KissMeData/080220/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,195000,4130397890,14260,14260,14260,14260,4497
20240822,194900,4130397890,14260,14260,14260,14260,0
20240822,194800,4130397890,14260,14260,14260,14260,0
20240822,194700,4130397890,14260,14260,14260,14260,0
20240822,194600,4130397890,14260,14260,14260,14260,0
20240822,194500,4130397890,14260,14260,14260,14260,0
20240822,194400,4130397890,14260,14260,14260,14260,0
20240822,194300,4130397890,14260,14260,14260,14260,0
20240822,194200,4130397890,14260,14260,14260,14260,0
20240822,194100,4130397890,14260,14260,14260,14260,0
20240822,194000,4130397890,14260,14260,14260,14260,0
20240822,193900,4130397890,14260,14260,14260,14260,0
20240822,193800,4130397890,14260,14260,14260,14260,0
20240822,193700,4130397890,14260,14260,14260,14260,0
20240822,193600,4130397890,14260,14260,14260,14260,0
20240822,193500,4130397890,14260,14260,14260,14260,0
20240822,193400,4130397890,14260,14260,14260,14260,0
20240822,193300,4130397890,14260,14260,14260,14260,0
20240822,193200,4130397890,14260,14260,14260,14260,0
20240822,193100,4130397890,14260,14260,14260,14260,0
20240822,193000,4130397890,14260,14260,14260,14260,0
20240822,192900,4130397890,14260,14260,14260,14260,0
20240822,192800,4130397890,14260,14260,14260,14260,0
20240822,192700,4130397890,14260,14260,14260,14260,0
20240822,192600,4130397890,14260,14260,14260,14260,0
20240822,192500,4130397890,14260,14260,14260,14260,0
20240822,192400,4130397890,14260,14260,14260,14260,0
20240822,192300,4130397890,14260,14260,14260,14260,0
20240822,192200,4130397890,14260,14260,14260,14260,0
20240822,192100,4130397890,14260,14260,14260,14260,0
20240822,192000,4130397890,14260,14260,14260,14260,4497
20240822,191900,4130397890,14260,14260,14260,14260,0
20240822,191800,4130397890,14260,14260,14260,14260,0
20240822,191700,4130397890,14260,14260,14260,14260,0
20240822,191600,4130397890,14260,14260,14260,14260,0
20240822,191500,4130397890,14260,14260,14260,14260,0
20240822,191400,4130397890,14260,14260,14260,14260,0
20240822,191300,4130397890,14260,14260,14260,14260,0
20240822,191200,4130397890,14260,14260,14260,14260,0
20240822,191100,4130397890,14260,14260,14260,14260,0
20240822,191000,4130397890,14260,14260,14260,14260,0
20240822,190900,4130397890,14260,14260,14260,14260,0
20240822,190800,4130397890,14260,14260,14260,14260,0
20240822,190700,4130397890,14260,14260,14260,14260,0
20240822,190600,4130397890,14260,14260,14260,14260,0
20240822,190500,4130397890,14260,14260,14260,14260,0
20240822,190400,4130397890,14260,14260,14260,14260,0
20240822,190300,4130397890,14260,14260,14260,14260,0
20240822,190200,4130397890,14260,14260,14260,14260,0
20240822,190100,4130397890,14260,14260,14260,14260,0
20240822,190000,4130397890,14260,14260,14260,14260,0
20240822,185900,4130397890,14260,14260,14260,14260,0
20240822,185800,4130397890,14260,14260,14260,14260,0
20240822,185700,4130397890,14260,14260,14260,14260,0
20240822,185600,4130397890,14260,14260,14260,14260,0
20240822,185500,4130397890,14260,14260,14260,14260,0
20240822,185400,4130397890,14260,14260,14260,14260,0
20240822,185300,4130397890,14260,14260,14260,14260,0
20240822,185200,4130397890,14260,14260,14260,14260,0
20240822,185100,4130397890,14260,14260,14260,14260,0
20240822,185000,4130397890,14260,14260,14260,14260,4497
20240822,184900,4130397890,14260,14260,14260,14260,0
20240822,184800,4130397890,14260,14260,14260,14260,0
20240822,184700,4130397890,14260,14260,14260,14260,0
20240822,184600,4130397890,14260,14260,14260,14260,0
20240822,184500,4130397890,14260,14260,14260,14260,0
20240822,184400,4130397890,14260,14260,14260,14260,0
20240822,184300,4130397890,14260,14260,14260,14260,0
20240822,184200,4130397890,14260,14260,14260,14260,0
20240822,184100,4130397890,14260,14260,14260,14260,0
20240822,184000,4130397890,14260,14260,14260,14260,0
20240822,183900,4130397890,14260,14260,14260,14260,0
20240822,183800,4130397890,14260,14260,14260,14260,0
20240822,183700,4130397890,14260,14260,14260,14260,0
20240822,183600,4130397890,14260,14260,14260,14260,0
20240822,183500,4130397890,14260,14260,14260,14260,0
20240822,183400,4130397890,14260,14260,14260,14260,0
20240822,183300,4130397890,14260,14260,14260,14260,0
20240822,183200,4130397890,14260,14260,14260,14260,0
20240822,183100,4130397890,14260,14260,14260,14260,0
20240822,183000,4130397890,14260,14260,14260,14260,0
20240822,182900,4130397890,14260,14260,14260,14260,0
