,140500,6461329640,13440,13440,13490,13440,1465
20230824,140400,6441608550,13460,13470,13470,13430,203
20230824,140300,6438874620,13470,13460,13470,13430,388
20230824,140200,6433653450,13460,13450,13460,13440,226
20230824,140100,6430613900,13470,13460,13470,13410,1435
20230824,140000,6411299050,13410,13420,13450,13410,3076
20230824,135900,6369960170,13430,13420,13430,13420,391
20230824,135800,6364711170,13420,13400,13420,13400,188
20230824,135700,6362190210,13400,13400,13410,13400,89
20230824,135600,6360997170,13400,13390,13400,13390,306
20230824,135500,6356896900,13400,13400,13400,13400,79
20230824,135400,6355838300,13400,13410,13410,13400,310
20230824,135300,6351683950,13400,13400,13420,13400,123
20230824,135200,6350035070,13400,13390,13400,13390,597
20230824,135100,6342039160,13380,13390,13390,13340,337
20230824,135000,6337534740,13380,13370,13380,13370,66
20230824,134900,6336651840,13420,13340,13420,13340,109
20230824,134800,6335191880,13410,13350,13410,13350,1495
20230824,134700,6315162480,13340,13310,13370,13310,61
20230824,134600,6314348130,13310,13330,13370,13300,3617
20230824,134500,6266206150,13380,13380,13390,13320,1534
20230824,134400,6245727640,13340,13390,13390,13340,219
20230824,134300,6242803510,13340,13340,13400,13340,1102
20230824,134200,6228100100,13340,13390,13410,13340,1023
20230824,134100,6214396640,13350,13350,13390,13340,482
20230824,134000,6207960590,13340,13300,13350,13290,1945
20230824,133900,6182069530,13310,13390,13390,13310,5621
20230824,133800,6107188330,13350,13390,13400,13350,2705
20230824,133700,6071009250,13390,13400,13400,13390,512
20230824,133600,6064151150,13390,13420,13420,13390,1198
20230824,133500,6048098140,13410,13430,13440,13410,2828
20230824,133400,6010133670,13440,13430,13460,13430,395
20230824,133300,6004824490,13430,13440,13450,13430,387
20230824,133200,5999622240,13440,13490,13490,13440,4248
20230824,133100,5942450400,13500,13530,13540,13490,3389
20230824,133000,5896661770,13530,13580,13590,13510,1937
20230824,132900,5870412310,13580,13570,13600,13540,5467
20230824,132800,5796199880,13570,13500,13570,13500,2445
20230824,132700,5763127670,13510,13520,13520,13480,843
20230824,132600,5751750710,13520,13530,13540,13480,1950
20230824,132500,5725391200,13530,13530,13540,13450,5224
20230824,132400,5654885340,13530,13470,13530,13460,12988
20230824,132300,5479685230,13460,13380,13460,13380,16845
20230824,132200,5253567370,13380,13480,13500,13370,18036
20230824,132100,5011137270,13490,13400,13490,13340,7244
20230824,132000,4913633950,13450,13380,13450,13380,5783
20230824,131900,4836133750,13320,13370,13390,13320,1819
20230824,131800,4811781160,13300,13290,13390,13270,4798
20230824,131700,4747767010,13300,13280,13300,13280,13
20230824,131600,4747594350,13280,13280,13280,13280,97
20230824,131500,4746306190,13270,13270,13270,13270,75
20230824,131400,4745310940,13280,13310,13320,13280,163
20230824,131300,4743142380,13310,13250,13310,13250,468
20230824,131200,4736923560,13250,13300,13300,13240,715
20230824,131100,4727421480,13290,13300,13320,13290,1223
20230824,131000,4711161640,13300,13260,13300,13260,1841
20230824,130900,4686695650,13250,13170,13250,13170,896
20230824,130800,4674848850,13170,13170,13170,13170,41
20230824,130700,4674308880,13170,13220,13220,13170,1058
20230824,130600,4660354000,13220,13230,13230,13220,29
20230824,130500,4659970590,13250,13250,13250,13240,254
