KissMeData/024110/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,190700,12083415150,14160,14160,14160,14160,44408
20240821,190600,12083415150,14160,14160,14160,14160,0
20240821,190500,12083415150,14160,14160,14160,14160,0
20240821,190400,12083415150,14160,14160,14160,14160,0
20240821,190300,12083415150,14160,14160,14160,14160,0
20240821,190200,12083415150,14160,14160,14160,14160,0
20240821,190100,12083415150,14160,14160,14160,14160,0
20240821,190000,12083415150,14160,14160,14160,14160,0
20240821,185900,12083415150,14160,14160,14160,14160,0
20240821,185800,12083415150,14160,14160,14160,14160,0
20240821,185700,12083415150,14160,14160,14160,14160,0
20240821,185600,12083415150,14160,14160,14160,14160,0
20240821,185500,12083415150,14160,14160,14160,14160,0
20240821,185400,12083415150,14160,14160,14160,14160,0
20240821,185300,12083415150,14160,14160,14160,14160,0
20240821,185200,12083415150,14160,14160,14160,14160,0
20240821,185100,12083415150,14160,14160,14160,14160,0
20240821,185000,12083415150,14160,14160,14160,14160,0
20240821,184900,12083415150,14160,14160,14160,14160,0
20240821,184800,12083415150,14160,14160,14160,14160,0
20240821,184700,12083415150,14160,14160,14160,14160,0
20240821,184600,12083415150,14160,14160,14160,14160,0
20240821,184500,12083415150,14160,14160,14160,14160,0
20240821,184400,12083415150,14160,14160,14160,14160,0
20240821,184300,12083415150,14160,14160,14160,14160,0
20240821,184200,12083415150,14160,14160,14160,14160,0
20240821,184100,12083415150,14160,14160,14160,14160,0
20240821,184000,12083415150,14160,14160,14160,14160,0
20240821,183900,12083415150,14160,14160,14160,14160,0
20240821,183800,12083415150,14160,14160,14160,14160,0
20240821,183700,12083415150,14160,14160,14160,14160,44408
20240821,183600,12083415150,14160,14160,14160,14160,0
20240821,183500,12083415150,14160,14160,14160,14160,0
20240821,183400,12083415150,14160,14160,14160,14160,0
20240821,183300,12083415150,14160,14160,14160,14160,0
20240821,183200,12083415150,14160,14160,14160,14160,0
20240821,183100,12083415150,14160,14160,14160,14160,0
20240821,183000,12083415150,14160,14160,14160,14160,0
20240821,182900,12083415150,14160,14160,14160,14160,0
20240821,182800,12083415150,14160,14160,14160,14160,0
20240821,182700,12083415150,14160,14160,14160,14160,0
20240821,182600,12083415150,14160,14160,14160,14160,0
20240821,182500,12083415150,14160,14160,14160,14160,0
20240821,182400,12083415150,14160,14160,14160,14160,0
20240821,182300,12083415150,14160,14160,14160,14160,0
20240821,182200,12083415150,14160,14160,14160,14160,0
20240821,182100,12083415150,14160,14160,14160,14160,0
20240821,182000,12083415150,14160,14160,14160,14160,0
20240821,181900,12083415150,14160,14160,14160,14160,0
20240821,181800,12083415150,14160,14160,14160,14160,0
20240821,181700,12083415150,14160,14160,14160,14160,0
20240821,181600,12083415150,14160,14160,14160,14160,0
20240821,181500,12083415150,14160,14160,14160,14160,0
20240821,181400,12083415150,14160,14160,14160,14160,0
20240821,181300,12083415150,14160,14160,14160,14160,0
20240821,181200,12083415150,14160,14160,14160,14160,0
20240821,181100,12083415150,14160,14160,14160,14160,0
20240821,181000,12083415150,14160,14160,14160,14160,0
20240821,180900,12083415150,14160,14160,14160,14160,0
20240821,180800,12083415150,14160,14160,14160,14160,0
20240821,180700,12083415150,14160,14160,14160,14160,44408
20240821,180600,12083415150,14160,14160,14160,14160,0
20240821,180500,12083415150,14160,14160,14160,14160,0
20240821,180400,12083415150,14160,14160,14160,14160,0
20240821,180300,12083415150,14160,14160,14160,14160,0
20240821,180200,12083415150,14160,14160,14160,14160,0
20240821,180100,12083415150,14160,14160,14160,14160,0
20240821,180000,12083415150,14160,14160,14160,14160,0
20240821,175900,12083415150,14160,14160,14160,14160,0
20240821,175800,12083415150,14160,14160,14160,14160,0
20240821,175700,12083415150,14160,14160,14160,14160,0
20240821,175600,12083415150,14160,14160,14160,14160,0
20240821,175500,12083415150,14160,14160,14160,14160,0
20240821,175400,12083415150,14160,14160,14160,14160,0
20240821,175300,12083415150,14160,14160,14160,14160,0
20240821,175200,12083415150,14160,14160,14160,14160,0