20240822,182800,4130397890,14260,14260,14260,14260,0
20240822,182700,4130397890,14260,14260,14260,14260,0
20240822,182600,4130397890,14260,14260,14260,14260,0
20240822,182500,4130397890,14260,14260,14260,14260,0
20240822,182400,4130397890,14260,14260,14260,14260,0
20240822,182300,4130397890,14260,14260,14260,14260,0
20240822,182200,4130397890,14260,14260,14260,14260,0
20240822,182100,4130397890,14260,14260,14260,14260,0
20240822,182000,4130397890,14260,14260,14260,14260,4497
20240822,181900,4130397890,14260,14260,14260,14260,0
20240822,181800,4130397890,14260,14260,14260,14260,0
20240822,181700,4130397890,14260,14260,14260,14260,0
20240822,181600,4130397890,14260,14260,14260,14260,0
20240822,181500,4130397890,14260,14260,14260,14260,0
20240822,181400,4130397890,14260,14260,14260,14260,0
20240822,181300,4130397890,14260,14260,14260,14260,0
20240822,181200,4130397890,14260,14260,14260,14260,0
20240822,181100,4130397890,14260,14260,14260,14260,0
20240822,181000,4130397890,14260,14260,14260,14260,0
20240822,180900,4130397890,14260,14260,14260,14260,0
20240822,180800,4130397890,14260,14260,14260,14260,0
20240822,180700,4130397890,14260,14260,14260,14260,0
20240822,180600,4130397890,14260,14260,14260,14260,0
20240822,180500,4130397890,14260,14260,14260,14260,0
20240822,180400,4130397890,14260,14260,14260,14260,0
20240822,180300,4130397890,14260,14260,14260,14260,0
20240822,180200,4130397890,14260,14260,14260,14260,0
20240822,180100,4130397890,14260,14260,14260,14260,0
20240822,180000,4130397890,14260,14260,14260,14260,0
20240822,175900,4130397890,14260,14260,14260,14260,0
20240822,175800,4130397890,14260,14260,14260,14260,0
20240822,175700,4130397890,14260,14260,14260,14260,0
20240822,175600,4130397890,14260,14260,14260,14260,0
20240822,175500,4130397890,14260,14260,14260,14260,0
20240822,175400,4130397890,14260,14260,14260,14260,0
20240822,175300,4130397890,14260,14260,14260,14260,0
20240822,175200,4130397890,14260,14260,14260,14260,0
20240822,175100,4130397890,14260,14260,14260,14260,0
20240822,175000,4130397890,14260,14260,14260,14260,4497
20240822,174900,4130397890,14260,14260,14260,14260,0
20240822,174800,4130397890,14260,14260,14260,14260,0
20240822,174700,4130397890,14260,14260,14260,14260,0
20240822,174600,4130397890,14260,14260,14260,14260,0
20240822,174500,4130397890,14260,14260,14260,14260,0
20240822,174400,4130397890,14260,14260,14260,14260,0
20240822,174300,4130397890,14260,14260,14260,14260,0
20240822,174200,4130397890,14260,14260,14260,14260,0
20240822,174100,4130397890,14260,14260,14260,14260,0
20240822,174000,4130397890,14260,14260,14260,14260,0
20240822,173900,4130397890,14260,14260,14260,14260,0
20240822,173800,4130397890,14260,14260,14260,14260,0
20240822,173700,4130397890,14260,14260,14260,14260,0
20240822,173600,4130397890,14260,14260,14260,14260,0
20240822,173500,4130397890,14260,14260,14260,14260,0
20240822,173400,4130397890,14260,14260,14260,14260,0
20240822,173300,4130397890,14260,14260,14260,14260,0
20240822,173200,4130397890,14260,14260,14260,14260,0
20240822,173100,4130397890,14260,14260,14260,14260,0
20240822,173000,4130397890,14260,14260,14260,14260,0
20240822,172900,4130397890,14260,14260,14260,14260,0
20240822,172800,4130397890,14260,14260,14260,14260,0
20240822,172700,4130397890,14260,14260,14260,14260,0
20240822,172600,4130397890,14260,14260,14260,14260,0
20240822,172500,4130397890,14260,14260,14260,14260,0
20240822,172400,4130397890,14260,14260,14260,14260,0
20240822,172300,4130397890,14260,14260,14260,14260,0
20240822,172200,4130397890,14260,14260,14260,14260,0
20240822,172100,4130397890,14260,14260,14260,14260,0
20240822,172000,4130397890,14260,14260,14260,14260,4497
20240822,171900,4130397890,14260,14260,14260,14260,0
20240822,171800,4130397890,14260,14260,14260,14260,0
20240822,171700,4130397890,14260,14260,14260,14260,0
20240822,171600,4130397890,14260,14260,14260,14260,0
20240822,171500,4130397890,14260,14260,14260,14260,0
20240822,171400,4130397890,14260,14260,14260,14260,0
20240822,171300,4130397890,14260,14260,14260,14260,0
20240822,171200,4130397890,14260,14260,14260,14260,0
20240822,171100,4130397890,14260,14260,14260,14260,0
20240822,171000,4130397890,14260,14260,14260,14260,0
20240822,170900,4130397890,14260,14260,14260,14260,0
20240822,170800,4130397890,14260,14260,14260,14260,0
20240822,170700,4130397890,14260,14260,14260,14260,0
20240822,170600,4130397890,14260,14260,14260,14260,0
