KissMeData/089600/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,195600,428065190,17100,17100,17100,17100,331
20240822,195500,428065190,17100,17100,17100,17100,0
20240822,195400,428065190,17100,17100,17100,17100,0
20240822,195300,428065190,17100,17100,17100,17100,0
20240822,195200,428065190,17100,17100,17100,17100,0
20240822,195100,428065190,17100,17100,17100,17100,0
20240822,195000,428065190,17100,17100,17100,17100,0
20240822,194900,428065190,17100,17100,17100,17100,0
20240822,194800,428065190,17100,17100,17100,17100,0
20240822,194700,428065190,17100,17100,17100,17100,0
20240822,194600,428065190,17100,17100,17100,17100,0
20240822,194500,428065190,17100,17100,17100,17100,0
20240822,194400,428065190,17100,17100,17100,17100,0
20240822,194300,428065190,17100,17100,17100,17100,0
20240822,194200,428065190,17100,17100,17100,17100,0
20240822,194100,428065190,17100,17100,17100,17100,0
20240822,194000,428065190,17100,17100,17100,17100,0
20240822,193900,428065190,17100,17100,17100,17100,0
20240822,193800,428065190,17100,17100,17100,17100,0
20240822,193700,428065190,17100,17100,17100,17100,0
20240822,193600,428065190,17100,17100,17100,17100,0
20240822,193500,428065190,17100,17100,17100,17100,0
20240822,193400,428065190,17100,17100,17100,17100,0
20240822,193300,428065190,17100,17100,17100,17100,0
20240822,193200,428065190,17100,17100,17100,17100,0
20240822,193100,428065190,17100,17100,17100,17100,0
20240822,193000,428065190,17100,17100,17100,17100,0
20240822,192900,428065190,17100,17100,17100,17100,0
20240822,192800,428065190,17100,17100,17100,17100,0
20240822,192700,428065190,17100,17100,17100,17100,0
20240822,192600,428065190,17100,17100,17100,17100,331
20240822,192500,428065190,17100,17100,17100,17100,0
20240822,192400,428065190,17100,17100,17100,17100,0
20240822,192300,428065190,17100,17100,17100,17100,0
20240822,192200,428065190,17100,17100,17100,17100,0
20240822,192100,428065190,17100,17100,17100,17100,0
20240822,192000,428065190,17100,17100,17100,17100,0
20240822,191900,428065190,17100,17100,17100,17100,0
20240822,191800,428065190,17100,17100,17100,17100,0
20240822,191700,428065190,17100,17100,17100,17100,0
20240822,191600,428065190,17100,17100,17100,17100,0
20240822,191500,428065190,17100,17100,17100,17100,0
20240822,191400,428065190,17100,17100,17100,17100,0
20240822,191300,428065190,17100,17100,17100,17100,0
20240822,191200,428065190,17100,17100,17100,17100,0
20240822,191100,428065190,17100,17100,17100,17100,0
20240822,191000,428065190,17100,17100,17100,17100,0
20240822,190900,428065190,17100,17100,17100,17100,0
20240822,190800,428065190,17100,17100,17100,17100,0
20240822,190700,428065190,17100,17100,17100,17100,0
20240822,190600,428065190,17100,17100,17100,17100,0
20240822,190500,428065190,17100,17100,17100,17100,0
20240822,190400,428065190,17100,17100,17100,17100,0
20240822,190300,428065190,17100,17100,17100,17100,0
20240822,190200,428065190,17100,17100,17100,17100,0
20240822,190100,428065190,17100,17100,17100,17100,0
20240822,190000,428065190,17100,17100,17100,17100,0
20240822,185900,428065190,17100,17100,17100,17100,0
20240822,185800,428065190,17100,17100,17100,17100,0
20240822,185700,428065190,17100,17100,17100,17100,0
20240822,185600,428065190,17100,17100,17100,17100,331
20240822,185500,428065190,17100,17100,17100,17100,0
20240822,185400,428065190,17100,17100,17100,17100,0
20240822,185300,428065190,17100,17100,17100,17100,0
20240822,185200,428065190,17100,17100,17100,17100,0
20240822,185100,428065190,17100,17100,17100,17100,0
20240822,185000,428065190,17100,17100,17100,17100,0
20240822,184900,428065190,17100,17100,17100,17100,0
20240822,184800,428065190,17100,17100,17100,17100,0
20240822,184700,428065190,17100,17100,17100,17100,0
20240822,184600,428065190,17100,17100,17100,17100,0
20240822,184500,428065190,17100,17100,17100,17100,0
20240822,184400,428065190,17100,17100,17100,17100,0
20240822,184300,428065190,17100,17100,17100,17100,0
20240822,184200,428065190,17100,17100,17100,17100,0
20240822,184100,428065190,17100,17100,17100,17100,0
20240822,184000,428065190,17100,17100,17100,17100,0
20240822,183900,428065190,17100,17100,17100,17100,0
20240822,183800,428065190,17100,17100,17100,17100,0
20240822,183700,428065190,17100,17100,17100,17100,0
20240822,183600,428065190,17100,17100,17100,17100,0