20240821,175100,12083415150,14160,14160,14160,14160,0
20240821,175000,12083415150,14160,14160,14160,14160,0
20240821,174900,12083415150,14160,14160,14160,14160,0
20240821,174800,12083415150,14160,14160,14160,14160,0
20240821,174700,12083415150,14160,14160,14160,14160,0
20240821,174600,12083415150,14160,14160,14160,14160,0
20240821,174500,12083415150,14160,14160,14160,14160,0
20240821,174400,12083415150,14160,14160,14160,14160,0
20240821,174300,12083415150,14160,14160,14160,14160,0
20240821,174200,12083415150,14160,14160,14160,14160,0
20240821,174100,12083415150,14160,14160,14160,14160,0
20240821,174000,12083415150,14160,14160,14160,14160,0
20240821,173900,12083415150,14160,14160,14160,14160,0
20240821,173800,12083415150,14160,14160,14160,14160,0
20240821,173700,12083415150,14160,14160,14160,14160,44408
20240821,173600,12083415150,14160,14160,14160,14160,0
20240821,173500,12083415150,14160,14160,14160,14160,0
20240821,173400,12083415150,14160,14160,14160,14160,0
20240821,173300,12083415150,14160,14160,14160,14160,0
20240821,173200,12083415150,14160,14160,14160,14160,0
20240821,173100,12083415150,14160,14160,14160,14160,0
20240821,173000,12083415150,14160,14160,14160,14160,0
20240821,172900,12083415150,14160,14160,14160,14160,0
20240821,172800,12083415150,14160,14160,14160,14160,0
20240821,172700,12083415150,14160,14160,14160,14160,0
20240821,172600,12083415150,14160,14160,14160,14160,0
20240821,172500,12083415150,14160,14160,14160,14160,0
20240821,172400,12083415150,14160,14160,14160,14160,0
20240821,172300,12083415150,14160,14160,14160,14160,0
20240821,172200,12083415150,14160,14160,14160,14160,0
20240821,172100,12083415150,14160,14160,14160,14160,0
20240821,172000,12083415150,14160,14160,14160,14160,0
20240821,171900,12083415150,14160,14160,14160,14160,0
20240821,171800,12083415150,14160,14160,14160,14160,0
20240821,171700,12083415150,14160,14160,14160,14160,0
20240821,171600,12083415150,14160,14160,14160,14160,0
20240821,171500,12083415150,14160,14160,14160,14160,0
20240821,171400,12083415150,14160,14160,14160,14160,0
20240821,171300,12083415150,14160,14160,14160,14160,0
20240821,171200,12083415150,14160,14160,14160,14160,0
20240821,171100,12083415150,14160,14160,14160,14160,0
20240821,171000,12083415150,14160,14160,14160,14160,0
20240821,170900,12083415150,14160,14160,14160,14160,0
20240821,170800,12083415150,14160,14160,14160,14160,0
20240821,170700,12083415150,14160,14160,14160,14160,44408
20240821,170600,12083415150,14160,14160,14160,14160,0
20240821,170500,12083415150,14160,14160,14160,14160,0
20240821,170400,12083415150,14160,14160,14160,14160,0
20240821,170300,12083415150,14160,14160,14160,14160,0
20240821,170200,12083415150,14160,14160,14160,14160,0
20240821,170100,12083415150,14160,14160,14160,14160,0
20240821,170000,12083415150,14160,14160,14160,14160,0
20240821,165900,12083415150,14160,14160,14160,14160,0
20240821,165800,12083415150,14160,14160,14160,14160,0
20240821,165700,12083415150,14160,14160,14160,14160,0
20240821,165600,12083415150,14160,14160,14160,14160,0
20240821,165500,12083415150,14160,14160,14160,14160,0
20240821,165400,12083415150,14160,14160,14160,14160,0
20240821,165300,12083415150,14160,14160,14160,14160,0
20240821,165200,12083415150,14160,14160,14160,14160,0
20240821,165100,12083415150,14160,14160,14160,14160,0
20240821,165000,12083415150,14160,14160,14160,14160,0
20240821,164900,12083415150,14160,14160,14160,14160,0
20240821,164800,12083415150,14160,14160,14160,14160,0
20240821,164700,12083415150,14160,14160,14160,14160,0
20240821,164600,12083415150,14160,14160,14160,14160,0
20240821,164500,12083415150,14160,14160,14160,14160,0
20240821,164400,12083415150,14160,14160,14160,14160,0
20240821,164300,12083415150,14160,14160,14160,14160,0
20240821,164200,12083415150,14160,14160,14160,14160,0
20240821,164100,12083415150,14160,14160,14160,14160,0
20240821,164000,12083415150,14160,14160,14160,14160,0
20240821,163900,12083415150,14160,14160,14160,14160,0
20240821,163800,12083415150,14160,14160,14160,14160,0
20240821,163700,12083415150,14160,14160,14160,14160,44408
20240821,163600,12083415150,14160,14160,14160,14160,0
20240821,163500,12083415150,14160,14160,14160,14160,0
