KissMeData/024110/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,190700,13842451220,14160,14160,14160,14160,38181
20240823,190600,13842451220,14160,14160,14160,14160,0
20240823,190500,13842451220,14160,14160,14160,14160,0
20240823,190400,13842451220,14160,14160,14160,14160,0
20240823,190300,13842451220,14160,14160,14160,14160,0
20240823,190200,13842451220,14160,14160,14160,14160,0
20240823,190100,13842451220,14160,14160,14160,14160,0
20240823,190000,13842451220,14160,14160,14160,14160,0
20240823,185900,13842451220,14160,14160,14160,14160,0
20240823,185800,13842451220,14160,14160,14160,14160,0
20240823,185700,13842451220,14160,14160,14160,14160,0
20240823,185600,13842451220,14160,14160,14160,14160,0
20240823,185500,13842451220,14160,14160,14160,14160,0
20240823,185400,13842451220,14160,14160,14160,14160,0
20240823,185300,13842451220,14160,14160,14160,14160,0
20240823,185200,13842451220,14160,14160,14160,14160,0
20240823,185100,13842451220,14160,14160,14160,14160,0
20240823,185000,13842451220,14160,14160,14160,14160,0
20240823,184900,13842451220,14160,14160,14160,14160,0
20240823,184800,13842451220,14160,14160,14160,14160,0
20240823,184700,13842451220,14160,14160,14160,14160,0
20240823,184600,13842451220,14160,14160,14160,14160,0
20240823,184500,13842451220,14160,14160,14160,14160,0
20240823,184400,13842451220,14160,14160,14160,14160,0
20240823,184300,13842451220,14160,14160,14160,14160,0
20240823,184200,13842451220,14160,14160,14160,14160,0
20240823,184100,13842451220,14160,14160,14160,14160,0
20240823,184000,13842451220,14160,14160,14160,14160,0
20240823,183900,13842451220,14160,14160,14160,14160,0
20240823,183800,13842451220,14160,14160,14160,14160,0
20240823,183700,13842451220,14160,14160,14160,14160,38181
20240823,183600,13842451220,14160,14160,14160,14160,0
20240823,183500,13842451220,14160,14160,14160,14160,0
20240823,183400,13842451220,14160,14160,14160,14160,0
20240823,183300,13842451220,14160,14160,14160,14160,0
20240823,183200,13842451220,14160,14160,14160,14160,0
20240823,183100,13842451220,14160,14160,14160,14160,0
20240823,183000,13842451220,14160,14160,14160,14160,0
20240823,182900,13842451220,14160,14160,14160,14160,0
20240823,182800,13842451220,14160,14160,14160,14160,0
20240823,182700,13842451220,14160,14160,14160,14160,0
20240823,182600,13842451220,14160,14160,14160,14160,0
20240823,182500,13842451220,14160,14160,14160,14160,0
20240823,182400,13842451220,14160,14160,14160,14160,0
20240823,182300,13842451220,14160,14160,14160,14160,0
20240823,182200,13842451220,14160,14160,14160,14160,0
20240823,182100,13842451220,14160,14160,14160,14160,0
20240823,182000,13842451220,14160,14160,14160,14160,0
20240823,181900,13842451220,14160,14160,14160,14160,0
20240823,181800,13842451220,14160,14160,14160,14160,0
20240823,181700,13842451220,14160,14160,14160,14160,0
20240823,181600,13842451220,14160,14160,14160,14160,0
20240823,181500,13842451220,14160,14160,14160,14160,0
20240823,181400,13842451220,14160,14160,14160,14160,0
20240823,181300,13842451220,14160,14160,14160,14160,0
20240823,181200,13842451220,14160,14160,14160,14160,0
20240823,181100,13842451220,14160,14160,14160,14160,0
20240823,181000,13842451220,14160,14160,14160,14160,0
20240823,180900,13842451220,14160,14160,14160,14160,0
20240823,180800,13842451220,14160,14160,14160,14160,0
20240823,180700,13842451220,14160,14160,14160,14160,38181
20240823,180600,13842451220,14160,14160,14160,14160,0
20240823,180500,13842451220,14160,14160,14160,14160,0
20240823,180400,13842451220,14160,14160,14160,14160,0
20240823,180300,13842451220,14160,14160,14160,14160,0
20240823,180200,13842451220,14160,14160,14160,14160,0
20240823,180100,13842451220,14160,14160,14160,14160,0
20240823,180000,13842451220,14160,14160,14160,14160,0
20240823,175900,13842451220,14160,14160,14160,14160,0
20240823,175800,13842451220,14160,14160,14160,14160,0
20240823,175700,13842451220,14160,14160,14160,14160,0
20240823,175600,13842451220,14160,14160,14160,14160,0
20240823,175500,13842451220,14160,14160,14160,14160,0
20240823,175400,13842451220,14160,14160,14160,14160,0
20240823,175300,13842451220,14160,14160,14160,14160,0
20240823,175200,13842451220,14160,14160,14160,14160,0
