KissMeData/331920/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,210800,6721661890,6500,6500,6500,6500,32753
20240823,210700,6721661890,6500,6500,6500,6500,0
20240823,210600,6721661890,6500,6500,6500,6500,0
20240823,210500,6721661890,6500,6500,6500,6500,0
20240823,210400,6721661890,6500,6500,6500,6500,0
20240823,210300,6721661890,6500,6500,6500,6500,0
20240823,210200,6721661890,6500,6500,6500,6500,0
20240823,210100,6721661890,6500,6500,6500,6500,0
20240823,210000,6721661890,6500,6500,6500,6500,0
20240823,205900,6721661890,6500,6500,6500,6500,0
20240823,205800,6721661890,6500,6500,6500,6500,0
20240823,205700,6721661890,6500,6500,6500,6500,0
20240823,205600,6721661890,6500,6500,6500,6500,0
20240823,205500,6721661890,6500,6500,6500,6500,0
20240823,205400,6721661890,6500,6500,6500,6500,0
20240823,205300,6721661890,6500,6500,6500,6500,0
20240823,205200,6721661890,6500,6500,6500,6500,0
20240823,205100,6721661890,6500,6500,6500,6500,0
20240823,205000,6721661890,6500,6500,6500,6500,0
20240823,204900,6721661890,6500,6500,6500,6500,0
20240823,204800,6721661890,6500,6500,6500,6500,0
20240823,204700,6721661890,6500,6500,6500,6500,0
20240823,204600,6721661890,6500,6500,6500,6500,0
20240823,204500,6721661890,6500,6500,6500,6500,0
20240823,204400,6721661890,6500,6500,6500,6500,0
20240823,204300,6721661890,6500,6500,6500,6500,0
20240823,204200,6721661890,6500,6500,6500,6500,0
20240823,204100,6721661890,6500,6500,6500,6500,0
20240823,204000,6721661890,6500,6500,6500,6500,0
20240823,203900,6721661890,6500,6500,6500,6500,0
20240823,203800,6721661890,6500,6500,6500,6500,32753
20240823,203700,6721661890,6500,6500,6500,6500,0
20240823,203600,6721661890,6500,6500,6500,6500,0
20240823,203500,6721661890,6500,6500,6500,6500,0
20240823,203400,6721661890,6500,6500,6500,6500,0
20240823,203300,6721661890,6500,6500,6500,6500,0
20240823,203200,6721661890,6500,6500,6500,6500,0
20240823,203100,6721661890,6500,6500,6500,6500,0
20240823,203000,6721661890,6500,6500,6500,6500,0
20240823,202900,6721661890,6500,6500,6500,6500,0
20240823,202800,6721661890,6500,6500,6500,6500,0
20240823,202700,6721661890,6500,6500,6500,6500,0
20240823,202600,6721661890,6500,6500,6500,6500,0
20240823,202500,6721661890,6500,6500,6500,6500,0
20240823,202400,6721661890,6500,6500,6500,6500,0
20240823,202300,6721661890,6500,6500,6500,6500,0
20240823,202200,6721661890,6500,6500,6500,6500,0
20240823,202100,6721661890,6500,6500,6500,6500,0
20240823,202000,6721661890,6500,6500,6500,6500,0
20240823,201900,6721661890,6500,6500,6500,6500,0
20240823,201800,6721661890,6500,6500,6500,6500,0
20240823,201700,6721661890,6500,6500,6500,6500,0
20240823,201600,6721661890,6500,6500,6500,6500,0
20240823,201500,6721661890,6500,6500,6500,6500,0
20240823,201400,6721661890,6500,6500,6500,6500,0
20240823,201300,6721661890,6500,6500,6500,6500,0
20240823,201200,6721661890,6500,6500,6500,6500,0
20240823,201100,6721661890,6500,6500,6500,6500,0
20240823,201000,6721661890,6500,6500,6500,6500,0
20240823,200900,6721661890,6500,6500,6500,6500,0
20240823,200800,6721661890,6500,6500,6500,6500,32753
20240823,200700,6721661890,6500,6500,6500,6500,0
20240823,200600,6721661890,6500,6500,6500,6500,0
20240823,200500,6721661890,6500,6500,6500,6500,0
20240823,200400,6721661890,6500,6500,6500,6500,0
20240823,200300,6721661890,6500,6500,6500,6500,0
20240823,200200,6721661890,6500,6500,6500,6500,0
20240823,200100,6721661890,6500,6500,6500,6500,0
20240823,200000,6721661890,6500,6500,6500,6500,0
20240823,195900,6721661890,6500,6500,6500,6500,0
20240823,195800,6721661890,6500,6500,6500,6500,0
20240823,195700,6721661890,6500,6500,6500,6500,0
20240823,195600,6721661890,6500,6500,6500,6500,0
20240823,195500,6721661890,6500,6500,6500,6500,0
20240823,195400,6721661890,6500,6500,6500,6500,0
20240823,195300,6721661890,6500,6500,6500,6500,0
20240823,195200,6721661890,6500,6500,6500,6500,0
20240823,195100,6721661890,6500,6500,6500,6500,0
20240823,195000,6721661890,6500,6500,6500,6500,0
20240823,194900,6721661890,6500,6500,6500,6500,0
20240823,194800,6721661890,6500,6500,6500,6500,0
20240823,194700,6721661890,6500,6500,6500,6500,0
20240823,194600,6721661890,6500,6500,6500,6500,0
20240823,194500,6721661890,6500,6500,6500,6500,0
20240823,194400,6721661890,6500,6500,6500,6500,0
20240823,194300,6721661890,6500,6500,6500,6500,0
20240823,194200,6721661890,6500,6500,6500,6500,0
20240823,194100,6721661890,6500,6500,6500,6500,0
20240823,194000,6721661890,6500,6500,6500,6500,0
20240823,193900,6721661890,6500,6500,6500,6500,0
20240823,193800,6721661890,6500,6500,6500,6500,32753
20240823,193700,6721661890,6500,6500,6500,6500,0