20230824,130400,4656605210,13230,13220,13230,13220,69
20230824,130300,4655692460,13250,13250,13260,13210,1461
20230824,130200,4636368960,13250,13210,13250,13210,50
20230824,130100,4635706940,13210,13220,13220,13210,512
20230824,130000,4628942090,13240,13250,13250,13230,146
20230824,125900,4627008740,13250,13250,13250,13250,11
20230824,125800,4626862990,13250,13240,13270,13240,760
20230824,125700,4616795560,13240,13230,13250,13230,113
20230824,125600,4615299710,13220,13220,13220,13220,118
20230824,125500,4613739750,13220,13150,13220,13150,263
20230824,125400,4610264150,13200,13130,13200,13130,41
20230824,125300,4609724250,13120,13140,13220,13120,997
20230824,125200,4596636520,13130,13140,13140,13130,71
20230824,125100,4595704220,13140,13200,13200,13130,745
20230824,125000,4585898540,13190,13230,13230,13190,256
20230824,124900,4582519880,13230,13230,13230,13230,57
20230824,124800,4581765770,13230,13240,13240,13230,114
20230824,124700,4580256450,13250,13230,13250,13230,189
20230824,124600,4577753490,13250,13250,13250,13250,100
20230824,124500,4576428490,13250,13250,13270,13250,2380
20230824,124400,4544889220,13250,13230,13250,13230,465
20230824,124300,4538736090,13220,13200,13220,13200,180
20230824,124200,4536359040,13190,13180,13190,13180,118
20230824,124100,4534802950,13170,13130,13170,13130,110
20230824,124000,4533355330,13130,13180,13180,13130,15
20230824,123900,4533158230,13130,13150,13160,13130,1097
20230824,123800,4518747070,13140,13150,13150,13140,59
20230824,123700,4517971790,13140,13130,13150,13130,84
20230824,123600,4516868460,13120,13140,13140,13120,1001
20230824,123500,4503720570,13150,13170,13170,13150,1997
20230824,123400,4477445160,13170,13190,13190,13170,1091
20230824,123300,4463059180,13190,13200,13200,13190,376
20230824,123200,4458097850,13200,13210,13210,13200,502
20230824,123100,4451470770,13210,13210,13210,13210,0
20230824,123000,4451470770,13210,13220,13220,13210,24
20230824,122900,4451153630,13210,13210,13210,13210,99
20230824,122800,4449845840,13220,13200,13220,13200,881
20230824,122700,4438215480,13200,13190,13200,13190,21
20230824,122600,4437938290,13190,13220,13220,13190,333
20230824,122500,4433542410,13190,13190,13190,13190,0
20230824,122400,4433542410,13190,13210,13210,13190,3016
20230824,122300,4393730410,13210,13230,13230,13210,1300
20230824,122200,4376542500,13230,13250,13260,13230,361
20230824,122100,4371762850,13250,13260,13260,13250,73
20230824,122000,4370794970,13260,13260,13260,13260,11
20230824,121900,4370649110,13270,13270,13270,13270,24
20230824,121800,4370330630,13280,13290,13290,13280,107
20230824,121700,4368909190,13300,13280,13300,13280,187
20230824,121600,4366424110,13280,13280,13280,13280,1
20230824,121500,4366410830,13250,13280,13280,13250,1185
20230824,121400,4350704890,13270,13270,13270,13270,57
20230824,121300,4349948500,13260,13260,13260,13220,127
20230824,121200,4348265840,13210,13220,13220,13210,336
20230824,121100,4343824280,13220,13230,13230,13220,850
20230824,121000,4332583470,13230,13250,13290,13230,103
20230824,120900,4331219140,13250,13250,13260,13250,277
20230824,120800,4327547410,13260,13230,13260,13230,671
20230824,120700,4318670020,13230,13250,13250,13230,1582
20230824,120600,4297727080,13250,13290,13290,13250,1098
20230824,120500,4283153980,13290,13330,13330,13290,680
20230824,120400,4274107010,13350,13330,13360,13330,142
20230824,120300,4272213050,13360,13390,13400,13330,1185