20240823,175100,13842451220,14160,14160,14160,14160,0
20240823,175000,13842451220,14160,14160,14160,14160,0
20240823,174900,13842451220,14160,14160,14160,14160,0
20240823,174800,13842451220,14160,14160,14160,14160,0
20240823,174700,13842451220,14160,14160,14160,14160,0
20240823,174600,13842451220,14160,14160,14160,14160,0
20240823,174500,13842451220,14160,14160,14160,14160,0
20240823,174400,13842451220,14160,14160,14160,14160,0
20240823,174300,13842451220,14160,14160,14160,14160,0
20240823,174200,13842451220,14160,14160,14160,14160,0
20240823,174100,13842451220,14160,14160,14160,14160,0
20240823,174000,13842451220,14160,14160,14160,14160,0
20240823,173900,13842451220,14160,14160,14160,14160,0
20240823,173800,13842451220,14160,14160,14160,14160,0
20240823,173700,13842451220,14160,14160,14160,14160,38181
20240823,173600,13842451220,14160,14160,14160,14160,0
20240823,173500,13842451220,14160,14160,14160,14160,0
20240823,173400,13842451220,14160,14160,14160,14160,0
20240823,173300,13842451220,14160,14160,14160,14160,0
20240823,173200,13842451220,14160,14160,14160,14160,0
20240823,173100,13842451220,14160,14160,14160,14160,0
20240823,173000,13842451220,14160,14160,14160,14160,0
20240823,172900,13842451220,14160,14160,14160,14160,0
20240823,172800,13842451220,14160,14160,14160,14160,0
20240823,172700,13842451220,14160,14160,14160,14160,0
20240823,172600,13842451220,14160,14160,14160,14160,0
20240823,172500,13842451220,14160,14160,14160,14160,0
20240823,172400,13842451220,14160,14160,14160,14160,0
20240823,172300,13842451220,14160,14160,14160,14160,0
20240823,172200,13842451220,14160,14160,14160,14160,0
20240823,172100,13842451220,14160,14160,14160,14160,0
20240823,172000,13842451220,14160,14160,14160,14160,0
20240823,171900,13842451220,14160,14160,14160,14160,0
20240823,171800,13842451220,14160,14160,14160,14160,0
20240823,171700,13842451220,14160,14160,14160,14160,0
20240823,171600,13842451220,14160,14160,14160,14160,0
20240823,171500,13842451220,14160,14160,14160,14160,0
20240823,171400,13842451220,14160,14160,14160,14160,0
20240823,171300,13842451220,14160,14160,14160,14160,0
20240823,171200,13842451220,14160,14160,14160,14160,0
20240823,171100,13842451220,14160,14160,14160,14160,0
20240823,171000,13842451220,14160,14160,14160,14160,0
20240823,170900,13842451220,14160,14160,14160,14160,0
20240823,170800,13842451220,14160,14160,14160,14160,0
20240823,170700,13842451220,14160,14160,14160,14160,38181
20240823,170600,13842451220,14160,14160,14160,14160,0
20240823,170500,13842451220,14160,14160,14160,14160,0
20240823,170400,13842451220,14160,14160,14160,14160,0
20240823,170300,13842451220,14160,14160,14160,14160,0
20240823,170200,13842451220,14160,14160,14160,14160,0
20240823,170100,13842451220,14160,14160,14160,14160,0
20240823,170000,13842451220,14160,14160,14160,14160,0
20240823,165900,13842451220,14160,14160,14160,14160,0
20240823,165800,13842451220,14160,14160,14160,14160,0
20240823,165700,13842451220,14160,14160,14160,14160,0
20240823,165600,13842451220,14160,14160,14160,14160,0
20240823,165500,13842451220,14160,14160,14160,14160,0
20240823,165400,13842451220,14160,14160,14160,14160,0
20240823,165300,13842451220,14160,14160,14160,14160,0
20240823,165200,13842451220,14160,14160,14160,14160,0
20240823,165100,13842451220,14160,14160,14160,14160,0
20240823,165000,13842451220,14160,14160,14160,14160,0
20240823,164900,13842451220,14160,14160,14160,14160,0
20240823,164800,13842451220,14160,14160,14160,14160,0
20240823,164700,13842451220,14160,14160,14160,14160,0
20240823,164600,13842451220,14160,14160,14160,14160,0
20240823,164500,13842451220,14160,14160,14160,14160,0
20240823,164400,13842451220,14160,14160,14160,14160,0
20240823,164300,13842451220,14160,14160,14160,14160,0
20240823,164200,13842451220,14160,14160,14160,14160,0
20240823,164100,13842451220,14160,14160,14160,14160,0
20240823,164000,13842451220,14160,14160,14160,14160,0
20240823,163900,13842451220,14160,14160,14160,14160,0
20240823,163800,13842451220,14160,14160,14160,14160,0
20240823,163700,13842451220,14160,14160,14160,14160,38181
20240823,163600,13842451220,14160,14160,14160,14160,0
20240823,163500,13842451220,14160,14160,14160,14160,0