20240822,183500,428065190,17100,17100,17100,17100,0
20240822,183400,428065190,17100,17100,17100,17100,0
20240822,183300,428065190,17100,17100,17100,17100,0
20240822,183200,428065190,17100,17100,17100,17100,0
20240822,183100,428065190,17100,17100,17100,17100,0
20240822,183000,428065190,17100,17100,17100,17100,0
20240822,182900,428065190,17100,17100,17100,17100,0
20240822,182800,428065190,17100,17100,17100,17100,0
20240822,182700,428065190,17100,17100,17100,17100,0
20240822,182600,428065190,17100,17100,17100,17100,331
20240822,182500,428065190,17100,17100,17100,17100,0
20240822,182400,428065190,17100,17100,17100,17100,0
20240822,182300,428065190,17100,17100,17100,17100,0
20240822,182200,428065190,17100,17100,17100,17100,0
20240822,182100,428065190,17100,17100,17100,17100,0
20240822,182000,428065190,17100,17100,17100,17100,0
20240822,181900,428065190,17100,17100,17100,17100,0
20240822,181800,428065190,17100,17100,17100,17100,0
20240822,181700,428065190,17100,17100,17100,17100,0
20240822,181600,428065190,17100,17100,17100,17100,0
20240822,181500,428065190,17100,17100,17100,17100,0
20240822,181400,428065190,17100,17100,17100,17100,0
20240822,181300,428065190,17100,17100,17100,17100,0
20240822,181200,428065190,17100,17100,17100,17100,0
20240822,181100,428065190,17100,17100,17100,17100,0
20240822,181000,428065190,17100,17100,17100,17100,0
20240822,180900,428065190,17100,17100,17100,17100,0
20240822,180800,428065190,17100,17100,17100,17100,0
20240822,180700,428065190,17100,17100,17100,17100,0
20240822,180600,428065190,17100,17100,17100,17100,0
20240822,180500,428065190,17100,17100,17100,17100,0
20240822,180400,428065190,17100,17100,17100,17100,0
20240822,180300,428065190,17100,17100,17100,17100,0
20240822,180200,428065190,17100,17100,17100,17100,0
20240822,180100,428065190,17100,17100,17100,17100,0
20240822,180000,428065190,17100,17100,17100,17100,0
20240822,175900,428065190,17100,17100,17100,17100,0
20240822,175800,428065190,17100,17100,17100,17100,0
20240822,175700,428065190,17100,17100,17100,17100,0
20240822,175600,428065190,17100,17100,17100,17100,331
20240822,175500,428065190,17100,17100,17100,17100,0
20240822,175400,428065190,17100,17100,17100,17100,0
20240822,175300,428065190,17100,17100,17100,17100,0
20240822,175200,428065190,17100,17100,17100,17100,0
20240822,175100,428065190,17100,17100,17100,17100,0
20240822,175000,428065190,17100,17100,17100,17100,0
20240822,174900,428065190,17100,17100,17100,17100,0
20240822,174800,428065190,17100,17100,17100,17100,0
20240822,174700,428065190,17100,17100,17100,17100,0
20240822,174600,428065190,17100,17100,17100,17100,0
20240822,174500,428065190,17100,17100,17100,17100,0
20240822,174400,428065190,17100,17100,17100,17100,0
20240822,174300,428065190,17100,17100,17100,17100,0
20240822,174200,428065190,17100,17100,17100,17100,0
20240822,174100,428065190,17100,17100,17100,17100,0
20240822,174000,428065190,17100,17100,17100,17100,0
20240822,173900,428065190,17100,17100,17100,17100,0
20240822,173800,428065190,17100,17100,17100,17100,0
20240822,173700,428065190,17100,17100,17100,17100,0
20240822,173600,428065190,17100,17100,17100,17100,0
20240822,173500,428065190,17100,17100,17100,17100,0
20240822,173400,428065190,17100,17100,17100,17100,0
20240822,173300,428065190,17100,17100,17100,17100,0
20240822,173200,428065190,17100,17100,17100,17100,0
20240822,173100,428065190,17100,17100,17100,17100,0
20240822,173000,428065190,17100,17100,17100,17100,0
20240822,172900,428065190,17100,17100,17100,17100,0
20240822,172800,428065190,17100,17100,17100,17100,0
20240822,172700,428065190,17100,17100,17100,17100,0
20240822,172600,428065190,17100,17100,17100,17100,331
20240822,172500,428065190,17100,17100,17100,17100,0
20240822,172400,428065190,17100,17100,17100,17100,0
20240822,172300,428065190,17100,17100,17100,17100,0
20240822,172200,428065190,17100,17100,17100,17100,0
20240822,172100,428065190,17100,17100,17100,17100,0
20240822,172000,428065190,17100,17100,17100,17100,0
20240822,171900,428065190,17100,17100,17100,17100,0
20240822,171800,428065190,17100,17100,17100,17100,0
20240822,171700,428065190,17100,17100,17100,17100,0
20240822,171600,428065190,17100,17100,17100,17100,0
20240822,171500,428065190,17100,17100,17100,17100,0
20240822,171400,428065190,17100,17100,17100,17100,0
20240822,171300,428065190,17100,17100,17100,17100,0