20240821,163400,12083415150,14160,14160,14160,14160,0
20240821,163300,12083415150,14160,14160,14160,14160,0
20240821,163200,12083415150,14160,14160,14160,14160,0
20240821,163100,12083415150,14160,14160,14160,14160,0
20240821,163000,12083415150,14160,14160,14160,14160,0
20240821,162900,12083415150,14160,14160,14160,14160,0
20240821,162800,12083415150,14160,14160,14160,14160,0
20240821,162700,12083415150,14160,14160,14160,14160,0
20240821,162600,12083415150,14160,14160,14160,14160,0
20240821,162500,12083415150,14160,14160,14160,14160,0
20240821,162400,12083415150,14160,14160,14160,14160,0
20240821,162300,12083415150,14160,14160,14160,14160,0
20240821,162200,12083415150,14160,14160,14160,14160,0
20240821,162100,12083415150,14160,14160,14160,14160,0
20240821,162000,12083415150,14160,14160,14160,14160,0
20240821,161900,12083415150,14160,14160,14160,14160,0
20240821,161800,12083415150,14160,14160,14160,14160,0
20240821,161700,12083415150,14160,14160,14160,14160,0
20240821,161600,12083415150,14160,14160,14160,14160,0
20240821,161500,12083415150,14160,14160,14160,14160,0
20240821,161400,12083415150,14160,14160,14160,14160,0
20240821,161300,12083415150,14160,14160,14160,14160,0
20240821,161200,12083415150,14160,14160,14160,14160,0
20240821,161100,12083415150,14160,14160,14160,14160,0
20240821,161000,12083415150,14160,14160,14160,14160,0
20240821,160900,12083415150,14160,14160,14160,14160,0
20240821,160800,12083415150,14160,14160,14160,14160,0
20240821,160700,12083415150,14160,14160,14160,14160,44408
20240821,160600,12083415150,14160,14160,14160,14160,0
20240821,160500,12083415150,14160,14160,14160,14160,0
20240821,160400,12083415150,14160,14160,14160,14160,0
20240821,160300,12083415150,14160,14160,14160,14160,0
20240821,160200,12083415150,14160,14160,14160,14160,0
20240821,160100,12083415150,14160,14160,14160,14160,0
20240821,160000,12083415150,14160,14160,14160,14160,0
20240821,155900,12083415150,14160,14160,14160,14160,0
20240821,155800,12083415150,14160,14160,14160,14160,0
20240821,155700,12083415150,14160,14160,14160,14160,0
20240821,155600,12083415150,14160,14160,14160,14160,0
20240821,155500,12083415150,14160,14160,14160,14160,0
20240821,155400,12083415150,14160,14160,14160,14160,0
20240821,155300,12083415150,14160,14160,14160,14160,0
20240821,155200,12083415150,14160,14160,14160,14160,0
20240821,155100,12083415150,14160,14160,14160,14160,0
20240821,155000,12083415150,14160,14160,14160,14160,0
20240821,154900,12083415150,14160,14160,14160,14160,0
20240821,154800,12083415150,14160,14160,14160,14160,0
20240821,154700,12083415150,14160,14160,14160,14160,0
20240821,154600,12083415150,14160,14160,14160,14160,0
20240821,154500,12083415150,14160,14160,14160,14160,0
20240821,154400,12083415150,14160,14160,14160,14160,0
20240821,154300,12083415150,14160,14160,14160,14160,0
20240821,154200,12083415150,14160,14160,14160,14160,0
20240821,154100,12083415150,14160,14160,14160,14160,0
20240821,154000,12083415150,14160,14160,14160,14160,0
20240821,153900,12083415150,14160,14160,14160,14160,0
20240821,153800,12083415150,14160,14160,14160,14160,0
20240821,153700,12083415150,14160,14160,14160,14160,44408
20240821,153600,12083415150,14160,14160,14160,14160,0
20240821,153500,12083415150,14160,14160,14160,14160,0
20240821,153400,12083415150,14160,14160,14160,14160,0
20240821,153300,12083415150,14160,14160,14160,14160,0
20240821,153200,12083415150,14160,14160,14160,14160,0
20240821,153100,12083415150,14160,14160,14160,14160,0
20240821,153000,12083415150,14160,14160,14160,14160,44408
20240821,152900,11454597870,14140,14140,14140,14140,0
20240821,152800,11454597870,14140,14140,14140,14140,0
20240821,152700,11454597870,14140,14140,14140,14140,0
20240821,152600,11454597870,14140,14140,14140,14140,0
20240821,152500,11454597870,14140,14140,14140,14140,0
20240821,152400,11454597870,14140,14140,14140,14140,0
20240821,152300,11454597870,14140,14140,14140,14140,0
20240821,152200,11454597870,14140,14140,14140,14140,0
20240821,152100,11454597870,14140,14140,14140,14140,0
20240821,152000,11454597870,14140,14140,14140,14140,0
20240821,151900,11454597870,14140,14110,14140,14110,17489
20240821,151800,11207634450,14120,14120,14130,14110,7175
20240821,151700,11106350540,14130,14120,14130,14120,659