20240822,170500,4130397890,14260,14260,14260,14260,0
20240822,170400,4130397890,14260,14260,14260,14260,0
20240822,170300,4130397890,14260,14260,14260,14260,0
20240822,170200,4130397890,14260,14260,14260,14260,0
20240822,170100,4130397890,14260,14260,14260,14260,0
20240822,170000,4130397890,14260,14260,14260,14260,0
20240822,165900,4130397890,14260,14260,14260,14260,0
20240822,165800,4130397890,14260,14260,14260,14260,0
20240822,165700,4130397890,14260,14260,14260,14260,0
20240822,165600,4130397890,14260,14260,14260,14260,0
20240822,165500,4130397890,14260,14260,14260,14260,0
20240822,165400,4130397890,14260,14260,14260,14260,0
20240822,165300,4130397890,14260,14260,14260,14260,0
20240822,165200,4130397890,14260,14260,14260,14260,0
20240822,165100,4130397890,14260,14260,14260,14260,0
20240822,165000,4130397890,14260,14260,14260,14260,4497
20240822,164900,4130397890,14260,14260,14260,14260,0
20240822,164800,4130397890,14260,14260,14260,14260,0
20240822,164700,4130397890,14260,14260,14260,14260,0
20240822,164600,4130397890,14260,14260,14260,14260,0
20240822,164500,4130397890,14260,14260,14260,14260,0
20240822,164400,4130397890,14260,14260,14260,14260,0
20240822,164300,4130397890,14260,14260,14260,14260,0
20240822,164200,4130397890,14260,14260,14260,14260,0
20240822,164100,4130397890,14260,14260,14260,14260,0
20240822,164000,4130397890,14260,14260,14260,14260,0
20240822,163900,4130397890,14260,14260,14260,14260,0
20240822,163800,4130397890,14260,14260,14260,14260,0
20240822,163700,4130397890,14260,14260,14260,14260,0
20240822,163600,4130397890,14260,14260,14260,14260,0
20240822,163500,4130397890,14260,14260,14260,14260,0
20240822,163400,4130397890,14260,14260,14260,14260,0
20240822,163300,4130397890,14260,14260,14260,14260,0
20240822,163200,4130397890,14260,14260,14260,14260,0
20240822,163100,4130397890,14260,14260,14260,14260,0
20240822,163000,4130397890,14260,14260,14260,14260,0
20240822,162900,4130397890,14260,14260,14260,14260,0
20240822,162800,4130397890,14260,14260,14260,14260,0
20240822,162700,4130397890,14260,14260,14260,14260,0
20240822,162600,4130397890,14260,14260,14260,14260,0
20240822,162500,4130397890,14260,14260,14260,14260,0
20240822,162400,4130397890,14260,14260,14260,14260,0
20240822,162300,4130397890,14260,14260,14260,14260,0
20240822,162200,4130397890,14260,14260,14260,14260,0
20240822,162100,4130397890,14260,14260,14260,14260,0
20240822,162000,4130397890,14260,14260,14260,14260,4497
20240822,161900,4130397890,14260,14260,14260,14260,0
20240822,161800,4130397890,14260,14260,14260,14260,0
20240822,161700,4130397890,14260,14260,14260,14260,0
20240822,161600,4130397890,14260,14260,14260,14260,0
20240822,161500,4130397890,14260,14260,14260,14260,0
20240822,161400,4130397890,14260,14260,14260,14260,0
20240822,161300,4130397890,14260,14260,14260,14260,0
20240822,161200,4130397890,14260,14260,14260,14260,0
20240822,161100,4130397890,14260,14260,14260,14260,0
20240822,161000,4130397890,14260,14260,14260,14260,0
20240822,160900,4130397890,14260,14260,14260,14260,0
20240822,160800,4130397890,14260,14260,14260,14260,0
20240822,160700,4130397890,14260,14260,14260,14260,0
20240822,160600,4130397890,14260,14260,14260,14260,0
20240822,160500,4130397890,14260,14260,14260,14260,0
20240822,160400,4130397890,14260,14260,14260,14260,0
20240822,160300,4130397890,14260,14260,14260,14260,0
20240822,160200,4130397890,14260,14260,14260,14260,0
20240822,160100,4130397890,14260,14260,14260,14260,0
20240822,160000,4130397890,14260,14260,14260,14260,0
20240822,155900,4130397890,14260,14260,14260,14260,0
20240822,155800,4130397890,14260,14260,14260,14260,0
20240822,155700,4130397890,14260,14260,14260,14260,0
20240822,155600,4130397890,14260,14260,14260,14260,0
20240822,155500,4130397890,14260,14260,14260,14260,0
20240822,155400,4130397890,14260,14260,14260,14260,0
20240822,155300,4130397890,14260,14260,14260,14260,0
20240822,155200,4130397890,14260,14260,14260,14260,0
20240822,155100,4130397890,14260,14260,14260,14260,0
20240822,155000,4130397890,14260,14260,14260,14260,4497
20240822,154900,4130397890,14260,14260,14260,14260,0
20240822,154800,4130397890,14260,14260,14260,14260,0
20240822,154700,4130397890,14260,14260,14260,14260,0
20240822,154600,4130397890,14260,14260,14260,14260,0
20240822,154500,4130397890,14260,14260,14260,14260,0
20240822,154400,4130397890,14260,14260,14260,14260,0
20240822,154300,4130397890,14260,14260,14260,14260,0