20240823,193600,6721661890,6500,6500,6500,6500,0
20240823,193500,6721661890,6500,6500,6500,6500,0
20240823,193400,6721661890,6500,6500,6500,6500,0
20240823,193300,6721661890,6500,6500,6500,6500,0
20240823,193200,6721661890,6500,6500,6500,6500,0
20240823,193100,6721661890,6500,6500,6500,6500,0
20240823,193000,6721661890,6500,6500,6500,6500,0
20240823,192900,6721661890,6500,6500,6500,6500,0
20240823,192800,6721661890,6500,6500,6500,6500,0
20240823,192700,6721661890,6500,6500,6500,6500,0
20240823,192600,6721661890,6500,6500,6500,6500,0
20240823,192500,6721661890,6500,6500,6500,6500,0
20240823,192400,6721661890,6500,6500,6500,6500,0
20240823,192300,6721661890,6500,6500,6500,6500,0
20240823,192200,6721661890,6500,6500,6500,6500,0
20240823,192100,6721661890,6500,6500,6500,6500,0
20240823,192000,6721661890,6500,6500,6500,6500,0
20240823,191900,6721661890,6500,6500,6500,6500,0
20240823,191800,6721661890,6500,6500,6500,6500,0
20240823,191700,6721661890,6500,6500,6500,6500,0
20240823,191600,6721661890,6500,6500,6500,6500,0
20240823,191500,6721661890,6500,6500,6500,6500,0
20240823,191400,6721661890,6500,6500,6500,6500,0
20240823,191300,6721661890,6500,6500,6500,6500,0
20240823,191200,6721661890,6500,6500,6500,6500,0
20240823,191100,6721661890,6500,6500,6500,6500,0
20240823,191000,6721661890,6500,6500,6500,6500,0
20240823,190900,6721661890,6500,6500,6500,6500,0
20240823,190800,6721661890,6500,6500,6500,6500,32753
20240823,190700,6721661890,6500,6500,6500,6500,0
20240823,190600,6721661890,6500,6500,6500,6500,0
20240823,190500,6721661890,6500,6500,6500,6500,0
20240823,190400,6721661890,6500,6500,6500,6500,0
20240823,190300,6721661890,6500,6500,6500,6500,0
20240823,190200,6721661890,6500,6500,6500,6500,0
20240823,190100,6721661890,6500,6500,6500,6500,0
20240823,190000,6721661890,6500,6500,6500,6500,0
20240823,185900,6721661890,6500,6500,6500,6500,0
20240823,185800,6721661890,6500,6500,6500,6500,0
20240823,185700,6721661890,6500,6500,6500,6500,0
20240823,185600,6721661890,6500,6500,6500,6500,0
20240823,185500,6721661890,6500,6500,6500,6500,0
20240823,185400,6721661890,6500,6500,6500,6500,0
20240823,185300,6721661890,6500,6500,6500,6500,0
20240823,185200,6721661890,6500,6500,6500,6500,0
20240823,185100,6721661890,6500,6500,6500,6500,0
20240823,185000,6721661890,6500,6500,6500,6500,0
20240823,184900,6721661890,6500,6500,6500,6500,0
20240823,184800,6721661890,6500,6500,6500,6500,0
20240823,184700,6721661890,6500,6500,6500,6500,0
20240823,184600,6721661890,6500,6500,6500,6500,0
20240823,184500,6721661890,6500,6500,6500,6500,0
20240823,184400,6721661890,6500,6500,6500,6500,0
20240823,184300,6721661890,6500,6500,6500,6500,0
20240823,184200,6721661890,6500,6500,6500,6500,0
20240823,184100,6721661890,6500,6500,6500,6500,0
20240823,184000,6721661890,6500,6500,6500,6500,0
20240823,183900,6721661890,6500,6500,6500,6500,0
20240823,183800,6721661890,6500,6500,6500,6500,32753
20240823,183700,6721661890,6500,6500,6500,6500,0
20240823,183600,6721661890,6500,6500,6500,6500,0
20240823,183500,6721661890,6500,6500,6500,6500,0
20240823,183400,6721661890,6500,6500,6500,6500,0
20240823,183300,6721661890,6500,6500,6500,6500,0
20240823,183200,6721661890,6500,6500,6500,6500,0
20240823,183100,6721661890,6500,6500,6500,6500,0
20240823,183000,6721661890,6500,6500,6500,6500,0
20240823,182900,6721661890,6500,6500,6500,6500,0
20240823,182800,6721661890,6500,6500,6500,6500,0
20240823,182700,6721661890,6500,6500,6500,6500,0
20240823,182600,6721661890,6500,6500,6500,6500,0
20240823,182500,6721661890,6500,6500,6500,6500,0
20240823,182400,6721661890,6500,6500,6500,6500,0
20240823,182300,6721661890,6500,6500,6500,6500,0
20240823,182200,6721661890,6500,6500,6500,6500,0
20240823,182100,6721661890,6500,6500,6500,6500,0
20240823,182000,6721661890,6500,6500,6500,6500,0
20240823,181900,6721661890,6500,6500,6500,6500,0
20240823,181800,6721661890,6500,6500,6500,6500,0
20240823,181700,6721661890,6500,6500,6500,6500,0
20240823,181600,6721661890,6500,6500,6500,6500,0
20240823,181500,6721661890,6500,6500,6500,6500,0
20240823,181400,6721661890,6500,6500,6500,6500,0
20240823,181300,6721661890,6500,6500,6500,6500,0
20240823,181200,6721661890,6500,6500,6500,6500,0
20240823,181100,6721661890,6500,6500,6500,6500,0
20240823,181000,6721661890,6500,6500,6500,6500,0
20240823,180900,6721661890,6500,6500,6500,6500,0
20240823,180800,6721661890,6500,6500,6500,6500,32753
20240823,180700,6721661890,6500,6500,6500,6500,0
20240823,180600,6721661890,6500,6500,6500,6500,0
20240823,180500,6721661890,6500,6500,6500,6500,0
20240823,180400,6721661890,6500,6500,6500,6500,0
20240823,180300,6721661890,6500,6500,6500,6500,0