20240821,151600,11097044810,14130,14140,14140,14120,2302
20240821,151500,11064521260,14140,14130,14140,14130,1679
20240821,151400,11040795920,14140,14130,14140,14130,878
20240821,151300,11028389750,14130,14130,14130,14130,1027
20240821,151200,11013878240,14140,14130,14140,14130,1000
20240821,151100,10999747320,14130,14130,14140,14130,1130
20240821,151000,10983778390,14130,14130,14140,14130,414
20240821,150900,10977927170,14140,14130,14140,14130,197
20240821,150800,10975142500,14140,14130,14140,14130,330
20240821,150700,10970478610,14140,14130,14140,14130,1069
20240821,150600,10955365970,14130,14140,14140,14130,402
20240821,150500,10949685610,14140,14130,14140,14130,808
20240821,150400,10938268550,14130,14130,14130,14130,128
20240821,150300,10936459910,14130,14130,14140,14130,837
20240821,150200,10924632910,14130,14130,14140,14130,568
20240821,150100,10916605780,14130,14130,14140,14130,678
20240821,150000,10907024180,14130,14130,14140,14130,2248
20240821,145900,10875259830,14130,14130,14140,14130,377
20240821,145800,10869932020,14130,14130,14130,14130,457
20240821,145700,10863474610,14130,14130,14140,14130,480
20240821,145600,10856690240,14130,14130,14130,14130,144
20240821,145500,10854655520,14140,14130,14140,14130,277
20240821,145400,10850741410,14130,14140,14140,14130,7823
20240821,145300,10740190720,14140,14130,14140,14130,3240
20240821,145200,10694407060,14130,14150,14150,14130,10545
20240821,145100,10545300240,14140,14140,14150,14140,843
20240821,145000,10533375950,14150,14140,14150,14140,387
20240821,144900,10527902190,14140,14140,14150,14140,291
20240821,144800,10523786370,14140,14140,14150,14140,225
20240821,144700,10520604180,14140,14140,14150,14140,224
20240821,144600,10517436420,14150,14140,14150,14140,3349
20240821,144500,10470079180,14140,14140,14150,14140,250
20240821,144400,10466543560,14140,14150,14150,14140,825
20240821,144300,10454877200,14150,14150,14150,14140,1806
20240821,144200,10429324070,14140,14140,14150,14140,1432
20240821,144100,10409064250,14140,14140,14150,14140,623
20240821,144000,10400253020,14150,14140,14150,14140,447
20240821,143900,10393931790,14140,14140,14150,14140,958
20240821,143800,10380379530,14140,14140,14150,14140,243
20240821,143700,10376943410,14140,14140,14150,14140,983
20240821,143600,10363040660,14140,14140,14150,14140,1959
20240821,143500,10335322150,14140,14150,14150,14140,132
20240821,143400,10333454570,14150,14150,14150,14140,434
20240821,143300,10327314170,14140,14150,14150,14140,1113
20240821,143200,10311565880,14150,14140,14150,14140,1607
20240821,143100,10288834850,14140,14150,14150,14140,629
20240821,143000,10279938160,14140,14140,14150,14140,366
20240821,142900,10274761950,14140,14150,14150,14140,1746
20240821,142800,10250060630,14140,14150,14150,14140,66
20240821,142700,10249127320,14150,14140,14150,14140,185
20240821,142600,10246509990,14140,14150,14150,14140,173
20240821,142500,10244062940,14150,14140,14150,14140,857
20240821,142400,10231937000,14140,14150,14150,14140,404
20240821,142300,10226221420,14140,14140,14150,14140,8145
20240821,142200,10111019220,14140,14130,14140,14130,218
20240821,142100,10107936850,14130,14140,14140,14130,889
20240821,142000,10095372920,14140,14130,14140,14130,8914
20240821,141900,9969411280,14120,14120,14130,14120,645
20240821,141800,9960300750,14120,14120,14130,14120,403
20240821,141700,9954609410,14120,14120,14130,14120,3886
20240821,141600,9899702090,14120,14130,14130,14120,222
20240821,141500,9896565470,14130,14120,14130,14120,84
20240821,141400,9895378720,14130,14120,14130,14120,22
20240821,141300,9895068070,14120,14120,14130,14120,931
20240821,141200,9881919250,14120,14120,14130,14120,127
20240821,141100,9880125450,14120,14120,14130,14120,961
20240821,141000,9866556100,14120,14110,14120,14110,1422
20240821,140900,9846477560,14120,14110,14120,14110,467
20240821,140800,9839884450,14120,14110,14120,14110,259
20240821,140700,9836227620,14120,14100,14120,14100,2448
20240821,140600,9801687330,14100,14100,14110,14100,104
20240821,140500,9800220100,14100,14100,14110,14100,477
20240821,140400,9793491980,14100,14110,14110,14100,5428
20240821,140300,9716951980,14100,14100,14110,14100,93