20240822,154200,4130397890,14260,14260,14260,14260,0
20240822,154100,4130397890,14260,14260,14260,14260,0
20240822,154000,4130397890,14260,14260,14260,14260,0
20240822,153900,4130397890,14260,14260,14260,14260,0
20240822,153800,4130397890,14260,14260,14260,14260,0
20240822,153700,4130397890,14260,14260,14260,14260,0
20240822,153600,4130397890,14260,14260,14260,14260,0
20240822,153500,4130397890,14260,14260,14260,14260,0
20240822,153400,4130397890,14260,14260,14260,14260,0
20240822,153300,4130397890,14260,14260,14260,14260,0
20240822,153200,4130397890,14260,14260,14260,14260,0
20240822,153100,4130397890,14260,14260,14260,14260,0
20240822,153000,4130397890,14260,14260,14260,14260,4497
20240822,152900,4066270670,14280,14280,14280,14280,0
20240822,152800,4066270670,14280,14280,14280,14280,0
20240822,152700,4066270670,14280,14280,14280,14280,0
20240822,152600,4066270670,14280,14280,14280,14280,0
20240822,152500,4066270670,14280,14280,14280,14280,0
20240822,152400,4066270670,14280,14280,14280,14280,0
20240822,152300,4066270670,14280,14280,14280,14280,0
20240822,152200,4066270670,14280,14280,14280,14280,0
20240822,152100,4066270670,14280,14280,14280,14280,0
20240822,152000,4066270670,14280,14280,14280,14280,0
20240822,151900,4066270670,14280,14260,14280,14260,1134
20240822,151800,4050087710,14280,14260,14280,14260,1258
20240822,151700,4032146980,14260,14270,14270,14260,934
20240822,151600,4018819510,14270,14250,14270,14250,436
20240822,151500,4012600410,14250,14250,14250,14250,249
20240822,151400,4009052160,14250,14260,14260,14250,99
20240822,151300,4007641360,14250,14250,14290,14250,107
20240822,151200,4006116210,14250,14250,14250,14250,125
20240822,151100,4004334960,14250,14260,14260,14250,529
20240822,151000,3996796230,14250,14260,14260,14250,39
20240822,150900,3996240200,14240,14260,14260,14240,1492
20240822,150800,3974977730,14260,14250,14300,14250,2715
20240822,150700,3936275830,14300,14270,14300,14260,1762
20240822,150600,3911123980,14270,14280,14280,14270,852
20240822,150500,3898959410,14280,14280,14280,14280,55
20240822,150400,3898174010,14280,14280,14290,14280,600
20240822,150300,3889605010,14280,14290,14290,14280,491
20240822,150200,3882592960,14290,14270,14290,14260,832
20240822,150100,3870716030,14270,14280,14280,14270,215
20240822,150000,3867647140,14280,14290,14290,14280,1160
20240822,145900,3851082120,14280,14290,14290,14280,12
20240822,145800,3850910660,14290,14290,14290,14290,0
20240822,145700,3850910660,14290,14290,14290,14290,12
20240822,145600,3850739180,14300,14270,14300,14270,128
20240822,145500,3848912320,14270,14270,14320,14260,84
20240822,145400,3847713440,14260,14260,14260,14250,516
20240822,145300,3840355370,14260,14260,14260,14260,945
20240822,145200,3826879670,14260,14260,14260,14260,599
20240822,145100,3818337930,14260,14280,14280,14260,539
20240822,145000,3810646660,14280,14280,14280,14280,42
20240822,144900,3810046900,14280,14260,14280,14260,115
20240822,144800,3808405480,14270,14270,14280,14260,1754
20240822,144700,3783373760,14270,14320,14320,14270,1049
20240822,144600,3768393240,14320,14300,14330,14280,36
20240822,144500,3767878680,14280,14290,14330,14280,585
20240822,144400,3759507780,14280,14280,14280,14280,402
20240822,144300,3753767220,14270,14270,14270,14270,14
20240822,144200,3753567440,14260,14260,14260,14260,54
20240822,144100,3752797400,14250,14250,14250,14250,20
20240822,144000,3752512400,14250,14260,14260,14250,424
20240822,143900,3746467200,14260,14260,14260,14260,341
20240822,143800,3741604540,14260,14250,14260,14240,530
20240822,143700,3734051840,14240,14240,14240,14240,17
20240822,143600,3733809760,14240,14250,14260,14240,270
20240822,143500,3729963680,14260,14250,14260,14250,221
20240822,143400,3726813430,14250,14250,14250,14250,164
20240822,143300,3724476430,14250,14270,14270,14250,323
20240822,143200,3719867990,14270,14280,14280,14270,86
20240822,143100,3718640760,14270,14280,14280,14270,171
20240822,143000,3716200580,14270,14270,14270,14270,103
20240822,142900,3714730770,14280,14280,14280,14280,1
20240822,142800,3714716490,14270,14270,14270,14270,266
20240822,142700,3710920670,14270,14280,14280,14270,131
20240822,142600,3709051290,14280,14280,14280,14280,157
20240822,142500,3706809330,14280,14280,14280,14280,11
20240822,142400,3706652250,14290,14280,14290,14280,1181
20240822,142300,3689782810,14270,14270,14270,14270,438
20240822,142200,3683532550,14270,14270,14270,14270,1