20240823,180200,6721661890,6500,6500,6500,6500,0
20240823,180100,6721661890,6500,6500,6500,6500,0
20240823,180000,6721661890,6500,6500,6500,6500,0
20240823,175900,6721661890,6500,6500,6500,6500,0
20240823,175800,6721661890,6500,6500,6500,6500,0
20240823,175700,6721661890,6500,6500,6500,6500,0
20240823,175600,6721661890,6500,6500,6500,6500,0
20240823,175500,6721661890,6500,6500,6500,6500,0
20240823,175400,6721661890,6500,6500,6500,6500,0
20240823,175300,6721661890,6500,6500,6500,6500,0
20240823,175200,6721661890,6500,6500,6500,6500,0
20240823,175100,6721661890,6500,6500,6500,6500,0
20240823,175000,6721661890,6500,6500,6500,6500,0
20240823,174900,6721661890,6500,6500,6500,6500,0
20240823,174800,6721661890,6500,6500,6500,6500,0
20240823,174700,6721661890,6500,6500,6500,6500,0
20240823,174600,6721661890,6500,6500,6500,6500,0
20240823,174500,6721661890,6500,6500,6500,6500,0
20240823,174400,6721661890,6500,6500,6500,6500,0
20240823,174300,6721661890,6500,6500,6500,6500,0
20240823,174200,6721661890,6500,6500,6500,6500,0
20240823,174100,6721661890,6500,6500,6500,6500,0
20240823,174000,6721661890,6500,6500,6500,6500,0
20240823,173900,6721661890,6500,6500,6500,6500,0
20240823,173800,6721661890,6500,6500,6500,6500,32753
20240823,173700,6721661890,6500,6500,6500,6500,0
20240823,173600,6721661890,6500,6500,6500,6500,0
20240823,173500,6721661890,6500,6500,6500,6500,0
20240823,173400,6721661890,6500,6500,6500,6500,0
20240823,173300,6721661890,6500,6500,6500,6500,0
20240823,173200,6721661890,6500,6500,6500,6500,0
20240823,173100,6721661890,6500,6500,6500,6500,0
20240823,173000,6721661890,6500,6500,6500,6500,0
20240823,172900,6721661890,6500,6500,6500,6500,0
20240823,172800,6721661890,6500,6500,6500,6500,0
20240823,172700,6721661890,6500,6500,6500,6500,0
20240823,172600,6721661890,6500,6500,6500,6500,0
20240823,172500,6721661890,6500,6500,6500,6500,0
20240823,172400,6721661890,6500,6500,6500,6500,0
20240823,172300,6721661890,6500,6500,6500,6500,0
20240823,172200,6721661890,6500,6500,6500,6500,0
20240823,172100,6721661890,6500,6500,6500,6500,0
20240823,172000,6721661890,6500,6500,6500,6500,0
20240823,171900,6721661890,6500,6500,6500,6500,0
20240823,171800,6721661890,6500,6500,6500,6500,0
20240823,171700,6721661890,6500,6500,6500,6500,0
20240823,171600,6721661890,6500,6500,6500,6500,0
20240823,171500,6721661890,6500,6500,6500,6500,0
20240823,171400,6721661890,6500,6500,6500,6500,0
20240823,171300,6721661890,6500,6500,6500,6500,0
20240823,171200,6721661890,6500,6500,6500,6500,0
20240823,171100,6721661890,6500,6500,6500,6500,0
20240823,171000,6721661890,6500,6500,6500,6500,0
20240823,170900,6721661890,6500,6500,6500,6500,0
20240823,170800,6721661890,6500,6500,6500,6500,32753
20240823,170700,6721661890,6500,6500,6500,6500,0
20240823,170600,6721661890,6500,6500,6500,6500,0
20240823,170500,6721661890,6500,6500,6500,6500,0
20240823,170400,6721661890,6500,6500,6500,6500,0
20240823,170300,6721661890,6500,6500,6500,6500,0
20240823,170200,6721661890,6500,6500,6500,6500,0
20240823,170100,6721661890,6500,6500,6500,6500,0
20240823,170000,6721661890,6500,6500,6500,6500,0
20240823,165900,6721661890,6500,6500,6500,6500,0
20240823,165800,6721661890,6500,6500,6500,6500,0
20240823,165700,6721661890,6500,6500,6500,6500,0
20240823,165600,6721661890,6500,6500,6500,6500,0
20240823,165500,6721661890,6500,6500,6500,6500,0
20240823,165400,6721661890,6500,6500,6500,6500,0
20240823,165300,6721661890,6500,6500,6500,6500,0
20240823,165200,6721661890,6500,6500,6500,6500,0
20240823,165100,6721661890,6500,6500,6500,6500,0
20240823,165000,6721661890,6500,6500,6500,6500,0
20240823,164900,6721661890,6500,6500,6500,6500,0
20240823,164800,6721661890,6500,6500,6500,6500,0
20240823,164700,6721661890,6500,6500,6500,6500,0
20240823,164600,6721661890,6500,6500,6500,6500,0
20240823,164500,6721661890,6500,6500,6500,6500,0
20240823,164400,6721661890,6500,6500,6500,6500,0
20240823,164300,6721661890,6500,6500,6500,6500,0
20240823,164200,6721661890,6500,6500,6500,6500,0
20240823,164100,6721661890,6500,6500,6500,6500,0
20240823,164000,6721661890,6500,6500,6500,6500,0
20240823,163900,6721661890,6500,6500,6500,6500,0
20240823,163800,6721661890,6500,6500,6500,6500,32753
20240823,163700,6721661890,6500,6500,6500,6500,0
20240823,163600,6721661890,6500,6500,6500,6500,0
20240823,163500,6721661890,6500,6500,6500,6500,0
20240823,163400,6721661890,6500,6500,6500,6500,0
20240823,163300,6721661890,6500,6500,6500,6500,0
20240823,163200,6721661890,6500,6500,6500,6500,0
20240823,163100,6721661890,6500,6500,6500,6500,0
20240823,163000,6721661890,6500,6500,6500,6500,0
