KissMeData/220100/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,203800,10104913940,20300,20300,20300,20300,5984
20240823,203700,10104913940,20300,20300,20300,20300,0
20240823,203600,10104913940,20300,20300,20300,20300,0
20240823,203500,10104913940,20300,20300,20300,20300,0
20240823,203400,10104913940,20300,20300,20300,20300,0
20240823,203300,10104913940,20300,20300,20300,20300,0
20240823,203200,10104913940,20300,20300,20300,20300,0
20240823,203100,10104913940,20300,20300,20300,20300,0
20240823,203000,10104913940,20300,20300,20300,20300,0
20240823,202900,10104913940,20300,20300,20300,20300,0
20240823,202800,10104913940,20300,20300,20300,20300,0
20240823,202700,10104913940,20300,20300,20300,20300,0
20240823,202600,10104913940,20300,20300,20300,20300,0
20240823,202500,10104913940,20300,20300,20300,20300,0
20240823,202400,10104913940,20300,20300,20300,20300,0
20240823,202300,10104913940,20300,20300,20300,20300,0
20240823,202200,10104913940,20300,20300,20300,20300,0
20240823,202100,10104913940,20300,20300,20300,20300,0
20240823,202000,10104913940,20300,20300,20300,20300,0
20240823,201900,10104913940,20300,20300,20300,20300,0
20240823,201800,10104913940,20300,20300,20300,20300,0
20240823,201700,10104913940,20300,20300,20300,20300,0
20240823,201600,10104913940,20300,20300,20300,20300,0
20240823,201500,10104913940,20300,20300,20300,20300,0
20240823,201400,10104913940,20300,20300,20300,20300,0
20240823,201300,10104913940,20300,20300,20300,20300,0
20240823,201200,10104913940,20300,20300,20300,20300,0
20240823,201100,10104913940,20300,20300,20300,20300,0
20240823,201000,10104913940,20300,20300,20300,20300,0
20240823,200900,10104913940,20300,20300,20300,20300,0
20240823,200800,10104913940,20300,20300,20300,20300,5984
20240823,200700,10104913940,20300,20300,20300,20300,0
20240823,200600,10104913940,20300,20300,20300,20300,0
20240823,200500,10104913940,20300,20300,20300,20300,0
20240823,200400,10104913940,20300,20300,20300,20300,0
20240823,200300,10104913940,20300,20300,20300,20300,0
20240823,200200,10104913940,20300,20300,20300,20300,0
20240823,200100,10104913940,20300,20300,20300,20300,0
20240823,200000,10104913940,20300,20300,20300,20300,0
20240823,195900,10104913940,20300,20300,20300,20300,0
20240823,195800,10104913940,20300,20300,20300,20300,0
20240823,195700,10104913940,20300,20300,20300,20300,0
20240823,195600,10104913940,20300,20300,20300,20300,0
20240823,195500,10104913940,20300,20300,20300,20300,0
20240823,195400,10104913940,20300,20300,20300,20300,0
20240823,195300,10104913940,20300,20300,20300,20300,0
20240823,195200,10104913940,20300,20300,20300,20300,0
20240823,195100,10104913940,20300,20300,20300,20300,0
20240823,195000,10104913940,20300,20300,20300,20300,0
20240823,194900,10104913940,20300,20300,20300,20300,0
20240823,194800,10104913940,20300,20300,20300,20300,0
20240823,194700,10104913940,20300,20300,20300,20300,0
20240823,194600,10104913940,20300,20300,20300,20300,0
20240823,194500,10104913940,20300,20300,20300,20300,0
20240823,194400,10104913940,20300,20300,20300,20300,0
20240823,194300,10104913940,20300,20300,20300,20300,0
20240823,194200,10104913940,20300,20300,20300,20300,0
20240823,194100,10104913940,20300,20300,20300,20300,0
20240823,194000,10104913940,20300,20300,20300,20300,0
20240823,193900,10104913940,20300,20300,20300,20300,0
20240823,193800,10104913940,20300,20300,20300,20300,5984
20240823,193700,10104913940,20300,20300,20300,20300,0
20240823,193600,10104913940,20300,20300,20300,20300,0
20240823,193500,10104913940,20300,20300,20300,20300,0
20240823,193400,10104913940,20300,20300,20300,20300,0
20240823,193300,10104913940,20300,20300,20300,20300,0
20240823,193200,10104913940,20300,20300,20300,20300,0
20240823,193100,10104913940,20300,20300,20300,20300,0
20240823,193000,10104913940,20300,20300,20300,20300,0