20240823,163400,13842451220,14160,14160,14160,14160,0
20240823,163300,13842451220,14160,14160,14160,14160,0
20240823,163200,13842451220,14160,14160,14160,14160,0
20240823,163100,13842451220,14160,14160,14160,14160,0
20240823,163000,13842451220,14160,14160,14160,14160,0
20240823,162900,13842451220,14160,14160,14160,14160,0
20240823,162800,13842451220,14160,14160,14160,14160,0
20240823,162700,13842451220,14160,14160,14160,14160,0
20240823,162600,13842451220,14160,14160,14160,14160,0
20240823,162500,13842451220,14160,14160,14160,14160,0
20240823,162400,13842451220,14160,14160,14160,14160,0
20240823,162300,13842451220,14160,14160,14160,14160,0
20240823,162200,13842451220,14160,14160,14160,14160,0
20240823,162100,13842451220,14160,14160,14160,14160,0
20240823,162000,13842451220,14160,14160,14160,14160,0
20240823,161900,13842451220,14160,14160,14160,14160,0
20240823,161800,13842451220,14160,14160,14160,14160,0
20240823,161700,13842451220,14160,14160,14160,14160,0
20240823,161600,13842451220,14160,14160,14160,14160,0
20240823,161500,13842451220,14160,14160,14160,14160,0
20240823,161400,13842451220,14160,14160,14160,14160,0
20240823,161300,13842451220,14160,14160,14160,14160,0
20240823,161200,13842451220,14160,14160,14160,14160,0
20240823,161100,13842451220,14160,14160,14160,14160,0
20240823,161000,13842451220,14160,14160,14160,14160,0
20240823,160900,13842451220,14160,14160,14160,14160,0
20240823,160800,13842451220,14160,14160,14160,14160,0
20240823,160700,13842451220,14160,14160,14160,14160,38181
20240823,160600,13842451220,14160,14160,14160,14160,0
20240823,160500,13842451220,14160,14160,14160,14160,0
20240823,160400,13842451220,14160,14160,14160,14160,0
20240823,160300,13842451220,14160,14160,14160,14160,0
20240823,160200,13842451220,14160,14160,14160,14160,0
20240823,160100,13842451220,14160,14160,14160,14160,0
20240823,160000,13842451220,14160,14160,14160,14160,0
20240823,155900,13842451220,14160,14160,14160,14160,0
20240823,155800,13842451220,14160,14160,14160,14160,0
20240823,155700,13842451220,14160,14160,14160,14160,0
20240823,155600,13842451220,14160,14160,14160,14160,0
20240823,155500,13842451220,14160,14160,14160,14160,0
20240823,155400,13842451220,14160,14160,14160,14160,0
20240823,155300,13842451220,14160,14160,14160,14160,0
20240823,155200,13842451220,14160,14160,14160,14160,0
20240823,155100,13842451220,14160,14160,14160,14160,0
20240823,155000,13842451220,14160,14160,14160,14160,0
20240823,154900,13842451220,14160,14160,14160,14160,0
20240823,154800,13842451220,14160,14160,14160,14160,0
20240823,154700,13842451220,14160,14160,14160,14160,0
20240823,154600,13842451220,14160,14160,14160,14160,0
20240823,154500,13842451220,14160,14160,14160,14160,0
20240823,154400,13842451220,14160,14160,14160,14160,0
20240823,154300,13842451220,14160,14160,14160,14160,0
20240823,154200,13842451220,14160,14160,14160,14160,0
20240823,154100,13842451220,14160,14160,14160,14160,0
20240823,154000,13842451220,14160,14160,14160,14160,0
20240823,153900,13842451220,14160,14160,14160,14160,0
20240823,153800,13842451220,14160,14160,14160,14160,0
20240823,153700,13842451220,14160,14160,14160,14160,38181
20240823,153600,13842451220,14160,14160,14160,14160,0
20240823,153500,13842451220,14160,14160,14160,14160,0
20240823,153400,13842451220,14160,14160,14160,14160,0
20240823,153300,13842451220,14160,14160,14160,14160,0
20240823,153200,13842451220,14160,14160,14160,14160,0
20240823,153100,13842451220,14160,14160,14160,14160,0
20240823,153000,13842451220,14160,14160,14160,14160,38181
20240823,152900,13301808260,14160,14160,14160,14160,0
20240823,152800,13301808260,14160,14160,14160,14160,0
20240823,152700,13301808260,14160,14160,14160,14160,0
20240823,152600,13301808260,14160,14160,14160,14160,0
20240823,152500,13301808260,14160,14160,14160,14160,0
20240823,152400,13301808260,14160,14160,14160,14160,0
20240823,152300,13301808260,14160,14160,14160,14160,0
20240823,152200,13301808260,14160,14160,14160,14160,0
20240823,152100,13301808260,14160,14160,14160,14160,0
20240823,152000,13301808260,14160,14160,14160,14160,0
20240823,151900,13301808260,14160,14150,14160,14150,2360
20240823,151800,13268412340,14150,14150,14160,14150,1251
20240823,151700,13250705880,14160,14150,14160,14150,117