20240821,140200,9715639820,14110,14110,14110,14100,172
20240821,140100,9713213010,14110,14110,14110,14100,4088
20240821,140000,9655531390,14110,14100,14110,14100,331
20240821,135900,9650863620,14110,14100,14110,14100,289
20240821,135800,9646788030,14110,14100,14110,14100,2148
20240821,135700,9616482360,14100,14100,14110,14100,352
20240821,135600,9611518540,14100,14100,14110,14100,1654
20240821,135500,9588197130,14100,14110,14110,14100,3130
20240821,135400,9544063120,14100,14100,14110,14100,223
20240821,135300,9540918200,14110,14100,14110,14100,333
20240821,135200,9536221550,14100,14100,14110,14100,161
20240821,135100,9533951350,14100,14110,14110,14100,1296
20240821,135000,9515666830,14100,14100,14110,14100,310
20240821,134900,9511294510,14100,14100,14110,14100,415
20240821,134800,9505440170,14100,14110,14110,14100,342
20240821,134700,9500616780,14110,14100,14110,14100,342
20240821,134600,9495792510,14100,14100,14110,14100,491
20240821,134500,9488868610,14100,14100,14110,14100,143
20240821,134400,9486852110,14110,14100,14110,14100,74
20240821,134300,9485808090,14100,14100,14100,14100,5025
20240821,134200,9414955590,14110,14110,14110,14100,194
20240821,134100,9412218290,14100,14100,14110,14100,4553
20240821,134000,9348020630,14100,14100,14110,14090,3157
20240821,133900,9303508510,14100,14100,14110,14100,1383
20240821,133800,9284007620,14100,14100,14110,14100,2263
20240821,133700,9252099220,14100,14100,14100,14100,769
20240821,133600,9241256320,14100,14110,14110,14100,757
20240821,133500,9230580190,14110,14110,14110,14110,1307
20240821,133400,9212138420,14110,14120,14120,14110,246
20240821,133300,9208666760,14120,14120,14120,14110,275
20240821,133200,9204783850,14120,14120,14120,14110,291
20240821,133100,9200675040,14110,14110,14120,14110,4990
20240821,133000,9130225380,14110,14120,14120,14110,1185
20240821,132900,9113503230,14110,14110,14120,14110,368
20240821,132800,9108308180,14110,14110,14120,14110,3859
20240821,132700,9053838960,14110,14110,14120,14110,355
20240821,132600,9048828840,14110,14110,14110,14110,173
20240821,132500,9046387810,14120,14110,14120,14110,1267
20240821,132400,9028509530,14110,14110,14120,14110,240
20240821,132300,9025122630,14120,14110,14120,14110,308
20240821,132200,9020775900,14120,14120,14120,14120,1569
20240821,132100,8998621620,14120,14120,14130,14120,586
20240821,132000,8990346570,14120,14130,14130,14120,69
20240821,131900,8989371630,14130,14120,14130,14120,179
20240821,131800,8986843110,14120,14130,14130,14110,5183
20240821,131700,8913658590,14130,14110,14130,14110,3876
20240821,131600,8858909600,14110,14110,14110,14110,473
20240821,131500,8852235570,14110,14110,14120,14110,205
20240821,131400,8849342570,14110,14110,14120,14110,235
20240821,131300,8846026710,14110,14120,14130,14110,1530
20240821,131200,8824428330,14120,14120,14130,14120,338
20240821,131100,8819653620,14130,14120,14130,14120,354
20240821,131000,8814653680,14130,14120,14130,14120,231
20240821,130900,8811391940,14130,14120,14130,14120,541
20240821,130800,8803751890,14130,14120,14130,14120,581
20240821,130700,8795547450,14120,14120,14130,14120,286
20240821,130600,8791507280,14130,14120,14130,14120,344
20240821,130500,8786647480,14120,14120,14120,14120,47
20240821,130400,8785983840,14130,14120,14130,14120,591
20240821,130300,8777638910,14120,14140,14140,14120,817
20240821,130200,8766095130,14140,14130,14140,14130,2318
20240821,130100,8733341180,14130,14130,14140,14130,4062
20240821,130000,8675904630,14140,14130,14140,14130,584
20240821,125900,8667652360,14130,14140,14140,14130,2906
20240821,125800,8626589120,14140,14130,14140,14130,8639
20240821,125700,8504433710,14140,14130,14140,14130,800
20240821,125600,8493122210,14140,14130,14140,14130,1214
20240821,125500,8475957490,14130,14120,14130,14120,3194
20240821,125400,8430827090,14130,14120,14130,14120,586
20240821,125300,8422551140,14120,14120,14120,14120,89
20240821,125200,8421294460,14120,14120,14120,14110,3793
20240821,125100,8367738240,14110,14110,14120,14110,200
20240821,125000,8364915610,14110,14120,14120,14110,38
20240821,124900,8364379180,14110,14120,14120,14110,129
20240821,124800,8362557880,14120,14110,14120,14110,26
20240821,124700,8362190990,14120,14120,14120,14110,286