20240822,171200,428065190,17100,17100,17100,17100,0
20240822,171100,428065190,17100,17100,17100,17100,0
20240822,171000,428065190,17100,17100,17100,17100,0
20240822,170900,428065190,17100,17100,17100,17100,0
20240822,170800,428065190,17100,17100,17100,17100,0
20240822,170700,428065190,17100,17100,17100,17100,0
20240822,170600,428065190,17100,17100,17100,17100,0
20240822,170500,428065190,17100,17100,17100,17100,0
20240822,170400,428065190,17100,17100,17100,17100,0
20240822,170300,428065190,17100,17100,17100,17100,0
20240822,170200,428065190,17100,17100,17100,17100,0
20240822,170100,428065190,17100,17100,17100,17100,0
20240822,170000,428065190,17100,17100,17100,17100,0
20240822,165900,428065190,17100,17100,17100,17100,0
20240822,165800,428065190,17100,17100,17100,17100,0
20240822,165700,428065190,17100,17100,17100,17100,0
20240822,165600,428065190,17100,17100,17100,17100,331
20240822,165500,428065190,17100,17100,17100,17100,0
20240822,165400,428065190,17100,17100,17100,17100,0
20240822,165300,428065190,17100,17100,17100,17100,0
20240822,165200,428065190,17100,17100,17100,17100,0
20240822,165100,428065190,17100,17100,17100,17100,0
20240822,165000,428065190,17100,17100,17100,17100,0
20240822,164900,428065190,17100,17100,17100,17100,0
20240822,164800,428065190,17100,17100,17100,17100,0
20240822,164700,428065190,17100,17100,17100,17100,0
20240822,164600,428065190,17100,17100,17100,17100,0
20240822,164500,428065190,17100,17100,17100,17100,0
20240822,164400,428065190,17100,17100,17100,17100,0
20240822,164300,428065190,17100,17100,17100,17100,0
20240822,164200,428065190,17100,17100,17100,17100,0
20240822,164100,428065190,17100,17100,17100,17100,0
20240822,164000,428065190,17100,17100,17100,17100,0
20240822,163900,428065190,17100,17100,17100,17100,0
20240822,163800,428065190,17100,17100,17100,17100,0
20240822,163700,428065190,17100,17100,17100,17100,0
20240822,163600,428065190,17100,17100,17100,17100,0
20240822,163500,428065190,17100,17100,17100,17100,0
20240822,163400,428065190,17100,17100,17100,17100,0
20240822,163300,428065190,17100,17100,17100,17100,0
20240822,163200,428065190,17100,17100,17100,17100,0
20240822,163100,428065190,17100,17100,17100,17100,0
20240822,163000,428065190,17100,17100,17100,17100,0
20240822,162900,428065190,17100,17100,17100,17100,0
20240822,162800,428065190,17100,17100,17100,17100,0
20240822,162700,428065190,17100,17100,17100,17100,0
20240822,162600,428065190,17100,17100,17100,17100,331
20240822,162500,428065190,17100,17100,17100,17100,0
20240822,162400,428065190,17100,17100,17100,17100,0
20240822,162300,428065190,17100,17100,17100,17100,0
20240822,162200,428065190,17100,17100,17100,17100,0
20240822,162100,428065190,17100,17100,17100,17100,0
20240822,162000,428065190,17100,17100,17100,17100,0
20240822,161900,428065190,17100,17100,17100,17100,0
20240822,161800,428065190,17100,17100,17100,17100,0
20240822,161700,428065190,17100,17100,17100,17100,0
20240822,161600,428065190,17100,17100,17100,17100,0
20240822,161500,428065190,17100,17100,17100,17100,0
20240822,161400,428065190,17100,17100,17100,17100,0
20240822,161300,428065190,17100,17100,17100,17100,0
20240822,161200,428065190,17100,17100,17100,17100,0
20240822,161100,428065190,17100,17100,17100,17100,0
20240822,161000,428065190,17100,17100,17100,17100,0
20240822,160900,428065190,17100,17100,17100,17100,0
20240822,160800,428065190,17100,17100,17100,17100,0
20240822,160700,428065190,17100,17100,17100,17100,0
20240822,160600,428065190,17100,17100,17100,17100,0
20240822,160500,428065190,17100,17100,17100,17100,0
20240822,160400,428065190,17100,17100,17100,17100,0
20240822,160300,428065190,17100,17100,17100,17100,0
20240822,160200,428065190,17100,17100,17100,17100,0
20240822,160100,428065190,17100,17100,17100,17100,0
20240822,160000,428065190,17100,17100,17100,17100,0
20240822,155900,428065190,17100,17100,17100,17100,0
20240822,155800,428065190,17100,17100,17100,17100,0
20240822,155700,428065190,17100,17100,17100,17100,0
20240822,155600,428065190,17100,17100,17100,17100,331
20240822,155500,428065190,17100,17100,17100,17100,0
20240822,155400,428065190,17100,17100,17100,17100,0
20240822,155300,428065190,17100,17100,17100,17100,0
20240822,155200,428065190,17100,17100,17100,17100,0
20240822,155100,428065190,17100,17100,17100,17100,0