20240823,151600,13249049290,14150,14140,14150,14140,757
20240823,151500,13238337780,14150,14140,14150,14140,3579
20240823,151400,13187695010,14140,14140,14150,14140,508
20240823,151300,13180506880,14140,14140,14150,14140,1840
20240823,151200,13154472120,14140,14140,14140,14140,16
20240823,151100,13154245880,14140,14150,14150,14140,93
20240823,151000,13152930760,14140,14140,14150,14140,327
20240823,150900,13148306970,14130,14140,14150,14120,11100
20240823,150800,12991512590,14140,14130,14140,14120,16864
20240823,150700,12753275810,14120,14130,14130,14120,6607
20240823,150600,12659977330,14130,14120,14150,14120,3279
20240823,150500,12613643980,14120,14130,14150,14120,11984
20240823,150400,12444260440,14130,14140,14140,14130,1096
20240823,150300,12428763060,14140,14150,14150,14140,2400
20240823,150200,12394827050,14140,14150,14150,14140,828
20240823,150100,12383117890,14150,14150,14150,14140,309
20240823,150000,12378748400,14140,14140,14150,14130,1474
20240823,145900,12357905560,14140,14150,14150,14140,3927
20240823,145800,12302342130,14150,14150,14160,14150,140
20240823,145700,12300361120,14150,14150,14160,14150,2016
20240823,145600,12271815620,14150,14150,14150,14130,37295
20240823,145500,11744367540,14150,14150,14160,14150,912
20240823,145400,11731460640,14150,14150,14160,14150,157
20240823,145300,11729239050,14150,14150,14160,14150,743
20240823,145200,11718725370,14150,14150,14160,14150,2904
20240823,145100,11677625790,14150,14150,14150,14150,217
20240823,145000,11674555240,14150,14160,14160,14150,2086
20240823,144900,11645026060,14160,14160,14170,14160,661
20240823,144800,11635662710,14160,14160,14170,14160,1217
20240823,144700,11618429080,14160,14160,14170,14160,1716
20240823,144600,11594120520,14160,14160,14160,14160,754
20240823,144500,11583443880,14160,14180,14180,14160,1994
20240823,144400,11555202740,14180,14160,14180,14160,12083
20240823,144300,11384082470,14170,14180,14180,14160,8860
20240823,144200,11258491380,14190,14180,14190,14180,12
20240823,144100,11258321170,14180,14170,14190,14170,639
20240823,144000,11249257120,14170,14170,14180,14170,15335
20240823,143900,11031959120,14170,14180,14180,14170,4910
20240823,143800,10962335340,14180,14190,14200,14180,461
20240823,143700,10955791760,14210,14190,14210,14190,9707
20240823,143600,10817974810,14190,14180,14200,14180,28490
20240823,143500,10413784150,14190,14190,14190,14180,8769
20240823,143400,10289404010,14190,14180,14190,14180,8
20240823,143300,10289290520,14180,14180,14190,14180,43
20240823,143200,10288680390,14190,14180,14190,14180,8417
20240823,143100,10169324340,14180,14180,14190,14180,15722
20240823,143000,9946386370,14180,14180,14190,14180,718
20240823,142900,9936204880,14180,14180,14180,14180,372
20240823,142800,9930929920,14180,14180,14190,14180,577
20240823,142700,9922748030,14180,14180,14190,14180,4937
20240823,142600,9852693210,14180,14190,14190,14180,139
20240823,142500,9850721160,14190,14190,14190,14180,5823
20240823,142400,9768095400,14190,14190,14200,14190,3307
20240823,142300,9721168220,14200,14190,14200,14190,263
20240823,142200,9717436160,14200,14190,14200,14190,497
20240823,142100,9710383440,14190,14190,14190,14190,77
20240823,142000,9709290810,14190,14200,14210,14190,2303
20240823,141900,9676588220,14200,14190,14210,14190,47719
20240823,141800,8998983380,14190,14180,14190,14180,5309
20240823,141700,8923698960,14180,14180,14180,14170,5520
20240823,141600,8845425540,14190,14180,14190,14180,620
20240823,141500,8836628430,14190,14180,14190,14180,7681
20240823,141400,8727686600,14180,14180,14190,14170,9056
20240823,141300,8599240330,14180,14180,14190,14170,14950
20240823,141200,8387293230,14170,14170,14170,14170,45
20240823,141100,8386655580,14170,14160,14180,14160,92
20240823,141000,8385351140,14160,14170,14180,14160,3862
20240823,140900,8330626740,14170,14170,14170,14170,313
20240823,140800,8326191530,14170,14180,14180,14170,662
20240823,140700,8316810740,14170,14170,14170,14160,472
20240823,140600,8310123140,14170,14170,14170,14160,7574
20240823,140500,8202800120,14170,14160,14170,14160,114
20240823,140400,8201185650,14160,14160,14170,14160,305
20240823,140300,8196865570,14160,14160,14170,14160,289