20240822,142100,3683518280,14270,14270,14270,14270,1
20240822,142000,3683504010,14260,14260,14260,14260,22
20240822,141900,3683190290,14270,14250,14270,14250,434
20240822,141800,3676997550,14270,14270,14270,14270,50
20240822,141700,3676284050,14240,14250,14250,14240,80
20240822,141600,3675144500,14240,14250,14250,14240,272
20240822,141500,3671270920,14250,14260,14260,14250,1825
20240822,141400,3645252620,14250,14260,14260,14250,160
20240822,141300,3642972460,14260,14260,14260,14260,15
20240822,141200,3642758560,14260,14260,14260,14260,10
20240822,141100,3642615960,14260,14250,14260,14250,130
20240822,141000,3640763250,14250,14250,14250,14250,0
20240822,140900,3640763250,14250,14250,14250,14250,0
20240822,140800,3640763250,14250,14250,14250,14250,42
20240822,140700,3640164750,14250,14240,14250,14230,505
20240822,140600,3632978440,14240,14240,14240,14240,206
20240822,140500,3630045000,14240,14260,14260,14240,602
20240822,140400,3621466440,14260,14260,14260,14260,40
20240822,140300,3620896040,14270,14270,14270,14260,167
20240822,140200,3618513380,14270,14270,14270,14270,803
20240822,140100,3607054570,14270,14280,14280,14270,68
20240822,140000,3606084160,14270,14280,14280,14270,74
20240822,135900,3605027940,14280,14280,14280,14280,12
20240822,135800,3604856580,14270,14270,14280,14270,129
20240822,135700,3603014540,14280,14280,14280,14280,20
20240822,135600,3602728940,14280,14270,14280,14270,236
20240822,135500,3599361010,14270,14280,14280,14270,130
20240822,135400,3597505610,14280,14280,14290,14270,695
20240822,135300,3587581090,14290,14290,14290,14290,54
20240822,135200,3586809430,14290,14290,14290,14290,196
20240822,135100,3584008590,14290,14310,14310,14290,333
20240822,135000,3579247300,14300,14320,14320,14300,94
20240822,134900,3577901960,14320,14320,14320,14310,18
20240822,134800,3577644270,14320,14330,14330,14320,25
20240822,134700,3577286070,14320,14330,14330,14320,315
20240822,134600,3572774590,14340,14330,14340,14330,84
20240822,134500,3571570170,14340,14340,14350,14340,149
20240822,134400,3569433080,14340,14340,14340,14340,97
20240822,134300,3568042100,14330,14320,14330,14320,2809
20240822,134200,3527815650,14320,14320,14320,14320,21
20240822,134100,3527514930,14320,14320,14320,14320,94
20240822,134000,3526168850,14320,14320,14320,14320,0
20240822,133900,3526168850,14320,14320,14320,14310,177
20240822,133800,3523635280,14320,14310,14320,14310,226
20240822,133700,3520399010,14310,14320,14320,14310,2020
20240822,133600,3491472710,14310,14310,14310,14310,501
20240822,133500,3484303400,14320,14310,14320,14310,475
20240822,133400,3477501450,14310,14320,14320,14310,222
20240822,133300,3474324530,14320,14310,14320,14310,146
20240822,133200,3472235020,14310,14320,14320,14310,22
20240822,133100,3471919990,14310,14320,14320,14310,70
20240822,133000,3470918090,14320,14310,14320,14310,496
20240822,132900,3463817020,14320,14320,14320,14310,174
20240822,132800,3461325440,14310,14320,14320,14310,655
20240822,132700,3451945850,14320,14330,14330,14320,57
20240822,132600,3451129400,14320,14330,14330,14320,338
20240822,132500,3446288780,14320,14330,14330,14320,63
20240822,132400,3445386420,14330,14330,14330,14330,28
20240822,132300,3444985180,14330,14330,14330,14330,20
20240822,132200,3444698580,14320,14310,14320,14310,84
20240822,132100,3443495710,14320,14320,14320,14310,28
20240822,132000,3443094760,14320,14320,14320,14320,2
20240822,131900,3443066120,14320,14320,14320,14320,101
20240822,131800,3441619800,14320,14320,14330,14320,41
20240822,131700,3441032470,14320,14320,14320,14320,51
20240822,131600,3440302150,14330,14320,14330,14320,122
20240822,131500,3438554910,14320,14320,14320,14320,1
20240822,131400,3438540590,14310,14310,14320,14310,164
20240822,131300,3436193690,14310,14310,14310,14310,15
20240822,131200,3435979040,14310,14290,14310,14290,486
20240822,131100,3429028240,14280,14280,14280,14280,175
20240822,131000,3426529240,14270,14270,14270,14270,4
20240822,130900,3426472160,14280,14270,14280,14270,281
20240822,130800,3422462080,14280,14300,14300,14280,424
20240822,130700,3416406760,14300,14290,14300,14290,31
20240822,130600,3415963560,14290,14300,14300,14280,61
20240822,130500,3415091900,14300,14310,14310,14300,76
20240822,130400,3414004380,14320,14330,14330,14320,67
20240822,130300,3413044840,14340,14340,14340,14340,205
20240822,130200,3410105140,14320,14270,14320,14270,1684
20240822,130100,3386046710,14250,14230,14260,14230,2330