20240823,162900,6721661890,6500,6500,6500,6500,0
20240823,162800,6721661890,6500,6500,6500,6500,0
20240823,162700,6721661890,6500,6500,6500,6500,0
20240823,162600,6721661890,6500,6500,6500,6500,0
20240823,162500,6721661890,6500,6500,6500,6500,0
20240823,162400,6721661890,6500,6500,6500,6500,0
20240823,162300,6721661890,6500,6500,6500,6500,0
20240823,162200,6721661890,6500,6500,6500,6500,0
20240823,162100,6721661890,6500,6500,6500,6500,0
20240823,162000,6721661890,6500,6500,6500,6500,0
20240823,161900,6721661890,6500,6500,6500,6500,0
20240823,161800,6721661890,6500,6500,6500,6500,0
20240823,161700,6721661890,6500,6500,6500,6500,0
20240823,161600,6721661890,6500,6500,6500,6500,0
20240823,161500,6721661890,6500,6500,6500,6500,0
20240823,161400,6721661890,6500,6500,6500,6500,0
20240823,161300,6721661890,6500,6500,6500,6500,0
20240823,161200,6721661890,6500,6500,6500,6500,0
20240823,161100,6721661890,6500,6500,6500,6500,0
20240823,161000,6721661890,6500,6500,6500,6500,0
20240823,160900,6721661890,6500,6500,6500,6500,0
20240823,160800,6721661890,6500,6500,6500,6500,32753
20240823,160700,6721661890,6500,6500,6500,6500,0
20240823,160600,6721661890,6500,6500,6500,6500,0
20240823,160500,6721661890,6500,6500,6500,6500,0
20240823,160400,6721661890,6500,6500,6500,6500,0
20240823,160300,6721661890,6500,6500,6500,6500,0
20240823,160200,6721661890,6500,6500,6500,6500,0
20240823,160100,6721661890,6500,6500,6500,6500,0
20240823,160000,6721661890,6500,6500,6500,6500,0
20240823,155900,6721661890,6500,6500,6500,6500,0
20240823,155800,6721661890,6500,6500,6500,6500,0
20240823,155700,6721661890,6500,6500,6500,6500,0
20240823,155600,6721661890,6500,6500,6500,6500,0
20240823,155500,6721661890,6500,6500,6500,6500,0
20240823,155400,6721661890,6500,6500,6500,6500,0
20240823,155300,6721661890,6500,6500,6500,6500,0
20240823,155200,6721661890,6500,6500,6500,6500,0
20240823,155100,6721661890,6500,6500,6500,6500,0
20240823,155000,6721661890,6500,6500,6500,6500,0
20240823,154900,6721661890,6500,6500,6500,6500,0
20240823,154800,6721661890,6500,6500,6500,6500,0
20240823,154700,6721661890,6500,6500,6500,6500,0
20240823,154600,6721661890,6500,6500,6500,6500,0
20240823,154500,6721661890,6500,6500,6500,6500,0
20240823,154400,6721661890,6500,6500,6500,6500,0
20240823,154300,6721661890,6500,6500,6500,6500,0
20240823,154200,6721661890,6500,6500,6500,6500,0
20240823,154100,6721661890,6500,6500,6500,6500,0
20240823,154000,6721661890,6500,6500,6500,6500,0
20240823,153900,6721661890,6500,6500,6500,6500,0
20240823,153800,6721661890,6500,6500,6500,6500,32753
20240823,153700,6721661890,6500,6500,6500,6500,0
20240823,153600,6721661890,6500,6500,6500,6500,0
20240823,153500,6721661890,6500,6500,6500,6500,0
20240823,153400,6721661890,6500,6500,6500,6500,0
20240823,153300,6721661890,6500,6500,6500,6500,0
20240823,153200,6721661890,6500,6500,6500,6500,0
20240823,153100,6721661890,6500,6500,6500,6500,0
20240823,153000,6721661890,6500,6500,6500,6500,32753
20240823,152900,6508767390,6400,6400,6400,6400,0
20240823,152800,6508767390,6400,6400,6400,6400,0
20240823,152700,6508767390,6400,6400,6400,6400,0
20240823,152600,6508767390,6400,6400,6400,6400,0
20240823,152500,6508767390,6400,6400,6400,6400,0
20240823,152400,6508767390,6400,6400,6400,6400,0
20240823,152300,6508767390,6400,6400,6400,6400,0
20240823,152200,6508767390,6400,6400,6400,6400,0
20240823,152100,6508767390,6400,6400,6400,6400,0
20240823,152000,6508767390,6400,6400,6400,6400,0
20240823,151900,6508767390,6400,6410,6410,6370,3743
20240823,151800,6484794690,6410,6420,6420,6360,3355
20240823,151700,6463325270,6420,6350,6420,6320,2891
20240823,151600,6444938710,6350,6320,6350,6320,1864
20240823,151500,6433155870,6320,6290,6320,6280,2533
20240823,151400,6417163140,6320,6290,6320,6280,2470
20240823,151300,6401619930,6290,6290,6290,6290,274
20240823,151200,6399896470,6280,6320,6330,6280,3700
20240823,151100,6376569940,6320,6310,6320,6310,2566
20240823,151000,6360354190,6310,6330,6330,6310,3973
20240823,150900,6335249030,6350,6330,6350,6310,1967
20240823,150800,6322801970,6320,6440,6440,6320,6680
20240823,150700,6280206840,6430,6460,6470,6430,5237
20240823,150600,6246408850,6470,6440,6470,6430,8708
20240823,150500,6190219170,6440,6420,6450,6420,7083
20240823,150400,6144637640,6430,6390,6430,6390,8416
20240823,150300,6090659550,6390,6380,6390,6370,3527
20240823,150200,6068141510,6380,6410,6410,6380,1094
20240823,150100,6061154910,6410,6380,6410,6360,3971
20240823,150000,6035772380,6380,6350,6390,6350,6460
20240823,145900,5994603070,6350,6290,6350,6290,5001
20240823,145800,5962976640,6290,6290,6300,6290,1023