20240823,140200,8192773280,14160,14160,14170,14160,174
20240823,140100,8190309430,14160,14160,14170,14160,321
20240823,140000,8185763450,14160,14160,14160,14160,32
20240823,135900,8185310330,14170,14170,14170,14160,238
20240823,135800,8181938150,14160,14160,14170,14160,113
20240823,135700,8180337380,14160,14170,14170,14160,360
20240823,135600,8175239480,14160,14160,14170,14160,1016
20240823,135500,8160852860,14160,14160,14170,14160,1828
20240823,135400,8134967380,14150,14150,14160,14150,233
20240823,135300,8131669930,14150,14150,14150,14150,153
20240823,135200,8129504980,14160,14150,14160,14150,350
20240823,135100,8124552450,14150,14150,14160,14150,2800
20240823,135000,8084931200,14150,14160,14160,14150,725
20240823,134900,8074665490,14150,14160,14160,14150,257
20240823,134800,8071027780,14150,14150,14160,14150,1104
20240823,134700,8055396110,14150,14150,14160,14150,479
20240823,134600,8048617840,14150,14150,14150,14150,452
20240823,134500,8042222040,14150,14150,14160,14150,794
20240823,134400,8030985230,14150,14150,14160,14150,434
20240823,134300,8024842790,14160,14160,14160,14150,606
20240823,134200,8016262640,14160,14150,14160,14150,217
20240823,134100,8013192060,14160,14160,14160,14150,400
20240823,134000,8007530740,14160,14160,14160,14150,801
20240823,133900,7996195580,14150,14150,14160,14150,89
20240823,133800,7994935670,14150,14150,14160,14150,109
20240823,133700,7993393230,14160,14150,14160,14150,2229
20240823,133600,7961833300,14160,14150,14160,14150,778
20240823,133500,7950821020,14160,14150,14160,14150,989
20240823,133400,7936817870,14160,14150,14160,14150,708
20240823,133300,7926798340,14160,14150,14160,14150,554
20240823,133200,7918959090,14160,14160,14160,14150,461
20240823,133100,7912435790,14150,14160,14160,14150,1193
20240823,133000,7895544280,14150,14150,14160,14150,209
20240823,132900,7892585910,14150,14150,14160,14150,368
20240823,132800,7887378700,14150,14150,14150,14150,475
20240823,132700,7880657450,14150,14150,14160,14150,293
20240823,132600,7876510500,14150,14150,14150,14150,84
20240823,132500,7875321900,14150,14160,14170,14150,1168
20240823,132400,7858783890,14160,14160,14170,14160,915
20240823,132300,7845826490,14160,14160,14160,14160,41
20240823,132200,7845245930,14150,14150,14150,14150,60
20240823,132100,7844396930,14150,14160,14160,14150,550
20240823,132000,7836609200,14160,14160,14160,14160,32
20240823,131900,7836156080,14160,14150,14160,14150,113
20240823,131800,7834556180,14160,14170,14170,14150,2011
20240823,131700,7806076150,14170,14180,14180,14170,520
20240823,131600,7798705330,14180,14180,14190,14180,2331
20240823,131500,7765651380,14190,14180,14190,14170,11194
20240823,131400,7606916430,14180,14170,14180,14170,157
20240823,131300,7604691720,14170,14170,14180,14170,811
20240823,131200,7593199730,14170,14170,14180,14170,3138
20240823,131100,7548734250,14170,14180,14180,14170,329
20240823,131000,7544070430,14170,14170,14180,14170,279
20240823,130900,7540116960,14180,14170,14180,14170,121
20240823,130800,7538401760,14180,14170,14180,14170,52
20240823,130700,7537664710,14170,14170,14180,14170,1187
20240823,130600,7520840900,14180,14170,14180,14170,752
20240823,130500,7510184350,14170,14160,14170,14160,734
20240823,130400,7499783770,14170,14160,14170,14160,107
20240823,130300,7498267640,14160,14160,14170,14160,156
20240823,130200,7496057350,14160,14160,14170,14160,821
20240823,130100,7484429390,14160,14170,14170,14160,1102
20240823,130000,7468824730,14160,14170,14180,14160,450
20240823,125900,7462448630,14170,14170,14170,14170,1143
20240823,125800,7446252320,14160,14170,14180,14160,1215
20240823,125700,7429040270,14170,14170,14180,14170,258
20240823,125600,7425384330,14170,14170,14180,14170,268
20240823,125500,7421586510,14170,14180,14180,14170,569
20240823,125400,7413521010,14180,14180,14190,14180,551
20240823,125300,7405706730,14180,14180,14180,14180,2009
20240823,125200,7377219110,14180,14180,14180,14180,318
20240823,125100,7372709870,14180,14180,14190,14180,995
20240823,125000,7358598770,14180,14180,14190,14180,767
20240823,124900,7347721630,14180,14180,14190,14180,249
20240823,124800,7344190730,14180,14180,14190,14180,992
20240823,124700,7330122830,14190,14180,14190,14180,847