20240821,124600,8358153210,14120,14110,14120,14110,407
20240821,124500,8352406470,14110,14130,14130,14110,76
20240821,124400,8351333370,14120,14120,14120,14120,52
20240821,124300,8350599130,14110,14110,14110,14110,62
20240821,124200,8349724310,14130,14120,14130,14110,4369
20240821,124100,8288007820,14110,14120,14120,14110,96
20240821,124000,8286652320,14110,14100,14110,14100,6536
20240821,123900,8194430330,14100,14110,14110,14100,485
20240821,123800,8187591820,14100,14110,14110,14100,5130
20240821,123700,8115258770,14110,14100,14110,14100,88
20240821,123600,8114017380,14100,14100,14110,14100,83
20240821,123500,8112846300,14110,14100,14110,14100,95
20240821,123400,8111506230,14100,14110,14110,14100,619
20240821,123300,8102772570,14110,14110,14110,14100,393
20240821,123200,8097229540,14110,14110,14110,14100,8
20240821,123100,8097116710,14110,14100,14110,14090,2568
20240821,123000,8060908960,14090,14090,14090,14090,182
20240821,122900,8058344580,14090,14090,14100,14090,637
20240821,122800,8049366690,14100,14090,14100,14090,104
20240821,122700,8047901130,14100,14090,14100,14090,295
20240821,122600,8043742730,14090,14090,14100,14090,1159
20240821,122500,8027401020,14090,14090,14100,14090,1159
20240821,122400,8011070660,14090,14090,14090,14090,2929
20240821,122300,7969801050,14100,14100,14100,14090,81
20240821,122200,7968659060,14090,14100,14100,14090,1137
20240821,122100,7952628280,14090,14090,14100,14090,384
20240821,122000,7947217120,14090,14090,14100,14090,564
20240821,121900,7939267240,14100,14100,14100,14090,202
20240821,121800,7936419930,14090,14110,14120,14090,9074
20240821,121700,7808453880,14110,14120,14120,14110,786
20240821,121600,7797363310,14110,14120,14120,14110,848
20240821,121500,7785397410,14110,14120,14120,14110,253
20240821,121400,7781827550,14110,14110,14110,14110,232
20240821,121300,7778554030,14110,14120,14120,14110,67
20240821,121200,7777608630,14110,14120,14130,14110,5235
20240821,121100,7703714490,14120,14120,14130,14120,611
20240821,121000,7695085980,14130,14120,14130,14120,683
20240821,120900,7685441410,14120,14120,14130,14120,667
20240821,120800,7676022480,14120,14120,14130,14120,392
20240821,120700,7670486240,14120,14130,14130,14120,215
20240821,120600,7667450250,14120,14120,14120,14120,14
20240821,120500,7667252570,14130,14120,14130,14120,734
20240821,120400,7656887600,14130,14120,14130,14120,120
20240821,120300,7655192290,14130,14120,14130,14120,147
20240821,120200,7653116540,14120,14130,14130,14120,54
20240821,120100,7652353540,14120,14120,14130,14120,4523
20240821,120000,7588446770,14120,14120,14130,14120,210
20240821,115900,7585480980,14120,14120,14120,14120,249
20240821,115800,7581965100,14120,14130,14130,14120,5945
20240821,115700,7497962990,14130,14130,14140,14130,390
20240821,115600,7492451400,14130,14140,14140,14130,459
20240821,115500,7485962610,14140,14130,14140,14130,994
20240821,115400,7471912400,14130,14130,14140,14130,281
20240821,115300,7467941220,14130,14130,14140,14130,347
20240821,115200,7463038070,14130,14130,14140,14130,838
20240821,115100,7451190670,14140,14130,14140,14130,750
20240821,115000,7440588100,14130,14140,14140,14130,614
20240821,114900,7431910110,14130,14130,14140,14130,248
20240821,114800,7428405290,14130,14130,14140,14130,496
20240821,114700,7421395220,14140,14130,14140,14130,388
20240821,114600,7415911820,14140,14130,14140,14130,408
20240821,114500,7410146040,14130,14140,14140,14130,224
20240821,114400,7406980770,14140,14130,14140,14130,534
20240821,114300,7399433070,14130,14130,14140,14130,325
20240821,114200,7394840160,14130,14130,14140,14130,273
20240821,114100,7390980960,14130,14140,14140,14130,6
20240821,114000,7390896150,14140,14140,14140,14140,86
20240821,113900,7389680110,14130,14140,14140,14130,81
20240821,113800,7388534860,14140,14130,14140,14130,153
20240821,113700,7386372960,14130,14130,14140,14130,99
20240821,113600,7384973160,14140,14140,14140,14130,1157
20240821,113500,7368613610,14140,14110,14140,14110,16438
20240821,113400,7136403630,14110,14110,14120,14110,359
20240821,113300,7131336010,14120,14110,14120,14110,301
20240821,113200,7127087030,14110,14110,14120,14110,930
20240821,113100,7113964710,14110,14110,14110,14110,14