20240822,155000,428065190,17100,17100,17100,17100,0
20240822,154900,428065190,17100,17100,17100,17100,0
20240822,154800,428065190,17100,17100,17100,17100,0
20240822,154700,428065190,17100,17100,17100,17100,0
20240822,154600,428065190,17100,17100,17100,17100,0
20240822,154500,428065190,17100,17100,17100,17100,0
20240822,154400,428065190,17100,17100,17100,17100,0
20240822,154300,428065190,17100,17100,17100,17100,0
20240822,154200,428065190,17100,17100,17100,17100,0
20240822,154100,428065190,17100,17100,17100,17100,0
20240822,154000,428065190,17100,17100,17100,17100,0
20240822,153900,428065190,17100,17100,17100,17100,0
20240822,153800,428065190,17100,17100,17100,17100,0
20240822,153700,428065190,17100,17100,17100,17100,0
20240822,153600,428065190,17100,17100,17100,17100,0
20240822,153500,428065190,17100,17100,17100,17100,0
20240822,153400,428065190,17100,17100,17100,17100,0
20240822,153300,428065190,17100,17100,17100,17100,0
20240822,153200,428065190,17100,17100,17100,17100,0
20240822,153100,428065190,17100,17100,17100,17100,0
20240822,153000,428065190,17100,17100,17100,17100,331
20240822,152900,422405090,17100,17100,17100,17100,0
20240822,152800,422405090,17100,17100,17100,17100,0
20240822,152700,422405090,17100,17100,17100,17100,0
20240822,152600,422405090,17100,17100,17100,17100,0
20240822,152500,422405090,17100,17100,17100,17100,0
20240822,152400,422405090,17100,17100,17100,17100,0
20240822,152300,422405090,17100,17100,17100,17100,0
20240822,152200,422405090,17100,17100,17100,17100,0
20240822,152100,422405090,17100,17100,17100,17100,0
20240822,152000,422405090,17100,17100,17100,17100,0
20240822,151900,422405090,17100,17100,17100,17100,30
20240822,151800,421892090,17100,17110,17110,17100,102
20240822,151700,420147490,17100,17100,17100,17100,0
20240822,151600,420147490,17100,17100,17100,17100,0
20240822,151500,420147490,17100,17100,17100,17100,0
20240822,151400,420147490,17100,17100,17100,17100,0
20240822,151300,420147490,17100,17100,17100,17100,0
20240822,151200,420147490,17100,17100,17100,17100,0
20240822,151100,420147490,17100,17100,17100,17100,0
20240822,151000,420147490,17100,17100,17100,17100,1
20240822,150900,420130390,17130,17130,17130,17130,0
20240822,150800,420130390,17130,17130,17130,17130,0
20240822,150700,420130390,17130,17130,17130,17130,0
20240822,150600,420130390,17130,17130,17130,17130,0
20240822,150500,420130390,17130,17130,17130,17100,201
20240822,150400,416691500,17140,17140,17140,17140,0
20240822,150300,416691500,17140,17140,17140,17140,8
20240822,150200,416554380,17140,17140,17140,17140,0
20240822,150100,416554380,17140,17140,17140,17140,0
20240822,150000,416554380,17140,17140,17140,17140,10
20240822,145900,416382980,17140,17140,17140,17140,0
20240822,145800,416382980,17140,17140,17140,17140,0
20240822,145700,416382980,17140,17140,17140,17140,0
20240822,145600,416382980,17140,17140,17140,17140,0
20240822,145500,416382980,17140,17140,17140,17140,0
20240822,145400,416382980,17140,17140,17140,17140,0
20240822,145300,416382980,17140,17140,17140,17140,0
20240822,145200,416382980,17140,17140,17140,17140,0
20240822,145100,416382980,17140,17140,17140,17140,200
20240822,145000,412954980,17140,17140,17140,17140,0
20240822,144900,412954980,17140,17140,17140,17140,60
20240822,144800,411926580,17140,17140,17140,17140,0
20240822,144700,411926580,17140,17140,17140,17140,0
20240822,144600,411926580,17140,17140,17140,17140,0
20240822,144500,411926580,17140,17140,17140,17140,0
20240822,144400,411926580,17140,17140,17140,17140,0
20240822,144300,411926580,17140,17140,17140,17140,0
20240822,144200,411926580,17140,17140,17140,17140,0
20240822,144100,411926580,17140,17140,17140,17140,0
20240822,144000,411926580,17140,17140,17140,17140,0
20240822,143900,411926580,17140,17140,17140,17140,6
20240822,143800,411823740,17140,17140,17140,17140,0
20240822,143700,411823740,17140,17140,17140,17140,0
20240822,143600,411823740,17140,17140,17140,17140,0
20240822,143500,411823740,17140,17140,17140,17140,113
20240822,143400,409886920,17140,17140,17140,17140,0
20240822,143300,409886920,17140,17140,17140,17140,0
20240822,143200,409886920,17140,17140,17140,17140,0
20240822,143100,409886920,17140,17140,17140,17140,0
20240822,143000,409886920,17140,17140,17140,17140,0
20240822,142900,409886920,17140,17140,17140,17140,0