20240823,145700,5956538780,6290,6300,6300,6290,2828
20240823,145600,5938744740,6290,6270,6300,6270,330
20240823,145500,5936668320,6240,6230,6240,6230,4141
20240823,145400,5910837180,6230,6230,6230,6230,552
20240823,145300,5907398220,6240,6260,6260,6240,2094
20240823,145200,5894314530,6270,6280,6280,6270,736
20240823,145100,5889697270,6290,6290,6290,6280,1038
20240823,145000,5883168270,6300,6320,6320,6300,3117
20240823,144900,5863505390,6320,6320,6320,6320,5144
20240823,144800,5830995310,6320,6280,6320,6280,2770
20240823,144700,5813560360,6270,6260,6280,6260,387
20240823,144600,5811136680,6270,6260,6280,6260,599
20240823,144500,5807378940,6250,6250,6280,6250,837
20240823,144400,5802144020,6260,6260,6260,6260,150
20240823,144300,5801205020,6260,6260,6260,6260,373
20240823,144200,5798870040,6260,6290,6290,6260,295
20240823,144100,5797023270,6290,6300,6320,6290,3371
20240823,144000,5775742610,6300,6250,6300,6250,4943
20240823,143900,5744692800,6250,6230,6260,6230,2348
20240823,143800,5730033550,6220,6220,6220,6210,1404
20240823,143700,5721300920,6210,6190,6210,6190,187
20240823,143600,5720142770,6190,6160,6200,6160,1301
20240823,143500,5712113590,6160,6160,6160,6150,513
20240823,143400,5708954110,6160,6170,6170,6160,193
20240823,143300,5707765210,6170,6170,6170,6170,400
20240823,143200,5705297210,6170,6170,6170,6160,739
20240823,143100,5700739580,6160,6170,6170,6150,484
20240823,143000,5697762110,6170,6150,6170,6100,16
20240823,142900,5697663660,6150,6100,6150,6100,198
20240823,142800,5696455810,6100,6100,6100,6100,0
20240823,142700,5696455810,6100,6100,6100,6100,0
20240823,142600,5696455810,6100,6150,6150,6100,318
20240823,142500,5694510710,6150,6100,6150,6100,57
20240823,142400,5694162960,6100,6110,6120,6040,1190
20240823,142300,5686957570,6110,6060,6110,6060,1445
20240823,142200,5678200820,6060,6060,6060,6060,819
20240823,142100,5673237680,6060,6070,6070,6060,312
20240823,142000,5671345230,6080,6110,6110,6080,930
20240823,141900,5665681320,6100,6140,6140,6100,1582
20240823,141800,5656011380,6140,6180,6180,6140,277
20240823,141700,5654305240,6180,6140,6180,6140,571
20240823,141600,5650784070,6140,6130,6180,6130,636
20240823,141500,5646875340,6130,6140,6140,6130,293
20240823,141400,5645077130,6140,6150,6150,6140,200
20240823,141300,5643847880,6200,6200,6200,6200,16
20240823,141200,5643748680,6200,6190,6200,6190,1293
20240823,141100,5635734100,6180,6170,6190,6170,662
20240823,141000,5631641010,6190,6150,6190,6140,958
20240823,140900,5625721190,6150,6150,6150,6150,0
20240823,140800,5625721190,6150,6150,6150,6150,231
20240823,140700,5624300540,6130,6120,6130,6100,811
20240823,140600,5619342670,6100,6120,6120,6100,31
20240823,140500,5619153500,6100,6100,6100,6100,0
20240823,140400,5619153500,6100,6090,6100,6090,224
20240823,140300,5617787170,6080,6080,6080,6080,180
20240823,140200,5616692770,6070,6060,6090,6060,218
20240823,140100,5615369840,6060,6060,6060,6060,17
20240823,140000,5615266820,6050,6050,6050,6050,20
20240823,135900,5615145820,6050,6060,6060,6050,1096
20240823,135800,5608508880,6060,6090,6090,6040,963
20240823,135700,5602681420,6070,6060,6100,6060,296
20240823,135600,5600886660,6060,6060,6060,6050,267
20240823,135500,5599269340,6060,6070,6070,6050,4058
20240823,135400,5574684690,6070,6060,6070,6060,201
20240823,135300,5573466620,6060,6090,6090,6060,3190
20240823,135200,5554119330,6090,6090,6100,6080,419
20240823,135100,5551568120,6090,6090,6090,6080,891
20240823,135000,5546148220,6080,6090,6090,6080,273
20240823,134900,5544488240,6090,6130,6150,6090,2382
20240823,134800,5529969740,6100,6100,6110,6100,1844
20240823,134700,5518716340,6110,6120,6120,6110,1513
20240823,134600,5509469230,6120,6130,6130,6120,497
20240823,134500,5506425620,6120,6120,6130,6120,518
20240823,134400,5503254780,6120,6150,6160,6120,474
20240823,134300,5500341970,6110,6110,6110,6110,606
20240823,134200,5496639310,6110,6100,6110,6100,2357
20240823,134100,5482259590,6100,6140,6140,6100,4132
20240823,134000,5456947430,6140,6140,6140,6130,516
20240823,133900,5453783150,6140,6170,6180,6140,732
20240823,133800,5449280450,6150,6140,6150,6140,208
20240823,133700,5448001630,6110,6110,6110,6110,232
20240823,133600,5446584110,6100,6120,6160,6080,3703
20240823,133500,5423995550,6110,6120,6130,6100,2929
20240823,133400,5406103710,6120,6100,6130,6100,1963
20240823,133300,5394098640,6100,6180,6180,6100,5093
20240823,133200,5362875500,6180,6180,6220,6180,407
20240823,133100,5360359400,6180,6190,6190,6180,472
20240823,133000,5357438000,6190,6230,6230,6190,1029
20240823,132900,5351056540,6230,6190,6230,6190,489
20240823,132800,5348029590,6210,6190,6250,6150,1668