20240821,113000,7113767170,14110,14120,14120,14110,417
20240821,112900,7107883270,14110,14120,14120,14110,62
20240821,112800,7107007860,14120,14100,14120,14100,378
20240821,112700,7101674280,14100,14100,14110,14100,1503
20240821,112600,7080467760,14100,14100,14110,14100,164
20240821,112500,7078155320,14100,14110,14120,14100,6963
20240821,112400,6979920170,14110,14110,14120,14110,236
20240821,112300,6976589560,14120,14120,14120,14110,370
20240821,112200,6971366360,14110,14110,14110,14110,172
20240821,112100,6968939440,14110,14120,14120,14110,1015
20240821,112000,6954617750,14120,14120,14120,14110,148
20240821,111900,6952528510,14110,14120,14120,14110,188
20240821,111800,6949875720,14110,14120,14120,14110,1467
20240821,111700,6929165190,14120,14120,14130,14120,207
20240821,111600,6926242340,14120,14090,14120,14090,4907
20240821,111500,6857028940,14090,14090,14090,14090,739
20240821,111400,6846616430,14090,14090,14090,14090,1693
20240821,111300,6822762060,14090,14100,14100,14090,321
20240821,111200,6818237590,14090,14090,14090,14090,2676
20240821,111100,6780532750,14090,14090,14100,14090,187
20240821,111000,6777897830,14090,14100,14100,14090,2602
20240821,110900,6741235420,14090,14090,14100,14090,168
20240821,110800,6738868250,14090,14090,14100,14090,481
20240821,110700,6732089300,14090,14090,14100,14090,228
20240821,110600,6728876680,14090,14100,14100,14090,541
20240821,110500,6721252880,14100,14100,14100,14100,2070
20240821,110400,6692065880,14110,14100,14110,14100,260
20240821,110300,6688397910,14100,14110,14110,14100,816
20240821,110200,6676885470,14110,14110,14110,14110,69
20240821,110100,6675911880,14110,14090,14110,14090,647
20240821,110000,6666790460,14090,14090,14100,14090,8431
20240821,105900,6547956570,14090,14090,14090,14090,338
20240821,105800,6543194150,14090,14130,14130,14090,20861
20240821,105700,6248832960,14120,14130,14130,14120,345
20240821,105600,6243960780,14120,14120,14130,14120,475
20240821,105500,6237253240,14120,14120,14130,14120,391
20240821,105400,6231732310,14120,14120,14130,14120,414
20240821,105300,6225885450,14130,14130,14130,14120,294
20240821,105200,6221732700,14130,14130,14130,14120,211
20240821,105100,6218752140,14130,14120,14130,14120,278
20240821,105000,6214825810,14120,14130,14130,14120,641
20240821,104900,6205769730,14130,14130,14130,14120,140
20240821,104800,6203792180,14120,14130,14130,14120,510
20240821,104700,6196589760,14130,14120,14130,14120,860
20240821,104600,6184445960,14120,14120,14130,14120,1524
20240821,104500,6162921630,14120,14120,14130,14120,133
20240821,104400,6161043510,14120,14130,14130,14120,11969
20240821,104300,5992029660,14130,14130,14130,14120,269
20240821,104200,5988228830,14120,14120,14130,14120,831
20240821,104100,5976491740,14120,14120,14120,14120,1098
20240821,104000,5960987980,14120,14120,14120,14120,4572
20240821,103900,5896431340,14120,14130,14130,14120,4424
20240821,103800,5833964440,14130,14120,14130,14120,4221
20240821,103700,5774324430,14130,14110,14130,14110,20291
20240821,103600,5487912220,14100,14100,14110,14100,1665
20240821,103500,5464420950,14110,14110,14110,14100,1005
20240821,103400,5450250250,14100,14100,14100,14100,1515
20240821,103300,5428888750,14110,14110,14110,14100,237
20240821,103200,5425546830,14100,14110,14110,14090,9274
20240821,103100,5294783200,14110,14110,14110,14100,312
20240821,103000,5290382600,14100,14110,14110,14100,4183
20240821,102900,5231360490,14110,14110,14110,14100,261
20240821,102800,5227678920,14110,14110,14110,14100,449
20240821,102700,5221347940,14110,14110,14110,14100,30
20240821,102600,5220924690,14100,14110,14110,14100,12870
20240821,102500,5039369110,14100,14100,14100,14090,7675
20240821,102400,4931151710,14100,14100,14110,14100,497
20240821,102300,4924143950,14100,14100,14110,14100,827
20240821,102200,4912482440,14110,14110,14120,14100,406
20240821,102100,4906756310,14110,14110,14120,14100,4580
20240821,102000,4842162940,14120,14110,14120,14110,2542
20240821,101900,4806295050,14110,14130,14130,14110,1879
20240821,101800,4779765850,14120,14120,14130,14120,82
20240821,101700,4778607940,14120,14130,14130,14120,315
20240821,101600,4774159890,14120,14130,14130,14120,219
20240821,101500,4771066970,14120,14120,14130,14120,445