20240822,130000,3352857880,14230,14220,14230,14220,632
20240822,125900,3343868620,14230,14230,14230,14230,332
20240822,125800,3339144260,14230,14220,14230,14220,64
20240822,125700,3338233670,14220,14220,14230,14220,57
20240822,125600,3337422930,14220,14230,14230,14220,130
20240822,125500,3335573820,14230,14230,14230,14230,247
20240822,125400,3332059010,14230,14220,14230,14220,50
20240822,125300,3331347610,14220,14240,14240,14220,358
20240822,125200,3326252890,14240,14240,14240,14240,250
20240822,125100,3322692890,14210,14210,14230,14200,645
20240822,125000,3313525280,14210,14200,14210,14200,976
20240822,124900,3299664590,14200,14200,14200,14200,258
20240822,124800,3296000990,14200,14200,14200,14200,50
20240822,124700,3295290990,14200,14200,14200,14190,157
20240822,124600,3293062620,14200,14190,14200,14190,1231
20240822,124500,3275594030,14190,14190,14190,14190,463
20240822,124400,3269024060,14190,14190,14190,14180,470
20240822,124300,3262356760,14190,14190,14200,14190,162
20240822,124200,3260057480,14190,14210,14210,14180,3676
20240822,124100,3207864790,14220,14220,14230,14210,2675
20240822,124000,3169836180,14220,14230,14230,14220,175
20240822,123900,3167346340,14230,14220,14230,14220,489
20240822,123800,3160390270,14230,14230,14230,14230,1303
20240822,123700,3141848580,14240,14230,14240,14230,670
20240822,123600,3132314070,14230,14250,14250,14230,447
20240822,123500,3125951610,14250,14250,14250,14250,872
20240822,123400,3113525610,14260,14250,14260,14250,1920
20240822,123300,3086165410,14250,14260,14260,14250,307
20240822,123200,3081790320,14260,14260,14260,14250,221
20240822,123100,3078638870,14260,14260,14260,14260,37
20240822,123000,3078111250,14260,14260,14260,14260,329
20240822,122900,3073419710,14270,14250,14270,14250,424
20240822,122800,3067374270,14250,14250,14260,14250,72
20240822,122700,3066348060,14250,14260,14260,14240,32
20240822,122600,3065892110,14240,14260,14270,14240,1922
20240822,122500,3038502380,14270,14270,14270,14270,37
20240822,122400,3037974390,14270,14260,14270,14250,294
20240822,122300,3033781910,14260,14270,14270,14260,69
20240822,122200,3032797410,14260,14250,14260,14250,167
20240822,122100,3030416660,14250,14250,14250,14250,207
20240822,122000,3027466910,14250,14250,14250,14240,781
20240822,121900,3016341900,14250,14250,14260,14240,834
20240822,121800,3004461850,14250,14280,14280,14250,86
20240822,121700,3003235720,14280,14260,14280,14230,1399
20240822,121600,2983285320,14260,14230,14260,14230,2234
20240822,121500,2951482360,14230,14260,14260,14230,2842
20240822,121400,2910993070,14250,14250,14250,14230,783
20240822,121300,2899843110,14260,14260,14270,14260,182
20240822,121200,2897247590,14260,14250,14260,14250,35
20240822,121100,2896748540,14250,14240,14250,14240,240
20240822,121000,2893330070,14240,14240,14240,14230,53
20240822,120900,2892575370,14240,14240,14240,14230,153
20240822,120800,2890397580,14240,14240,14240,14230,1023
20240822,120700,2875838160,14240,14250,14250,14240,1635
20240822,120600,2852544470,14250,14260,14260,14250,45
20240822,120500,2851902910,14260,14260,14260,14260,169
20240822,120400,2849492970,14270,14270,14270,14270,59
20240822,120300,2848651040,14270,14270,14270,14270,38
20240822,120200,2848108780,14270,14260,14270,14260,42
20240822,120100,2847509550,14260,14260,14260,14260,33
20240822,120000,2847038970,14260,14260,14260,14250,151
20240822,115900,2844886830,14270,14270,14270,14270,61
20240822,115800,2844016360,14270,14270,14270,14270,11
20240822,115700,2843859390,14250,14260,14280,14250,1005
20240822,115600,2829529230,14250,14260,14260,14250,41
20240822,115500,2828944580,14260,14260,14260,14260,40
20240822,115400,2828374180,14260,14260,14260,14260,157
20240822,115300,2826135360,14260,14270,14270,14260,36
20240822,115200,2825621790,14260,14260,14260,14250,512
20240822,115100,2818322930,14260,14260,14270,14260,166
20240822,115000,2815955570,14260,14270,14270,14260,228
20240822,114900,2812704270,14270,14270,14270,14260,314
20240822,114800,2808223770,14270,14260,14270,14260,160
20240822,114700,2805940620,14270,14280,14280,14270,123
20240822,114600,2804185210,14270,14260,14270,14250,1149
20240822,114500,2787804130,14270,14270,14270,14260,388
20240822,114400,2782267700,14260,14250,14260,14250,559
20240822,114300,2774296430,14260,14260,14260,14260,68
20240822,114200,2773326750,14260,14260,14260,14260,62
20240822,114100,2772442630,14260,14250,14260,14250,161