20230824,120200,4256372630,13410,13390,13420,13390,429
20230824,120100,4250620850,13410,13410,13410,13400,189
20230824,120000,4248086720,13410,13410,13410,13400,117
20230824,115900,4246517900,13410,13410,13410,13410,21
20230824,115800,4246236290,13400,13370,13400,13370,1885
20230824,115700,4220990780,13360,13350,13360,13350,73
20230824,115600,4220016010,13350,13330,13350,13330,125
20230824,115500,4218348160,13340,13350,13350,13340,72
20230824,115400,4217387580,13350,13340,13360,13340,321
20230824,115300,4213102150,13330,13290,13330,13290,286
20230824,115200,4209293880,13290,13290,13290,13290,201
20230824,115100,4206622590,13290,13310,13310,13290,125
20230824,115000,4204960560,13310,13280,13310,13280,662
20230824,114900,4196158200,13330,13330,13330,13330,0
20230824,114800,4196158200,13330,13340,13340,13280,95
20230824,114700,4194892070,13340,13260,13340,13210,5493
20230824,114600,4121957380,13260,13270,13270,13260,454
20230824,114500,4115936020,13270,13270,13270,13260,38
20230824,114400,4115431920,13260,13260,13260,13260,4
20230824,114300,4115378880,13260,13250,13260,13250,58
20230824,114200,4114610200,13250,13250,13250,13250,36
20230824,114100,4114133200,13250,13270,13270,13230,757
20230824,114000,4104104780,13270,13280,13280,13270,152
20230824,113900,4102086590,13270,13300,13300,13270,327
20230824,113800,4097738000,13310,13310,13310,13310,50
20230824,113700,4097072500,13300,13320,13320,13300,94
20230824,113600,4095821240,13310,13290,13310,13260,880
20230824,113500,4084120460,13290,13250,13290,13250,58
20230824,113400,4083351000,13300,13290,13300,13290,500
20230824,113300,4076705760,13290,13270,13290,13250,541
20230824,113200,4069535340,13300,13270,13310,13270,229
20230824,113100,4066491190,13270,13240,13270,13240,594
20230824,113000,4058622840,13230,13230,13230,13180,124
20230824,112900,4056983510,13220,13210,13220,13180,572
20230824,112800,4049440470,13190,13190,13220,13190,63
20230824,112700,4048608750,13190,13230,13230,13190,591
20230824,112600,4040805790,13240,13230,13240,13230,174
20230824,112500,4038503340,13200,13240,13240,13200,25
20230824,112400,4038172380,13240,13200,13240,13190,542
20230824,112300,4031017150,13250,13210,13250,13210,739
20230824,112200,4021226720,13210,13210,13250,13210,156
20230824,112100,4019162710,13210,13250,13250,13210,692
20230824,112000,4010005290,13250,13240,13260,13240,274
20230824,111900,4006376330,13240,13240,13260,13230,737
20230824,111800,3996621170,13240,13240,13270,13240,260
20230824,111700,3993177020,13260,13270,13270,13240,370
20230824,111600,3988277090,13280,13240,13280,13240,225
20230824,111500,3985297090,13290,13240,13300,13230,299
20230824,111400,3981336630,13330,13210,13330,13210,696
20230824,111300,3972132000,13230,13180,13230,13160,997
20230824,111200,3958969840,13140,13180,13190,13140,778
20230824,111100,3948744810,13170,13170,13170,13160,175
20230824,111000,3946440410,13170,13180,13190,13170,205
20230824,110900,3943738790,13180,13200,13200,13110,3022
20230824,110800,3904006730,13200,13180,13200,13180,58
20230824,110700,3903241530,13200,13170,13200,13160,173
20230824,110600,3900961720,13160,13190,13190,13160,944
20230824,110500,3888531250,13230,13230,13230,13220,1101
20230824,110400,3873975030,13190,13190,13190,13190,39
20230824,110300,3873460620,13180,13250,13250,13160,97
20230824,110200,3872177760,13150,13220,13280,13150,6155