20240823,124600,7318111270,14180,14190,14190,14180,39
20240823,124500,7317558200,14180,14180,14180,14180,61
20240823,124400,7316693220,14180,14180,14180,14180,27
20240823,124300,7316310360,14180,14180,14190,14180,774
20240823,124200,7305333480,14180,14170,14180,14170,2764
20240823,124100,7266141920,14170,14170,14170,14170,141
20240823,124000,7264143950,14180,14180,14190,14170,6908
20240823,123900,7166188170,14180,14180,14190,14180,13210
20240823,123800,6978819820,14170,14170,14180,14160,10987
20240823,123700,6823107940,14160,14160,14160,14160,33
20240823,123600,6822640660,14160,14160,14170,14160,361
20240823,123500,6817526860,14160,14160,14170,14160,582
20240823,123400,6809279970,14170,14180,14180,14170,2557
20240823,123300,6773045780,14170,14170,14180,14160,11636
20240823,123200,6608152200,14170,14170,14180,14160,5750
20240823,123100,6526675900,14180,14180,14180,14170,188
20240823,123000,6524010750,14170,14180,14180,14170,792
20240823,122900,6512780260,14170,14180,14180,14170,390
20240823,122800,6507250370,14180,14170,14180,14170,271
20240823,122700,6503410260,14180,14180,14180,14170,1681
20240823,122600,6479577350,14170,14170,14180,14170,238
20240823,122500,6476202750,14170,14180,14180,14170,2458
20240823,122400,6441349550,14180,14170,14180,14170,423
20240823,122300,6435354680,14170,14170,14180,14170,334
20240823,122200,6430621890,14180,14170,14180,14170,287
20240823,122100,6426553750,14170,14170,14180,14170,334
20240823,122000,6421818690,14170,14160,14180,14160,5257
20240823,121900,6347333670,14160,14140,14160,14140,23405
20240823,121800,6016102630,14140,14140,14140,14140,21
20240823,121700,6015805690,14140,14140,14150,14140,53
20240823,121600,6015055970,14150,14150,14150,14140,1167
20240823,121500,5998550420,14140,14140,14140,14140,24
20240823,121400,5998211060,14140,14130,14150,14130,7637
20240823,121300,5890209720,14140,14130,14140,14130,192
20240823,121200,5887495060,14140,14130,14140,14130,60
20240823,121100,5886647250,14140,14130,14140,14130,260
20240823,121000,5882971000,14140,14140,14140,14130,79
20240823,120900,5881854240,14140,14130,14140,14130,212
20240823,120800,5878857330,14140,14140,14140,14130,77
20240823,120700,5877768770,14140,14130,14140,14130,2317
20240823,120600,5845007230,14130,14130,14140,14130,3279
20240823,120500,5798674220,14130,14140,14140,14130,202
20240823,120400,5795818760,14140,14130,14140,14130,1609
20240823,120300,5773069130,14130,14140,14140,14130,98
20240823,120200,5771684280,14140,14130,14140,14130,222
20240823,120100,5768546100,14140,14130,14140,14130,514
20240823,120000,5761283220,14140,14130,14140,14130,270
20240823,115900,5757467850,14130,14140,14140,14130,107
20240823,115800,5755955110,14140,14130,14140,14130,26
20240823,115700,5755587690,14140,14130,14140,14130,1028
20240823,115600,5741061770,14130,14110,14140,14110,7018
20240823,115500,5641886240,14120,14110,14120,14110,72
20240823,115400,5640870190,14110,14110,14120,14110,166
20240823,115300,5638526500,14110,14110,14110,14110,49
20240823,115200,5637835110,14110,14120,14120,14110,87
20240823,115100,5636606710,14110,14110,14120,14110,88
20240823,115000,5635364590,14120,14110,14120,14110,36
20240823,114900,5634856470,14120,14120,14120,14110,67
20240823,114800,5633910600,14120,14100,14120,14100,5668
20240823,114700,5553933540,14110,14100,14110,14100,31
20240823,114600,5553496180,14100,14100,14100,14100,520
20240823,114500,5546164180,14110,14100,14110,14100,72
20240823,114400,5545148580,14110,14100,14110,14100,1073
20240823,114300,5530018460,14100,14090,14110,14090,737
20240823,114200,5519626930,14100,14100,14100,14090,1995
20240823,114100,5491497470,14100,14100,14100,14090,269
20240823,114000,5487705700,14100,14090,14100,14090,242
20240823,113900,5484293820,14090,14090,14100,14090,401
20240823,113800,5478641900,14100,14090,14100,14090,62
20240823,113700,5477767990,14090,14090,14100,14090,35
20240823,113600,5477274550,14100,14100,14100,14090,324
20240823,113500,5472707510,14100,14100,14100,14090,179
20240823,113400,5470184440,14100,14100,14100,14090,136
20240823,113300,5468267910,14100,14090,14100,14090,524
20240823,113200,5460880190,14090,14090,14100,14090,1148
20240823,113100,5444703780,14100,14090,14100,14090,159