20240822,142800,409886920,17140,17140,17140,17140,0
20240822,142700,409886920,17140,17140,17140,17140,0
20240822,142600,409886920,17140,17140,17140,17140,0
20240822,142500,409886920,17140,17140,17140,17140,0
20240822,142400,409886920,17140,17140,17140,17140,0
20240822,142300,409886920,17140,17140,17140,17140,0
20240822,142200,409886920,17140,17140,17140,17140,0
20240822,142100,409886920,17140,17140,17140,17140,0
20240822,142000,409886920,17140,17140,17140,17140,100
20240822,141900,408172920,17140,17140,17140,17140,0
20240822,141800,408172920,17140,17140,17140,17140,0
20240822,141700,408172920,17140,17120,17140,17110,135
20240822,141600,405861510,17110,17110,17110,17110,0
20240822,141500,405861510,17110,17110,17110,17110,0
20240822,141400,405861510,17110,17110,17110,17110,9
20240822,141300,405707520,17110,17110,17110,17110,0
20240822,141200,405707520,17110,17110,17110,17110,0
20240822,141100,405707520,17110,17110,17110,17110,0
20240822,141000,405707520,17110,17110,17110,17110,0
20240822,140900,405707520,17110,17110,17110,17110,0
20240822,140800,405707520,17110,17110,17110,17110,0
20240822,140700,405707520,17110,17120,17120,17110,3
20240822,140600,405656180,17110,17110,17110,17110,1
20240822,140500,405639070,17140,17140,17140,17140,5
20240822,140400,405553370,17140,17140,17140,17140,300
20240822,140300,400411370,17140,17140,17140,17140,0
20240822,140200,400411370,17140,17140,17140,17140,0
20240822,140100,400411370,17140,17140,17140,17140,0
20240822,140000,400411370,17140,17140,17140,17140,0
20240822,135900,400411370,17140,17140,17140,17140,1000
20240822,135800,383271370,17110,17110,17110,17110,0
20240822,135700,383271370,17110,17110,17110,17110,0
20240822,135600,383271370,17110,17110,17110,17110,0
20240822,135500,383271370,17110,17110,17110,17110,0
20240822,135400,383271370,17110,17110,17110,17110,0
20240822,135300,383271370,17110,17110,17110,17110,0
20240822,135200,383271370,17110,17110,17110,17110,0
20240822,135100,383271370,17110,17110,17110,17110,185
20240822,135000,380106020,17110,17110,17110,17110,2
20240822,134900,380071800,17120,17120,17120,17120,255
20240822,134800,375706200,17120,17120,17120,17120,57
20240822,134700,374730360,17130,17130,17130,17130,0
20240822,134600,374730360,17130,17130,17130,17130,0
20240822,134500,374730360,17130,17130,17130,17130,124
20240822,134400,372606240,17140,17140,17140,17140,507
20240822,134300,363916260,17220,17140,17220,17140,1599
20240822,134200,336498920,17130,17130,17130,17130,45
20240822,134100,335728070,17130,17120,17130,17120,103
20240822,134000,333964210,17120,17120,17120,17120,0
20240822,133900,333964210,17120,17120,17120,17120,1
20240822,133800,333947090,17120,17140,17140,17120,447
20240822,133700,326287980,17140,17140,17140,17140,0
20240822,133600,326287980,17140,17140,17140,17140,0
20240822,133500,326287980,17140,17140,17140,17140,0
20240822,133400,326287980,17140,17140,17140,17140,0
20240822,133300,326287980,17140,17140,17140,17140,58
20240822,133200,325293860,17140,17140,17140,17140,15
20240822,133100,325036760,17140,17140,17140,17140,0
20240822,133000,325036760,17140,17130,17140,17130,81
20240822,132900,323648430,17130,17130,17130,17130,0
20240822,132800,323648430,17130,17130,17130,17130,20
20240822,132700,323305830,17140,17140,17140,17140,0
20240822,132600,323305830,17140,17140,17140,17140,3
20240822,132500,323254410,17140,17140,17140,17140,0
20240822,132400,323254410,17140,17140,17140,17140,2
20240822,132300,323220130,17140,17140,17140,17140,0
20240822,132200,323220130,17140,17140,17140,17140,0
20240822,132100,323220130,17140,17140,17140,17140,2
20240822,132000,323185850,17140,17140,17140,17140,0
20240822,131900,323185850,17140,17140,17140,17140,0
20240822,131800,323185850,17140,17140,17140,17140,294
20240822,131700,318146690,17140,17140,17140,17140,0
20240822,131600,318146690,17140,17140,17140,17140,3
20240822,131500,318095270,17140,17140,17140,17140,0
20240822,131400,318095270,17140,17140,17140,17140,1
20240822,131300,318078130,17140,17140,17140,17140,0
20240822,131200,318078130,17140,17140,17140,17140,1
20240822,131100,318060990,17140,17140,17140,17140,0
20240822,131000,318060990,17140,17140,17140,17140,0
20240822,130900,318060990,17140,17140,17140,17140,1
20240822,130800,318043850,17140,17140,17140,17140,9
20240822,130700,317889590,17140,17140,17140,17140,0