20240823,132700,5337696320,6180,6160,6180,6150,2400
20240823,132600,5322929500,6160,6180,6180,6150,5101
20240823,132500,5291458110,6180,6230,6230,6180,2487
20240823,132400,5276030200,6230,6230,6270,6230,1068
20240823,132300,5269366360,6230,6220,6230,6210,896
20240823,132200,5263796180,6250,6310,6310,6250,3863
20240823,132100,5239480650,6310,6290,6310,6290,926
20240823,132000,5233652530,6310,6320,6340,6280,4815
20240823,131900,5203214860,6320,6290,6340,6270,7218
20240823,131800,5157760330,6270,6170,6270,6150,4937
20240823,131700,5127182840,6160,6220,6220,6150,5712
20240823,131600,5091906850,6220,6210,6220,6200,2523
20240823,131500,5076249970,6200,6190,6220,6180,3969
20240823,131400,5051688890,6220,6200,6230,6170,3294
20240823,131300,5031325440,6190,6300,6300,6180,7654
20240823,131200,4983750360,6290,6350,6360,6290,10225
20240823,131100,4919023680,6330,6330,6350,6280,7273
20240823,131000,4872937920,6300,6340,6370,6280,11739
20240823,130900,4798654260,6350,6270,6360,6260,5580
20240823,130800,4763399430,6270,6200,6290,6200,2867
20240823,130700,4745520750,6230,6140,6230,6140,1614
20240823,130600,4735563070,6140,6320,6330,6120,15475
20240823,130500,4639159150,6300,6370,6400,6240,15302
20240823,130400,4542087510,6400,6450,6450,6350,26656
20240823,130300,4371271160,6450,6460,6460,6380,28006
20240823,130200,4191664530,6470,6270,6470,6270,49788
20240823,130100,3874807070,6270,6220,6290,6200,13272
20240823,130000,3791800950,6220,6210,6270,6200,9950
20240823,125900,3729751030,6210,6120,6250,6120,15959
20240823,125800,3630800920,6110,6110,6110,6090,5233
20240823,125700,3598837970,6110,6100,6110,6090,701
20240823,125600,3594557800,6110,6150,6150,6110,733
20240823,125500,3590074100,6160,6150,6170,6150,2656
20240823,125400,3573720310,6150,6120,6150,6120,3293
20240823,125300,3553485700,6120,6110,6140,6070,3519
20240823,125200,3531998220,6100,6090,6170,6090,10795
20240823,125100,3465786370,6050,6000,6050,6000,263
20240823,125000,3464205910,6000,6000,6000,6000,1355
20240823,124900,3456075910,6010,6020,6020,6000,684
20240823,124800,3451964990,6040,6030,6040,6010,238
20240823,124700,3450530700,6020,6040,6040,6020,1625
20240823,124600,3440737070,6040,6080,6080,6040,1512
20240823,124500,3431580240,6090,6090,6090,6090,967
20240823,124400,3425691210,6090,6100,6100,6090,497
20240823,124300,3422661630,6100,6080,6100,6080,2184
20240823,124200,3409344390,6090,6090,6100,6090,411
20240823,124100,3406841300,6090,6090,6090,6080,1834
20240823,124000,3395673240,6090,6090,6090,6070,723
20240823,123900,3391272170,6090,6040,6090,6040,1075
20240823,123800,3384742640,6040,6040,6040,6020,101
20240823,123700,3384132800,6040,6020,6040,6020,111
20240823,123600,3383463180,6020,6020,6020,6020,105
20240823,123500,3382831080,6020,6050,6050,6020,731
20240823,123400,3378421370,6050,6070,6070,6050,334
20240823,123300,3376397340,6060,6060,6090,6060,1638
20240823,123200,3366442090,6070,6030,6070,6030,1599
20240823,123100,3356763470,6030,6030,6030,6030,218
20240823,123000,3355448930,6020,6030,6030,6020,55
20240823,122900,3355117760,6060,6070,6070,6060,1430
20240823,122800,3346449920,6070,6030,6070,6020,6357
20240823,122700,3307963610,6040,6020,6040,6020,1064
20240823,122600,3301541040,6020,6000,6020,6000,49
20240823,122500,3301246080,6020,6020,6020,6020,698
20240823,122400,3297044120,5990,6010,6010,5990,415
20240823,122300,3294551650,6010,6020,6020,6000,975
20240823,122200,3288689100,6020,6020,6020,6010,2204
20240823,122100,3275426020,6010,5960,6010,5960,4963
20240823,122000,3245630280,5930,5960,5960,5930,58
20240823,121900,3245284840,5970,5970,5970,5970,20
20240823,121800,3245165440,5960,5920,5960,5920,1576
20240823,121700,3235812520,5920,5920,5920,5920,18
20240823,121600,3235705960,5920,5930,5960,5920,1400
20240823,121500,3227405290,5930,5930,5960,5930,27
20240823,121400,3227245060,5930,5930,5930,5930,462
20240823,121300,3224505400,5930,5970,5970,5930,1946
20240823,121200,3212942150,5980,6020,6020,5980,1663
20240823,121100,3202957670,6020,6000,6020,6000,1586
20240823,121000,3193416130,6000,6000,6000,5960,193
20240823,120900,3192258170,6010,6010,6030,6010,662
20240823,120800,3188272280,6000,5950,6000,5950,15526
20240823,120700,3095385280,5950,5950,5950,5940,1264
20240823,120600,3087868480,5940,5940,5940,5940,121
20240823,120500,3087149740,5940,5940,5940,5940,0
20240823,120400,3087149740,5940,5940,5940,5930,116
20240823,120300,3086461700,5940,5930,5940,5930,66
20240823,120200,3086070160,5930,5930,5930,5930,432
20240823,120100,3083508400,5930,5930,5930,5930,158
20240823,120000,3082571460,5940,5930,5940,5930,1167
20240823,115900,3075640130,5940,5930,5940,5930,81