20240823,113000,5442463340,14090,14110,14110,14090,3437
20240823,112900,5394004880,14110,14100,14110,14100,339
20240823,112800,5389224890,14100,14100,14110,14100,223
20240823,112700,5386080330,14100,14100,14100,14100,873
20240823,112600,5373771030,14100,14100,14110,14100,253
20240823,112500,5370203590,14100,14100,14110,14100,1452
20240823,112400,5349730110,14110,14110,14110,14100,261
20240823,112300,5346048340,14100,14100,14110,14100,37
20240823,112200,5345526560,14100,14110,14110,14100,1312
20240823,112100,5327023870,14110,14110,14120,14110,5136
20240823,112000,5254553870,14120,14120,14120,14110,230
20240823,111900,5251307180,14110,14110,14120,14110,279
20240823,111800,5247369450,14120,14110,14120,14110,1188
20240823,111700,5230596360,14120,14120,14120,14110,185
20240823,111600,5227985130,14110,14120,14120,14110,1286
20240823,111500,5209839560,14110,14120,14120,14110,239
20240823,111400,5206466610,14120,14110,14120,14110,538
20240823,111300,5198874430,14110,14120,14120,14110,1807
20240823,111200,5173376780,14120,14120,14120,14110,119
20240823,111100,5171697260,14120,14120,14120,14110,49
20240823,111000,5171005730,14120,14120,14120,14110,168
20240823,110900,5168633770,14120,14110,14120,14110,107
20240823,110800,5167122940,14110,14100,14120,14090,2019
20240823,110700,5138655420,14100,14100,14100,14090,48
20240823,110600,5137978810,14100,14100,14100,14090,153
20240823,110500,5135822360,14100,14090,14100,14090,2772
20240823,110400,5096757920,14090,14100,14100,14090,83
20240823,110300,5095587950,14100,14110,14110,14090,3453
20240823,110200,5046901090,14110,14140,14140,14100,13473
20240823,110100,4856821160,14110,14120,14140,14110,3490
20240823,110000,4807536880,14140,14130,14140,14120,2656
20240823,105900,4770007630,14130,14130,14140,14130,320
20240823,105800,4765482970,14130,14130,14140,14130,379
20240823,105700,4760127410,14140,14140,14140,14130,231
20240823,105600,4756861260,14140,14140,14140,14130,1574
20240823,105500,4734605070,14140,14130,14140,14130,4418
20240823,105400,4672134730,14140,14140,14140,14130,167
20240823,105300,4669773360,14130,14120,14140,14120,4279
20240823,105200,4609312580,14120,14130,14130,14120,1214
20240823,105100,4592170560,14130,14130,14130,14120,386
20240823,105000,4586718360,14120,14120,14130,14120,205
20240823,104900,4583823730,14120,14120,14130,14120,251
20240823,104800,4580279350,14120,14120,14130,14120,598
20240823,104700,4571835440,14120,14130,14130,14120,139
20240823,104600,4569872330,14120,14120,14130,14120,1505
20240823,104500,4548610070,14120,14120,14120,14120,85
20240823,104400,4547409870,14120,14130,14130,14120,125
20240823,104300,4545643870,14120,14140,14140,14120,3571
20240823,104200,4495182690,14140,14150,14150,14140,7336
20240823,104100,4391409770,14140,14140,14150,14140,20
20240823,104000,4391126960,14150,14140,14150,14140,441
20240823,103900,4384889860,14140,14150,14150,14140,129
20240823,103800,4383064860,14150,14130,14150,14130,12584
20240823,103700,4205186180,14130,14130,14130,14120,784
20240823,103600,4194115800,14130,14130,14130,14120,130
20240823,103500,4192279320,14120,14120,14130,14120,4294
20240823,103400,4131647990,14120,14120,14120,14110,152
20240823,103300,4129501970,14120,14120,14120,14110,88
20240823,103200,4128259580,14120,14120,14120,14110,59
20240823,103100,4127426880,14120,14110,14120,14110,282
20240823,103000,4123447220,14110,14120,14120,14110,508
20240823,102900,4116277560,14120,14120,14120,14100,12446
20240823,102800,3940663950,14120,14120,14120,14110,354
20240823,102700,3935667560,14110,14110,14120,14110,644
20240823,102600,3926580220,14120,14130,14130,14120,4039
20240823,102500,3869549520,14120,14130,14130,14120,115
20240823,102400,3867925190,14130,14130,14130,14120,1485
20240823,102300,3846955530,14130,14120,14130,14120,3141
20240823,102200,3802603300,14110,14110,14120,14110,1356
20240823,102100,3783456850,14120,14120,14120,14110,553
20240823,102000,3775648520,14120,14120,14120,14110,690
20240823,101900,3765906450,14120,14120,14120,14110,322
20240823,101800,3761361880,14110,14110,14120,14110,288
20240823,101700,3757298160,14120,14120,14120,14110,301
20240823,101600,3753050380,14120,14120,14120,14110,468
20240823,101500,3746446800,14110,14120,14120,14110,695