20230824,110100,3790994100,13220,13290,13290,13210,2822
20230824,110000,3753691890,13300,13360,13360,13300,138
20230824,105900,3751853480,13360,13360,13360,13360,10
20230824,105800,3751719880,13320,13320,13320,13320,3
20230824,105700,3751679920,13310,13310,13310,13310,1217
20230824,105600,3735481650,13310,13310,13310,13310,1
20230824,105500,3735468340,13370,13310,13370,13310,1240
20230824,105400,3718920040,13310,13300,13370,13300,3370
20230824,105300,3673958120,13300,13290,13300,13280,628
20230824,105200,3665615250,13290,13290,13290,13290,1192
20230824,105100,3649773570,13290,13350,13380,13290,1543
20230824,105000,3629166170,13350,13340,13350,13340,497
20230824,104900,3622534220,13350,13270,13350,13270,762
20230824,104800,3612377440,13270,13200,13270,13200,39
20230824,104700,3611861980,13200,13230,13230,13200,2061
20230824,104600,3584643820,13210,13330,13330,13210,1002
20230824,104500,3571386560,13240,13380,13380,13230,2427
20230824,104400,3539144090,13380,13370,13380,13370,343
20230824,104300,3534557210,13370,13300,13370,13300,503
20230824,104200,3527836240,13280,13280,13300,13280,213
20230824,104100,3525007460,13290,13300,13370,13290,248
20230824,104000,3521703520,13290,13370,13370,13290,1003
20230824,103900,3508373570,13370,13370,13370,13370,281
20230824,103800,3504616600,13370,13330,13370,13320,831
20230824,103700,3493518220,13320,13230,13320,13220,1243
20230824,103600,3477053450,13230,13230,13230,13210,1126
20230824,103500,3462170370,13230,13270,13290,13230,1612
20230824,103400,3440783670,13290,13280,13290,13280,160
20230824,103300,3438658730,13280,13300,13300,13280,268
20230824,103200,3435095820,13330,13330,13330,13330,27
20230824,103100,3434735910,13300,13320,13320,13300,332
20230824,103000,3430313970,13320,13350,13370,13320,723
20230824,102900,3420652060,13370,13300,13370,13300,791
20230824,102800,3410116790,13320,13300,13320,13270,1399
20230824,102700,3391514450,13310,13320,13320,13300,1227
20230824,102600,3375182000,13320,13460,13460,13320,4806
20230824,102500,3310797230,13460,13500,13500,13460,435
20230824,102400,3304941690,13500,13520,13530,13500,582
20230824,102300,3297078380,13530,13530,13530,13520,181
20230824,102200,3294629550,13530,13500,13530,13500,749
20230824,102100,3284517690,13500,13420,13500,13420,501
20230824,102000,3277794190,13410,13500,13500,13410,1455
20230824,101900,3258172150,13500,13490,13510,13450,612
20230824,101800,3249914550,13490,13400,13490,13400,546
20230824,101700,3242578650,13370,13350,13370,13340,1561
20230824,101600,3221719170,13370,13410,13410,13370,356
20230824,101500,3216949760,13410,13450,13450,13400,1138
20230824,101400,3201684720,13450,13430,13460,13430,1162
20230824,101300,3186060180,13440,13420,13440,13420,388
20230824,101200,3180845560,13500,13410,13500,13410,335
20230824,101100,3176344710,13420,13530,13530,13420,3131
20230824,101000,3134130800,13540,13570,13570,13510,2497
20230824,100900,3100312390,13590,13610,13610,13570,4588
20230824,100800,3037930810,13600,13510,13600,13510,5784
20230824,100700,2959387810,13550,13520,13550,13510,2073
20230824,100600,2931323140,13520,13440,13530,13440,4175
20230824,100500,2874984820,13410,13420,13440,13410,442
20230824,100400,2869053130,13420,13380,13440,13380,1784
20230824,100300,2845145650,13400,13410,13410,13360,2392
20230824,100200,2813102780,13430,13390,13450,13390,1324
20230824,100100,2795308870,13380,13370,13380,13340,1759