20240821,101400,4764783310,14130,14130,14130,14120,251
20240821,101300,4761238100,14130,14120,14130,14110,2451
20240821,101200,4726629980,14110,14100,14110,14100,1974
20240821,101100,4698780250,14100,14100,14110,14100,644
20240821,101000,4689694980,14110,14100,14110,14100,393
20240821,100900,4684153050,14110,14120,14120,14100,2679
20240821,100800,4646352380,14120,14120,14120,14110,1074
20240821,100700,4631192390,14120,14130,14130,14110,1236
20240821,100600,4613749690,14130,14110,14130,14110,2723
20240821,100500,4575317750,14100,14110,14110,14100,255
20240821,100400,4571721740,14110,14120,14120,14100,874
20240821,100300,4559389880,14120,14110,14120,14100,1515
20240821,100200,4538013200,14110,14140,14140,14110,6121
20240821,100100,4451600380,14130,14120,14130,14120,2116
20240821,100000,4421702940,14130,14110,14130,14110,7359
20240821,095900,4317800270,14110,14120,14120,14110,4498
20240821,095800,4254331420,14120,14110,14120,14110,578
20240821,095700,4246175830,14110,14100,14110,14100,3301
20240821,095600,4199601490,14090,14090,14100,14090,2870
20240821,095500,4159163170,14100,14090,14100,14080,4458
20240821,095400,4096336140,14100,14100,14100,14090,1869
20240821,095300,4069991930,14100,14110,14120,14090,15341
20240821,095200,3853679960,14120,14120,14120,14110,730
20240821,095100,3843378250,14110,14110,14120,14110,196
20240821,095000,3840612670,14120,14110,14120,14110,5182
20240821,094900,3767494000,14120,14120,14120,14120,3969
20240821,094800,3711451720,14130,14120,14130,14110,8925
20240821,094700,3585436220,14130,14120,14130,14120,298
20240821,094600,3581226250,14120,14130,14140,14120,906
20240821,094500,3568427150,14140,14140,14150,14140,674
20240821,094400,3558895160,14140,14150,14150,14140,760
20240821,094300,3548142670,14150,14150,14160,14150,2648
20240821,094200,3510672930,14150,14150,14160,14140,3973
20240821,094100,3454461490,14150,14140,14150,14120,6246
20240821,094000,3366154840,14130,14130,14140,14120,4494
20240821,093900,3302674660,14120,14140,14140,14120,1203
20240821,093800,3285677000,14140,14140,14140,14130,763
20240821,093700,3274893630,14140,14140,14140,14130,6172
20240821,093600,3187681860,14140,14140,14140,14130,479
20240821,093500,3180910330,14130,14140,14140,14130,410
20240821,093400,3175115400,14140,14130,14140,14130,1930
20240821,093300,3147843530,14120,14120,14120,14110,5803
20240821,093200,3065919260,14120,14110,14120,14110,623
20240821,093100,3057126170,14110,14130,14130,14110,2005
20240821,093000,3028822350,14130,14130,14130,14120,191
20240821,092900,3026124300,14130,14120,14130,14100,15394
20240821,092800,2808819380,14120,14130,14140,14120,7227
20240821,092700,2706702820,14140,14140,14140,14130,1522
20240821,092600,2685184050,14140,14140,14150,14140,1118
20240821,092500,2669373350,14140,14140,14140,14130,2018
20240821,092400,2640840480,14150,14140,14150,14140,16907
20240821,092300,2401674510,14150,14150,14150,14140,3750
20240821,092200,2348612870,14140,14140,14160,14140,4630
20240821,092100,2283111470,14140,14140,14150,14140,536
20240821,092000,2275532300,14140,14160,14160,14140,5521
20240821,091900,2197429250,14160,14130,14160,14130,7321
20240821,091800,2093814390,14130,14130,14150,14130,4946
20240821,091700,2023872650,14130,14160,14160,14130,10032
20240821,091600,1881836320,14160,14160,14170,14160,538
20240821,091500,1874216110,14160,14180,14180,14160,1901
20240821,091400,1847279220,14180,14140,14180,14140,9780
20240821,091300,1708791120,14130,14070,14130,14060,16508
20240821,091200,1476164770,14070,14050,14070,14050,4086
20240821,091100,1418696470,14050,14070,14070,14050,5452
20240821,091000,1342088760,14060,14070,14080,14050,9155
20240821,090900,1213381180,14070,14070,14080,14060,5557
20240821,090800,1135194300,14060,14080,14080,14060,11866
20240821,090700,968257400,14080,14110,14120,14080,7497
20240821,090600,862598400,14110,14120,14120,14110,5729
20240821,090500,781759780,14120,14100,14130,14090,4267
20240821,090400,721552470,14100,14070,14100,14070,9559
20240821,090300,586929180,14080,14070,14090,14070,5260
20240821,090200,512873170,14070,14100,14100,14050,12267
20240821,090100,340308930,14100,14130,14140,14090,4930
20240821,090000,270714270,14130,14160,14170,14100,19119