20240823,101400,3736638470,14120,14120,14120,14110,455
20240823,101300,3730217870,14120,14120,14120,14110,197
20240823,101200,3727437820,14120,14110,14120,14110,1211
20240823,101100,3710349810,14110,14120,14120,14110,340
20240823,101000,3705551780,14110,14120,14120,14110,2670
20240823,100900,3667854060,14120,14130,14130,14120,6920
20240823,100800,3570142490,14120,14120,14130,14120,326
20240823,100700,3565537090,14130,14130,14140,14130,5331
20240823,100600,3490208440,14140,14140,14140,14130,288
20240823,100500,3486138200,14140,14140,14140,14130,466
20240823,100400,3479552210,14140,14140,14140,14130,111
20240823,100300,3477982950,14140,14140,14140,14130,172
20240823,100200,3475551100,14140,14130,14140,14130,5068
20240823,100100,3403889610,14130,14140,14140,14130,818
20240823,100000,3392330410,14130,14130,14140,14130,691
20240823,095900,3382566030,14130,14130,14140,14120,4100
20240823,095800,3324631580,14120,14130,14130,14120,358
20240823,095700,3319575250,14130,14130,14130,14120,588
20240823,095600,3311267220,14130,14130,14130,14120,1047
20240823,095500,3296473320,14120,14130,14130,14120,90
20240823,095400,3295201790,14130,14120,14130,14120,254
20240823,095300,3291615260,14120,14110,14120,14110,6746
20240823,095200,3196399010,14120,14110,14120,14110,1771
20240823,095100,3171397310,14110,14120,14120,14110,298
20240823,095000,3167192490,14110,14120,14120,14110,2071
20240823,094900,3137960680,14110,14110,14120,14110,767
20240823,094800,3127130860,14120,14110,14120,14110,537
20240823,094700,3119553760,14110,14120,14120,14110,493
20240823,094600,3112597400,14120,14110,14120,14110,110
20240823,094500,3111044640,14110,14120,14120,14110,581
20240823,094400,3102844130,14110,14120,14120,14110,627
20240823,094300,3093995090,14120,14120,14120,14110,703
20240823,094200,3084068760,14120,14110,14120,14110,1121
20240823,094100,3068240610,14120,14110,14120,14110,606
20240823,094000,3059685540,14130,14110,14140,14100,4976
20240823,093900,2989447770,14110,14110,14110,14100,1480
20240823,093800,2968577160,14110,14110,14110,14100,1785
20240823,093700,2943399120,14140,14120,14140,14100,6620
20240823,093600,2849926520,14120,14120,14120,14110,1380
20240823,093500,2830451520,14120,14120,14120,14110,1229
20240823,093400,2813110010,14120,14110,14120,14110,32
20240823,093300,2812658440,14110,14100,14120,14100,2163
20240823,093200,2782155610,14090,14100,14100,14090,189
20240823,093100,2779490880,14100,14100,14100,14090,176
20240823,093000,2777010380,14100,14120,14120,14100,2862
20240823,092900,2736655400,14110,14110,14120,14110,284
20240823,092800,2732647120,14110,14100,14110,14100,1292
20240823,092700,2714417010,14110,14110,14110,14100,285
20240823,092600,2710395830,14100,14080,14100,14080,1863
20240823,092500,2684138220,14090,14110,14110,14080,14004
20240823,092400,2486811250,14110,14090,14110,14090,1034
20240823,092300,2472227610,14100,14100,14100,14090,247
20240823,092200,2468745980,14100,14110,14120,14090,1227
20240823,092100,2451435410,14110,14090,14110,14090,720
20240823,092000,2441280680,14090,14100,14100,14090,966
20240823,091900,2427660820,14100,14110,14110,14090,5493
20240823,091800,2350189220,14110,14090,14120,14080,3662
20240823,091700,2298534660,14090,14100,14100,14080,5483
20240823,091600,2221261200,14100,14100,14110,14090,13842
20240823,091500,2026142190,14100,14130,14130,14100,6911
20240823,091400,1928641820,14120,14120,14130,14120,1492
20240823,091300,1907563410,14130,14130,14150,14120,2331
20240823,091200,1874629920,14130,14130,14130,14120,5846
20240823,091100,1792050600,14130,14110,14140,14100,9227
20240823,091000,1661626760,14110,14110,14110,14100,301
20240823,090900,1657379840,14110,14130,14130,14110,5612
20240823,090800,1578164260,14130,14110,14130,14110,12699
20240823,090700,1398876120,14120,14140,14140,14120,8626
20240823,090600,1277060430,14140,14180,14180,14130,7890
20240823,090500,1165279030,14190,14160,14200,14140,6509
20240823,090400,1072956440,14160,14220,14230,14150,8404
20240823,090300,953664780,14230,14200,14230,14180,8017
20240823,090200,839761030,14210,14180,14220,14160,20363
20240823,090100,550566930,14190,14160,14200,14150,16752
20240823,090000,313013820,14160,14140,14180,14140,22117