20240822,114000,2770147120,14250,14260,14260,14250,300
20240822,113900,2765871120,14260,14260,14260,14260,37
20240822,113800,2765343500,14260,14270,14270,14260,269
20240822,113700,2761505470,14280,14280,14280,14280,2
20240822,113600,2761476910,14270,14280,14280,14270,186
20240822,113500,2758822250,14280,14280,14290,14270,584
20240822,113400,2750482510,14280,14240,14280,14240,2519
20240822,113300,2714585400,14240,14240,14240,14240,133
20240822,113200,2712691480,14240,14240,14240,14240,20
20240822,113100,2712406680,14230,14240,14240,14230,242
20240822,113000,2708961710,14240,14230,14240,14230,306
20240822,112900,2704607220,14240,14230,14240,14230,200
20240822,112800,2701761020,14230,14240,14240,14230,127
20240822,112700,2699952640,14230,14230,14240,14230,245
20240822,112600,2696466080,14220,14250,14250,14220,1760
20240822,112500,2671414830,14240,14250,14250,14230,1180
20240822,112400,2654609760,14250,14270,14270,14250,3202
20240822,112300,2608971290,14270,14270,14270,14260,143
20240822,112200,2606930890,14270,14260,14270,14260,99
20240822,112100,2605518620,14260,14280,14290,14260,1342
20240822,112000,2586370090,14270,14290,14290,14270,39
20240822,111900,2585813450,14290,14290,14290,14280,473
20240822,111800,2579058500,14280,14280,14280,14280,5
20240822,111700,2578987100,14280,14290,14300,14280,159
20240822,111600,2576715010,14290,14290,14290,14280,192
20240822,111500,2573972320,14290,14290,14290,14290,12
20240822,111400,2573800840,14280,14290,14290,14270,1503
20240822,111300,2552343250,14280,14310,14310,14280,7684
20240822,111200,2442492930,14310,14310,14320,14300,748
20240822,111100,2431794280,14310,14310,14310,14300,509
20240822,111000,2424510620,14310,14320,14320,14300,3370
20240822,110900,2376271640,14330,14340,14340,14330,1150
20240822,110800,2359785040,14350,14340,14350,14340,219
20240822,110700,2356643410,14340,14340,14340,14340,93
20240822,110600,2355309790,14340,14340,14340,14340,45
20240822,110500,2354664490,14340,14340,14340,14340,287
20240822,110400,2350548910,14340,14330,14340,14320,1406
20240822,110300,2330405900,14330,14330,14340,14330,345
20240822,110200,2325461840,14330,14340,14340,14330,828
20240822,110100,2313596000,14340,14350,14350,14330,636
20240822,110000,2304476160,14350,14350,14350,14340,1096
20240822,105900,2288755610,14350,14360,14370,14350,1064
20240822,105800,2273486970,14360,14360,14360,14360,64
20240822,105700,2272567930,14350,14350,14360,14350,68
20240822,105600,2271591930,14370,14370,14370,14350,289
20240822,105500,2267442820,14370,14370,14370,14370,108
20240822,105400,2265890860,14380,14370,14380,14370,1236
20240822,105300,2248118820,14370,14370,14370,14370,20
20240822,105200,2247831420,14370,14380,14380,14370,38
20240822,105100,2247285260,14380,14370,14380,14370,72
20240822,105000,2246250180,14360,14350,14360,14340,227
20240822,104900,2242992330,14350,14350,14350,14340,931
20240822,104800,2229637560,14350,14340,14350,14340,65
20240822,104700,2228705250,14340,14350,14350,14340,553
20240822,104600,2220773900,14350,14340,14350,14340,146
20240822,104500,2218679580,14350,14340,14350,14340,170
20240822,104400,2216241430,14340,14350,14350,14340,259
20240822,104300,2212527050,14350,14350,14350,14340,1877
20240822,104200,2185603490,14350,14380,14380,14340,7729
20240822,104100,2074661040,14370,14380,14380,14370,1208
20240822,104000,2057299720,14390,14380,14390,14380,121
20240822,103900,2055559640,14380,14390,14390,14380,80
20240822,103800,2054408460,14380,14380,14380,14380,365
20240822,103700,2049159760,14380,14380,14380,14380,23
20240822,103600,2048829020,14370,14370,14370,14370,509
20240822,103500,2041514690,14370,14370,14370,14370,254
20240822,103400,2037864710,14380,14380,14380,14370,1406
20240822,103300,2017659080,14380,14380,14380,14380,46
20240822,103200,2016997600,14380,14380,14390,14370,545
20240822,103100,2009162170,14380,14380,14380,14370,1648
20240822,103000,1985475400,14380,14370,14380,14370,45
20240822,102900,1984828310,14380,14380,14380,14370,288
20240822,102800,1980689170,14380,14380,14380,14380,81
20240822,102700,1979524390,14380,14380,14390,14380,523
20240822,102600,1972003640,14370,14380,14380,14370,1232
20240822,102500,1954287490,14390,14400,14400,14390,584
20240822,102400,1945883620,14400,14400,14400,14400,117
20240822,102300,1944198820,14400,14390,14400,14390,121
20240822,102200,1942457370,14390,14410,14410,14390,806
20240822,102100,1930858040,14410,14410,14410,14400,62
20240822,102000,1929965010,14400,14410,14410,14400,392