20240822,130600,317889590,17140,17140,17140,17140,0
20240822,130500,317889590,17140,17140,17140,17140,0
20240822,130400,317889590,17140,17100,17140,17100,2
20240822,130300,317855350,17140,17140,17140,17140,0
20240822,130200,317855350,17140,17140,17140,17140,2
20240822,130100,317821070,17140,17140,17140,17140,200
20240822,130000,314393070,17140,17140,17140,17140,2
20240822,125900,314358790,17140,17140,17140,17140,0
20240822,125800,314358790,17140,17140,17140,17140,0
20240822,125700,314358790,17140,17140,17140,17140,0
20240822,125600,314358790,17140,17140,17140,17140,0
20240822,125500,314358790,17140,17140,17140,17140,5
20240822,125400,314273090,17140,17140,17140,17140,515
20240822,125300,305445990,17140,17140,17140,17140,0
20240822,125200,305445990,17140,17050,17140,17050,992
20240822,125100,288459890,17000,16980,17050,16980,766
20240822,125000,275426290,16990,17050,17050,16990,859
20240822,124900,260805250,17050,17050,17050,17050,10
20240822,124800,260634750,17100,17100,17100,17100,0
20240822,124700,260634750,17100,17100,17100,17030,1534
20240822,124600,234426970,17100,17120,17120,17100,245
20240822,124500,230236070,17120,17130,17130,17120,545
20240822,124400,220903300,17260,17120,17260,17120,702
20240822,124300,208815580,17150,17200,17200,17140,660
20240822,124200,197491540,17200,17200,17200,17190,484
20240822,124100,189166800,17210,17250,17250,17210,425
20240822,124000,181851870,17260,17280,17280,17250,357
20240822,123900,175690640,17300,17370,17370,17300,769
20240822,123800,162379180,17380,17420,17420,17380,57
20240822,123700,161386750,17420,17420,17420,17420,11
20240822,123600,161195130,17400,17430,17430,17400,117
20240822,123500,159157230,17440,17450,17450,17440,22
20240822,123400,158773360,17460,17460,17460,17460,51
20240822,123300,157882900,17470,17580,17580,17460,281
20240822,123200,152973740,17480,17470,17480,17470,105
20240822,123100,151139130,17470,17480,17480,17470,215
20240822,123000,147380970,17520,17520,17520,17520,665
20240822,122900,135730170,17500,17530,17530,17500,251
20240822,122800,131334010,17540,17600,17600,17540,110
20240822,122700,129403720,17640,17640,17640,17640,0
20240822,122600,129403720,17640,17650,17650,17620,274
20240822,122500,124574160,17650,17660,17660,17650,13
20240822,122400,124344620,17680,17690,17690,17680,32
20240822,122300,123778590,17700,17700,17700,17700,0
20240822,122200,123778590,17700,17700,17700,17700,0
20240822,122100,123778590,17700,17700,17700,17700,0
20240822,122000,123778590,17700,17700,17700,17700,0
20240822,121900,123778590,17700,17700,17700,17700,0
20240822,121800,123778590,17700,17700,17700,17700,0
20240822,121700,123778590,17700,17700,17700,17700,0
20240822,121600,123778590,17700,17700,17700,17700,0
20240822,121500,123778590,17700,17700,17700,17700,0
20240822,121400,123778590,17700,17700,17700,17700,0
20240822,121300,123778590,17700,17700,17700,17700,0
20240822,121200,123778590,17700,17700,17700,17700,0
20240822,121100,123778590,17700,17700,17700,17700,0
20240822,121000,123778590,17700,17700,17700,17700,0
20240822,120900,123778590,17700,17700,17700,17700,0
20240822,120800,123778590,17700,17700,17700,17700,0
20240822,120700,123778590,17700,17700,17700,17700,0
20240822,120600,123778590,17700,17700,17700,17700,0
20240822,120500,123778590,17700,17700,17700,17700,0
20240822,120400,123778590,17700,17700,17700,17700,0
20240822,120300,123778590,17700,17700,17700,17700,0
20240822,120200,123778590,17700,17700,17700,17700,0
20240822,120100,123778590,17700,17700,17700,17700,0
20240822,120000,123778590,17700,17700,17700,17700,0
20240822,115900,123778590,17700,17700,17700,17700,0
20240822,115800,123778590,17700,17700,17700,17700,0
20240822,115700,123778590,17700,17700,17700,17700,0
20240822,115600,123778590,17700,17700,17700,17700,0
20240822,115500,123778590,17700,17700,17700,17700,0
20240822,115400,123778590,17700,17700,17700,17700,0
20240822,115300,123778590,17700,17700,17700,17700,0
20240822,115200,123778590,17700,17700,17700,17700,0
20240822,115100,123778590,17700,17700,17700,17700,13
20240822,115000,123548490,17800,17800,17800,17800,0
20240822,114900,123548490,17800,17800,17800,17800,0
20240822,114800,123548490,17800,17800,17800,17800,0
20240822,114700,123548490,17800,17800,17800,17800,9
20240822,114600,123388290,17810,17810,17810,17810,0
20240822,114500,123388290,17810,17810,17810,17810,0