20230824,100000,2771798640,13380,13400,13410,13360,2027
20230824,095900,2744643000,13400,13430,13450,13400,1821
20230824,095800,2720211970,13440,13480,13480,13430,4034
20230824,095700,2665952390,13480,13520,13530,13480,3615
20230824,095600,2617121250,13530,13470,13530,13470,2742
20230824,095500,2580092370,13470,13540,13570,13400,4135
20230824,095400,2524365810,13500,13590,13650,13470,8722
20230824,095300,2406232690,13590,13480,13600,13480,8909
20230824,095200,2285887560,13470,13470,13470,13470,0
20230824,095100,2285887560,13470,13400,13470,13400,9024
20230824,095000,2164661400,13400,13400,13400,13350,4616
20230824,094900,2102882280,13400,13390,13410,13380,1412
20230824,094800,2083963330,13390,13400,13410,13390,2807
20230824,094700,2046334410,13400,13390,13410,13390,734
20230824,094600,2036492970,13400,13380,13400,13380,4808
20230824,094500,1972093330,13360,13340,13390,13330,6141
20230824,094400,1890019950,13340,13370,13370,13340,488
20230824,094300,1883507000,13370,13370,13370,13290,713
20230824,094200,1873991530,13350,13250,13380,13250,4939
20230824,094100,1808242690,13240,13300,13300,13230,560
20230824,094000,1800808040,13300,13330,13330,13300,1327
20230824,093900,1783144020,13340,13330,13340,13320,813
20230824,093800,1772305980,13330,13360,13360,13310,1527
20230824,093700,1751932120,13380,13420,13430,13370,1714
20230824,093600,1728952900,13350,13280,13430,13280,10512
20230824,093500,1588357920,13280,13280,13300,13280,1810
20230824,093400,1564319390,13260,13300,13310,13240,1506
20230824,093300,1544337470,13300,13280,13320,13270,1295
20230824,093200,1527123610,13280,13300,13340,13270,1245
20230824,093100,1510564990,13320,13290,13360,13270,1789
20230824,093000,1486729460,13290,13240,13300,13170,3675
20230824,092900,1437984880,13220,13080,13240,13080,15084
20230824,092800,1239361320,13060,13060,13090,13050,7402
20230824,092700,1142515180,13060,13080,13080,13050,1332
20230824,092600,1125125790,13080,13020,13080,13000,3824
20230824,092500,1075240310,13000,13000,13030,12990,1639
20230824,092400,1053931050,13010,13040,13060,13000,2561
20230824,092300,1020567920,13060,12960,13060,12960,4672
20230824,092200,959756590,12950,12910,12950,12900,2236
20230824,092100,930859830,12910,12910,12950,12910,41
20230824,092000,930330480,12910,12990,12990,12910,645
20230824,091900,921972020,12960,13010,13050,12930,4715
20230824,091800,860766190,13000,12870,13010,12860,10753
20230824,091700,721554610,12870,12800,12870,12800,4050
20230824,091600,669554300,12800,12770,12800,12760,1081
20230824,091500,655726610,12770,12740,12770,12720,3397
20230824,091400,612507510,12750,12810,12810,12730,2335
20230824,091300,582756070,12750,12850,12850,12750,1421
20230824,091200,564555720,12850,12820,12850,12810,5146
20230824,091100,498607690,12810,12640,12820,12640,8471
20230824,091000,390287410,12640,12540,12710,12540,8910
20230824,090900,277689270,12540,12600,12600,12540,1644
20230824,090800,257058330,12550,12490,12600,12490,3940
20230824,090700,207632950,12500,12540,12540,12500,637
20230824,090600,199659790,12550,12580,12580,12500,562
20230824,090500,192612520,12600,12580,12600,12480,8227
20230824,090400,89249060,12600,12510,12600,12500,1959
20230824,090300,64618210,12500,12400,12500,12400,2450
20230824,090200,34052150,12400,12310,12400,12310,980
20230824,090100,21912310,12280,12280,12280,12280,1
20230824,090000,21900030,12270,12250,12290,12250,1785