20240822,101900,1924319920,14410,14410,14410,14400,22
20240822,101800,1924003090,14410,14400,14410,14400,425
20240822,101700,1917880700,14400,14400,14410,14400,56
20240822,101600,1917074100,14400,14400,14400,14400,428
20240822,101500,1910910900,14400,14410,14410,14400,84
20240822,101400,1909701180,14410,14400,14410,14400,45
20240822,101300,1909052930,14400,14410,14410,14400,87
20240822,101200,1907800070,14390,14390,14390,14390,1
20240822,101100,1907785680,14380,14400,14400,14380,164
20240822,101000,1905425020,14400,14390,14400,14390,67
20240822,100900,1904460230,14380,14380,14380,14370,436
20240822,100800,1898191240,14380,14390,14390,14380,3304
20240822,100700,1850675810,14380,14400,14410,14380,676
20240822,100600,1840951060,14400,14400,14420,14400,45
20240822,100500,1840302960,14400,14400,14400,14390,1068
20240822,100400,1824931630,14390,14390,14390,14380,848
20240822,100300,1812729440,14390,14400,14400,14390,869
20240822,100200,1800224480,14400,14390,14400,14390,571
20240822,100100,1792002160,14400,14390,14420,14390,47
20240822,100000,1791325360,14390,14430,14430,14390,4445
20240822,095900,1727297820,14430,14420,14430,14410,287
20240822,095800,1723159660,14430,14420,14430,14420,406
20240822,095700,1717304910,14420,14420,14430,14410,248
20240822,095600,1713728680,14420,14430,14430,14420,627
20240822,095500,1704682100,14430,14430,14430,14420,155
20240822,095400,1702446780,14450,14460,14460,14440,24
20240822,095300,1702100170,14470,14420,14470,14420,315
20240822,095200,1697554730,14420,14400,14460,14390,1465
20240822,095100,1676433780,14440,14440,14440,14390,503
20240822,095000,1669178930,14440,14420,14460,14390,653
20240822,094900,1659765080,14420,14410,14430,14380,2167
20240822,094800,1628568660,14410,14410,14410,14410,1052
20240822,094700,1613409340,14420,14450,14450,14410,253
20240822,094600,1609762330,14450,14460,14460,14420,257
20240822,094500,1606048890,14440,14410,14440,14410,1154
20240822,094400,1589394030,14430,14420,14430,14410,550
20240822,094300,1581465030,14410,14410,14410,14390,2673
20240822,094200,1542984150,14410,14430,14430,14410,868
20240822,094100,1530468510,14440,14440,14460,14430,137
20240822,094000,1528490230,14430,14470,14480,14420,607
20240822,093900,1519716810,14470,14460,14470,14460,227
20240822,093800,1516433780,14460,14460,14460,14430,99
20240822,093700,1515005090,14430,14390,14430,14380,951
20240822,093600,1501314960,14380,14400,14410,14380,2044
20240822,093500,1471908920,14390,14410,14410,14380,1306
20240822,093400,1453110040,14410,14400,14410,14350,5595
20240822,093300,1372598460,14400,14460,14460,14400,6799
20240822,093200,1274492810,14460,14450,14460,14450,1088
20240822,093100,1258762440,14450,14460,14480,14450,1832
20240822,093000,1232265890,14460,14470,14480,14450,3804
20240822,092900,1177247960,14480,14490,14490,14480,2807
20240822,092800,1136593460,14500,14490,14500,14490,1694
20240822,092700,1112047330,14500,14500,14500,14490,687
20240822,092600,1102088980,14500,14480,14500,14480,1893
20240822,092500,1074664930,14490,14530,14530,14480,16245
20240822,092400,839025870,14540,14540,14560,14540,852
20240822,092300,826634310,14540,14540,14540,14540,862
20240822,092200,814100830,14540,14570,14570,14540,343
20240822,092100,809106920,14570,14530,14580,14530,1461
20240822,092000,787857010,14580,14550,14580,14530,1641
20240822,091900,763992520,14580,14580,14580,14550,1176
20240822,091800,746855760,14580,14540,14580,14540,388
20240822,091700,741201900,14530,14600,14600,14530,799
20240822,091600,729586770,14600,14600,14600,14540,63
20240822,091500,728668560,14530,14560,14610,14530,5252
20240822,091400,652153410,14540,14570,14570,14540,507
20240822,091300,644777230,14570,14580,14580,14530,3288
20240822,091200,596965660,14580,14570,14580,14530,1308
20240822,091100,577943800,14570,14530,14590,14530,1481
20240822,091000,556374710,14530,14510,14530,14510,685
20240822,090900,546430960,14520,14530,14530,14510,5439
20240822,090800,467436900,14560,14600,14600,14540,5256
20240822,090700,390825080,14600,14640,14640,14600,744
20240822,090600,379941680,14640,14570,14650,14560,592
20240822,090500,371301600,14590,14540,14590,14530,1448
20240822,090400,350241480,14550,14590,14590,14540,1309
20240822,090300,331195080,14550,14670,14720,14550,6739
20240822,090200,232669730,14670,14780,14790,14670,6268
20240822,090100,140523250,14790,14720,14790,14700,3372
20240822,090000,90708000,14760,14700,14790,14680,6168