20240823,115800,3075159790,5920,5930,5930,5920,653
20240823,115700,3071292500,5930,5930,5930,5920,452
20240823,115600,3068612220,5930,5930,5930,5930,214
20240823,115500,3067343200,5930,5930,5930,5930,1100
20240823,115400,3060820200,5930,5930,5930,5930,2465
20240823,115300,3046202750,5930,5930,5940,5920,817
20240823,115200,3041359270,5930,5930,5930,5930,445
20240823,115100,3038720420,5940,5940,5940,5940,69
20240823,115000,3038310560,5930,5930,5940,5930,824
20240823,114900,3033424220,5930,5930,5930,5920,1822
20240823,114800,3022623760,5910,5910,5940,5910,883
20240823,114700,3017389920,5900,5880,5900,5880,325
20240823,114600,3015476940,5880,5900,5900,5880,150
20240823,114500,3014593940,5900,5900,5900,5900,111
20240823,114400,3013939040,5870,5900,5930,5860,1194
20240823,114300,3006915410,5900,5890,5900,5880,1229
20240823,114200,2999676360,5910,5910,5930,5900,1086
20240823,114100,2993268860,5900,5930,5930,5900,310
20240823,114000,2991439800,5900,5930,5930,5900,2185
20240823,113900,2978532940,5940,5950,5950,5940,393
20240823,113800,2976194700,5930,5940,5950,5930,334
20240823,113700,2974212040,5950,5950,5950,5950,505
20240823,113600,2971207290,5910,5910,5910,5910,9
20240823,113500,2971154100,5950,5910,5950,5900,547
20240823,113400,2967926650,5900,5910,5930,5900,2045
20240823,113300,2955829270,5910,5910,5920,5910,927
20240823,113200,2950343780,5910,5910,5910,5910,506
20240823,113100,2947353320,5920,5910,5920,5910,102
20240823,113000,2946749500,5910,5920,5920,5910,555
20240823,112900,2943469300,5920,5920,5920,5920,305
20240823,112800,2941663700,5910,5920,5920,5910,171
20240823,112700,2940651840,5920,5900,5920,5900,505
20240823,112600,2937672320,5900,5920,5920,5900,892
20240823,112500,2932397290,5920,5950,5950,5920,774
20240823,112400,2927800820,5950,5940,5950,5920,1102
20240823,112300,2921244080,5920,5930,5930,5920,558
20240823,112200,2917940520,5930,5930,5930,5930,134
20240823,112100,2917145900,5930,5930,5930,5930,20
20240823,112000,2917027300,5930,5950,5950,5930,513
20240823,111900,2913984950,5930,5950,5950,5930,464
20240823,111800,2911226010,5950,5950,5950,5950,492
20240823,111700,2908298610,5950,5990,5990,5950,246
20240823,111600,2906827530,5990,5990,6000,5990,1368
20240823,111500,2898632110,5990,5990,5990,5990,108
20240823,111400,2897985190,5990,5910,5990,5910,4055
20240823,111300,2873883070,5910,5910,5920,5910,583
20240823,111200,2870436540,5910,5880,5910,5880,145
20240823,111100,2869580190,5880,5900,5900,5880,1346
20240823,111000,2861650370,5900,5900,5900,5900,154
20240823,110900,2860741770,5890,5890,5890,5890,71
20240823,110800,2860323580,5890,5880,5890,5880,238
20240823,110700,2858923100,5880,5880,5880,5880,1150
20240823,110600,2852161100,5880,5880,5880,5870,828
20240823,110500,2847293210,5890,5890,5910,5870,1367
20240823,110400,2839259610,5910,5910,5910,5910,11
20240823,110300,2839194600,5910,5910,5920,5880,2233
20240823,110200,2825992640,5910,5920,5920,5910,62
20240823,110100,2825625860,5920,5900,5920,5880,2340
20240823,110000,2811833350,5890,5870,5890,5860,2732
20240823,105900,2795770990,5860,5870,5870,5850,2824
20240823,105800,2779220830,5880,5880,5880,5870,1067
20240823,105700,2772947920,5880,5900,5900,5880,737
20240823,105600,2768606740,5900,5900,5920,5850,5094
20240823,105500,2738611360,5850,5870,5940,5850,11024
20240823,105400,2673787080,5870,5920,5920,5870,6363
20240823,105300,2636223760,5920,5940,5940,5910,1507
20240823,105200,2627302480,5940,5940,5950,5940,2470
20240823,105100,2612619820,5940,5930,5960,5930,826
20240823,105000,2607705170,5930,5930,5930,5920,2853
20240823,104900,2590800460,5930,5930,5960,5930,1628
20240823,104800,2581134780,5920,5980,5980,5910,14580
20240823,104700,2494541510,5980,6000,6000,5980,2280
20240823,104600,2480900490,6000,6030,6030,6000,6208
20240823,104500,2443637070,6040,6040,6040,6000,848
20240823,104400,2438515750,6040,6050,6050,6000,5698
20240823,104300,2404264180,6040,6050,6050,6040,533
20240823,104200,2401040370,6070,6030,6070,6020,314
20240823,104100,2399141230,6030,6020,6030,6020,1256
20240823,104000,2391571580,6030,6020,6040,6020,833
20240823,103900,2386548720,6020,6030,6030,6020,2194
20240823,103800,2373326910,6030,6060,6060,6030,4880
20240823,103700,2343860290,6060,6070,6070,6060,5876
20240823,103600,2308231590,6080,6110,6110,6080,675
20240823,103500,2304127410,6110,6110,6110,6110,16
20240823,103400,2304029650,6080,6090,6090,6080,1293
20240823,103300,2296168190,6080,6130,6130,6080,602
20240823,103200,2292504410,6140,6140,6140,6140,0
20240823,103100,2292504410,6140,6090,6140,6080,1508
20240823,103000,2283332130,6100,6100,6100,6100,3
20240823,102900,2283313830,6120,6110,6120,6090,1239