20240822,114400,123388290,17810,17810,17810,17810,0
20240822,114300,123388290,17810,17810,17810,17810,0
20240822,114200,123388290,17810,17810,17810,17810,0
20240822,114100,123388290,17810,17810,17810,17810,0
20240822,114000,123388290,17810,17810,17810,17810,0
20240822,113900,123388290,17810,17810,17810,17810,0
20240822,113800,123388290,17810,17810,17810,17810,0
20240822,113700,123388290,17810,17810,17810,17810,0
20240822,113600,123388290,17810,17810,17810,17810,0
20240822,113500,123388290,17810,17810,17810,17810,0
20240822,113400,123388290,17810,17810,17810,17810,0
20240822,113300,123388290,17810,17810,17810,17810,0
20240822,113200,123388290,17810,17810,17810,17810,0
20240822,113100,123388290,17810,17810,17810,17810,0
20240822,113000,123388290,17810,17810,17810,17810,0
20240822,112900,123388290,17810,17810,17810,17810,0
20240822,112800,123388290,17810,17810,17810,17810,0
20240822,112700,123388290,17810,17810,17810,17810,0
20240822,112600,123388290,17810,17810,17810,17810,0
20240822,112500,123388290,17810,17810,17810,17810,0
20240822,112400,123388290,17810,17810,17810,17810,0
20240822,112300,123388290,17810,17810,17810,17810,0
20240822,112200,123388290,17810,17810,17810,17810,30
20240822,112100,122853990,17830,17830,17830,17830,0
20240822,112000,122853990,17830,17830,17830,17830,0
20240822,111900,122853990,17830,17830,17830,17830,0
20240822,111800,122853990,17830,17830,17830,17830,0
20240822,111700,122853990,17830,17830,17830,17830,0
20240822,111600,122853990,17830,17830,17830,17830,0
20240822,111500,122853990,17830,17700,17830,17700,2
20240822,111400,122818460,17760,17760,17760,17760,0
20240822,111300,122818460,17760,17760,17760,17760,50
20240822,111200,121930460,17680,17680,17680,17680,0
20240822,111100,121930460,17680,17680,17680,17680,0
20240822,111000,121930460,17680,17680,17680,17680,0
20240822,110900,121930460,17680,17680,17680,17680,0
20240822,110800,121930460,17680,17680,17680,17680,0
20240822,110700,121930460,17680,17680,17680,17680,0
20240822,110600,121930460,17680,17680,17680,17680,0
20240822,110500,121930460,17680,17680,17680,17680,1
20240822,110400,121912780,17720,17720,17720,17720,0
20240822,110300,121912780,17720,17720,17720,17720,0
20240822,110200,121912780,17720,17720,17720,17720,0
20240822,110100,121912780,17720,17720,17720,17720,0
20240822,110000,121912780,17720,17720,17720,17720,0
20240822,105900,121912780,17720,17720,17720,17720,0
20240822,105800,121912780,17720,17720,17720,17720,0
20240822,105700,121912780,17720,17720,17720,17720,0
20240822,105600,121912780,17720,17720,17720,17720,6
20240822,105500,121806460,17660,17660,17660,17660,1
20240822,105400,121788800,17720,17660,17720,17660,301
20240822,105300,116458300,17670,17670,17670,17670,0
20240822,105200,116458300,17670,17670,17670,17670,0
20240822,105100,116458300,17670,17670,17670,17670,0
20240822,105000,116458300,17670,17670,17670,17670,0
20240822,104900,116458300,17670,17670,17670,17670,0
20240822,104800,116458300,17670,17670,17670,17670,10
20240822,104700,116281600,17670,17670,17670,17670,0
20240822,104600,116281600,17670,17670,17670,17670,0
20240822,104500,116281600,17670,17670,17670,17670,0
20240822,104400,116281600,17670,17670,17670,17670,0
20240822,104300,116281600,17670,17670,17670,17670,0
20240822,104200,116281600,17670,17670,17670,17670,0
20240822,104100,116281600,17670,17670,17670,17670,0
20240822,104000,116281600,17670,17670,17670,17670,1
20240822,103900,116263930,17680,17680,17680,17680,0
20240822,103800,116263930,17680,17680,17680,17680,0
20240822,103700,116263930,17680,17680,17680,17680,0
20240822,103600,116263930,17680,17680,17680,17680,0
20240822,103500,116263930,17680,17680,17680,17680,0
20240822,103400,116263930,17680,17680,17680,17680,0
20240822,103300,116263930,17680,17680,17680,17680,0
20240822,103200,116263930,17680,17680,17680,17680,0
20240822,103100,116263930,17680,17680,17680,17680,0
20240822,103000,116263930,17680,17680,17680,17680,12
20240822,102900,116051770,17680,17680,17680,17680,0
20240822,102800,116051770,17680,17680,17680,17680,1
20240822,102700,116034090,17630,17630,17630,17630,0
20240822,102600,116034090,17630,17630,17630,17630,0
20240822,102500,116034090,17630,17630,17630,17630,0
20240822,102400,116034090,17630,17630,17630,17630,0
20240822,102300,116034090,17630,17630,17630,17630,9