20240823,102800,2275762650,6110,6120,6120,6110,523
20240823,102700,2272563380,6130,6150,6150,6130,175
20240823,102600,2271489610,6150,6160,6160,6150,1124
20240823,102500,2264576770,6160,6160,6160,6160,156
20240823,102400,2263615810,6160,6160,6160,6160,79
20240823,102300,2263129170,6130,6160,6160,6130,35
20240823,102200,2262913690,6160,6160,6170,6160,201
20240823,102100,2261675230,6130,6130,6130,6130,101
20240823,102000,2261056100,6120,6120,6160,6120,1166
20240823,101900,2253920140,6120,6070,6150,6070,420
20240823,101800,2251348790,6070,6070,6080,6070,2047
20240823,101700,2238909690,6070,6110,6110,6060,4363
20240823,101600,2212368770,6100,6100,6100,6100,10
20240823,101500,2212307770,6110,6100,6110,6090,701
20240823,101400,2208031750,6100,6100,6110,6100,450
20240823,101300,2205285100,6080,6100,6110,6080,2112
20240823,101200,2192424930,6100,6110,6110,6100,1221
20240823,101100,2184970570,6120,6120,6120,6120,381
20240823,101000,2182638850,6130,6130,6130,6120,755
20240823,100900,2178014880,6130,6160,6160,6130,124
20240823,100800,2177251460,6170,6170,6170,6170,0
20240823,100700,2177251460,6170,6160,6170,6120,2476
20240823,100600,2162076700,6170,6130,6170,6130,69
20240823,100500,2161653620,6120,6130,6130,6120,861
20240823,100400,2156383290,6180,6110,6180,6100,2380
20240823,100300,2141790010,6110,6120,6120,6100,683
20240823,100200,2137616840,6110,6120,6120,6110,4264
20240823,100100,2111542360,6120,6130,6130,6120,1115
20240823,100000,2104712350,6150,6150,6150,6150,300
20240823,095900,2102867350,6150,6180,6180,6150,545
20240823,095800,2099500750,6190,6190,6190,6180,411
20240823,095700,2096960660,6190,6130,6190,6120,2240
20240823,095600,2083184400,6130,6130,6130,6110,1392
20240823,095500,2074674890,6110,6120,6120,6110,196
20240823,095400,2073477290,6110,6120,6150,6110,2464
20240823,095300,2058416900,6120,6130,6130,6120,1849
20240823,095200,2047097760,6130,6130,6130,6120,459
20240823,095100,2044285020,6140,6130,6150,6120,987
20240823,095000,2038232980,6130,6130,6140,6120,3143
20240823,094900,2018991030,6130,6150,6160,6130,2569
20240823,094800,2003219190,6150,6190,6190,6150,2310
20240823,094700,1988962610,6190,6160,6190,6160,141
20240823,094600,1988089850,6160,6130,6160,6110,1323
20240823,094500,1979942570,6110,6110,6140,6110,5324
20240823,094400,1947401910,6140,6120,6160,6110,3797
20240823,094300,1924176220,6120,6130,6140,6110,4922
20240823,094200,1894052180,6120,6090,6120,6070,2578
20240823,094100,1878353440,6090,6130,6140,6090,10838
20240823,094000,1812124250,6130,6150,6150,6130,3194
20240823,093900,1792509450,6150,6160,6180,6150,2213
20240823,093800,1778884040,6180,6210,6210,6170,2768
20240823,093700,1761783770,6210,6200,6210,6200,2783
20240823,093600,1744524030,6200,6240,6240,6200,1916
20240823,093500,1732612610,6240,6260,6260,6240,2520
20240823,093400,1716860600,6270,6260,6270,6260,350
20240823,093300,1714666360,6260,6300,6300,6260,225
20240823,093200,1713253020,6300,6260,6330,6260,635
20240823,093100,1709260260,6250,6210,6250,6200,2042
20240823,093000,1696544680,6200,6250,6260,6200,3424
20240823,092900,1675268760,6250,6160,6260,6160,16124
20240823,092800,1575196200,6160,6210,6210,6150,17190
20240823,092700,1468897800,6210,6240,6240,6210,6344
20240823,092600,1429475130,6240,6290,6290,6240,4108
20240823,092500,1403758760,6290,6300,6310,6290,3601
20240823,092400,1381070530,6300,6350,6350,6300,3019
20240823,092300,1362015460,6340,6360,6360,6340,391
20240823,092200,1359534690,6360,6380,6390,6340,606
20240823,092100,1355668240,6380,6200,6390,6190,5772
20240823,092000,1319488250,6260,6440,6450,6190,7194
20240823,091900,1274039300,6440,6520,6520,6440,4768
20240823,091800,1243216040,6520,6530,6530,6430,9904
20240823,091700,1179009300,6530,6450,6570,6450,3558
20240823,091600,1155874830,6450,6620,6620,6450,12192
20240823,091500,1076603820,6620,6690,6700,6620,19852
20240823,091400,944350450,6680,6620,6690,6620,33496
20240823,091300,721738370,6610,6520,6610,6520,11794
20240823,091200,644225990,6520,6560,6570,6520,3774
20240823,091100,619534150,6550,6480,6560,6450,2682
20240823,091000,602000420,6480,6460,6480,6400,4032
20240823,090900,576117260,6460,6470,6480,6450,5966
20240823,090800,537594000,6450,6490,6510,6450,3318
20240823,090700,516068010,6500,6510,6520,6500,3502
20240823,090600,493288350,6510,6570,6580,6510,23377
20240823,090500,340197300,6570,6550,6590,6540,14717
20240823,090400,243540850,6540,6490,6560,6490,10947
20240823,090300,171998150,6490,6450,6490,6400,6502
20240823,090200,129944260,6460,6310,6460,6310,2560
20240823,090100,113680720,6300,6270,6300,6270,3552
20240823,090000,91368890,6270,6260,6280,6210,13749