20240822,102200,115875420,17680,17680,17680,17680,0
20240822,102100,115875420,17680,17680,17680,17680,0
20240822,102000,115875420,17680,17680,17680,17680,0
20240822,101900,115875420,17680,17680,17680,17680,0
20240822,101800,115875420,17680,17680,17680,17680,0
20240822,101700,115875420,17680,17680,17680,17680,0
20240822,101600,115875420,17680,17680,17680,17680,1
20240822,101500,115857740,17680,17680,17680,17680,0
20240822,101400,115857740,17680,17680,17680,17680,2
20240822,101300,115822380,17680,17680,17680,17680,0
20240822,101200,115822380,17680,17680,17680,17680,0
20240822,101100,115822380,17680,17680,17680,17680,0
20240822,101000,115822380,17680,17680,17680,17680,1
20240822,100900,115804700,17660,17660,17660,17660,0
20240822,100800,115804700,17660,17660,17660,17660,0
20240822,100700,115804700,17660,17660,17660,17660,0
20240822,100600,115804700,17660,17660,17660,17660,0
20240822,100500,115804700,17660,17660,17660,17660,0
20240822,100400,115804700,17660,17660,17660,17660,0
20240822,100300,115804700,17660,17660,17660,17660,0
20240822,100200,115804700,17660,17660,17660,17660,0
20240822,100100,115804700,17660,17660,17660,17660,0
20240822,100000,115804700,17660,17660,17660,17660,0
20240822,095900,115804700,17660,17660,17660,17660,1
20240822,095800,115787040,17620,17620,17620,17620,0
20240822,095700,115787040,17620,17620,17620,17620,0
20240822,095600,115787040,17620,17620,17620,17620,100
20240822,095500,114025040,17600,17600,17600,17600,0
20240822,095400,114025040,17600,17600,17600,17600,0
20240822,095300,114025040,17600,17590,17600,17590,40
20240822,095200,113321080,17620,17620,17620,17620,0
20240822,095100,113321080,17620,17620,17620,17620,0
20240822,095000,113321080,17620,17620,17620,17620,0
20240822,094900,113321080,17620,17620,17620,17620,0
20240822,094800,113321080,17620,17620,17620,17620,0
20240822,094700,113321080,17620,17620,17620,17620,0
20240822,094600,113321080,17620,17620,17620,17620,1
20240822,094500,113303460,17530,17530,17530,17530,0
20240822,094400,113303460,17530,17530,17530,17530,0
20240822,094300,113303460,17530,17530,17530,17530,0
20240822,094200,113303460,17530,17550,17550,17530,61
20240822,094100,112233250,17560,17560,17560,17560,9
20240822,094000,112075210,17660,17660,17660,17660,0
20240822,093900,112075210,17660,17660,17660,17660,0
20240822,093800,112075210,17660,17660,17660,17660,0
20240822,093700,112075210,17660,17660,17660,17660,0
20240822,093600,112075210,17660,17650,17660,17650,10
20240822,093500,111898620,17650,17650,17650,17650,2
20240822,093400,111863320,17660,17660,17660,17660,0
20240822,093300,111863320,17660,17660,17660,17660,0
20240822,093200,111863320,17660,17660,17660,17660,0
20240822,093100,111863320,17660,17660,17660,17660,10
20240822,093000,111686720,17660,17660,17660,17660,0
20240822,092900,111686720,17660,17660,17660,17660,5
20240822,092800,111598420,17710,17710,17710,17710,0
20240822,092700,111598420,17710,17710,17710,17710,0
20240822,092600,111598420,17710,17710,17710,17710,0
20240822,092500,111598420,17710,17710,17710,17710,0
20240822,092400,111598420,17710,17710,17710,17710,0
20240822,092300,111598420,17710,17510,17710,17510,18
20240822,092200,111279840,17730,17630,17730,17500,550
20240822,092100,101618930,17790,17790,17790,17790,0
20240822,092000,101618930,17790,17790,17790,17790,61
20240822,091900,100533740,17880,17880,17880,17880,0
20240822,091800,100533740,17880,17880,17880,17880,0
20240822,091700,100533740,17880,17880,17880,17880,1
20240822,091600,100515860,17880,17880,17880,17880,5
20240822,091500,100426460,17890,17890,17890,17890,0
20240822,091400,100426460,17890,17780,17890,17780,364
20240822,091300,93954430,17780,17780,17780,17780,1
20240822,091200,93936650,17750,17660,17750,17660,3921
20240822,091100,24683960,17650,17650,17650,17650,0
20240822,091000,24683960,17650,17650,17650,17650,76
20240822,090900,23342560,17660,17660,17660,17660,0
20240822,090800,23342560,17660,17510,17660,17300,606
20240822,090700,12819370,17650,17650,17660,17510,343
20240822,090600,6787400,17660,17660,17660,17660,51
20240822,090500,5886740,17660,17660,17660,17660,0
20240822,090400,5886740,17660,17680,17680,17650,249
20240822,090300,1488660,17660,17660,17660,17660,0
20240822,090200,1488660,17660,17660,17660,17660,0
20240822,090100,1488660,17660,17660,17660,17660,0
20240822,090000,1488660,17660,17900,17900,17660,84