20240823,192900,10104913940,20300,20300,20300,20300,0
20240823,192800,10104913940,20300,20300,20300,20300,0
20240823,192700,10104913940,20300,20300,20300,20300,0
20240823,192600,10104913940,20300,20300,20300,20300,0
20240823,192500,10104913940,20300,20300,20300,20300,0
20240823,192400,10104913940,20300,20300,20300,20300,0
20240823,192300,10104913940,20300,20300,20300,20300,0
20240823,192200,10104913940,20300,20300,20300,20300,0
20240823,192100,10104913940,20300,20300,20300,20300,0
20240823,192000,10104913940,20300,20300,20300,20300,0
20240823,191900,10104913940,20300,20300,20300,20300,0
20240823,191800,10104913940,20300,20300,20300,20300,0
20240823,191700,10104913940,20300,20300,20300,20300,0
20240823,191600,10104913940,20300,20300,20300,20300,0
20240823,191500,10104913940,20300,20300,20300,20300,0
20240823,191400,10104913940,20300,20300,20300,20300,0
20240823,191300,10104913940,20300,20300,20300,20300,0
20240823,191200,10104913940,20300,20300,20300,20300,0
20240823,191100,10104913940,20300,20300,20300,20300,0
20240823,191000,10104913940,20300,20300,20300,20300,0
20240823,190900,10104913940,20300,20300,20300,20300,0
20240823,190800,10104913940,20300,20300,20300,20300,5984
20240823,190700,10104913940,20300,20300,20300,20300,0
20240823,190600,10104913940,20300,20300,20300,20300,0
20240823,190500,10104913940,20300,20300,20300,20300,0
20240823,190400,10104913940,20300,20300,20300,20300,0
20240823,190300,10104913940,20300,20300,20300,20300,0
20240823,190200,10104913940,20300,20300,20300,20300,0
20240823,190100,10104913940,20300,20300,20300,20300,0
20240823,190000,10104913940,20300,20300,20300,20300,0
20240823,185900,10104913940,20300,20300,20300,20300,0
20240823,185800,10104913940,20300,20300,20300,20300,0
20240823,185700,10104913940,20300,20300,20300,20300,0
20240823,185600,10104913940,20300,20300,20300,20300,0
20240823,185500,10104913940,20300,20300,20300,20300,0
20240823,185400,10104913940,20300,20300,20300,20300,0
20240823,185300,10104913940,20300,20300,20300,20300,0
20240823,185200,10104913940,20300,20300,20300,20300,0
20240823,185100,10104913940,20300,20300,20300,20300,0
20240823,185000,10104913940,20300,20300,20300,20300,0
20240823,184900,10104913940,20300,20300,20300,20300,0
20240823,184800,10104913940,20300,20300,20300,20300,0
20240823,184700,10104913940,20300,20300,20300,20300,0
20240823,184600,10104913940,20300,20300,20300,20300,0
20240823,184500,10104913940,20300,20300,20300,20300,0
20240823,184400,10104913940,20300,20300,20300,20300,0
20240823,184300,10104913940,20300,20300,20300,20300,0
20240823,184200,10104913940,20300,20300,20300,20300,0
20240823,184100,10104913940,20300,20300,20300,20300,0
20240823,184000,10104913940,20300,20300,20300,20300,0
20240823,183900,10104913940,20300,20300,20300,20300,0
20240823,183800,10104913940,20300,20300,20300,20300,5984
20240823,183700,10104913940,20300,20300,20300,20300,0
20240823,183600,10104913940,20300,20300,20300,20300,0
20240823,183500,10104913940,20300,20300,20300,20300,0
20240823,183400,10104913940,20300,20300,20300,20300,0
20240823,183300,10104913940,20300,20300,20300,20300,0
20240823,183200,10104913940,20300,20300,20300,20300,0
20240823,183100,10104913940,20300,20300,20300,20300,0
20240823,183000,10104913940,20300,20300,20300,20300,0
20240823,182900,10104913940,20300,20300,20300,20300,0
20240823,182800,10104913940,20300,20300,20300,20300,0
20240823,182700,10104913940,20300,20300,20300,20300,0
20240823,182600,10104913940,20300,20300,20300,20300,0
20240823,182500,10104913940,20300,20300,20300,20300,0
20240823,182400,10104913940,20300,20300,20300,20300,0
20240823,182300,10104913940,20300,20300,20300,20300,0
20240823,182200,10104913940,20300,20300,20300,20300,0
20240823,182100,10104913940,20300,20300,20300,20300,0
20240823,182000,10104913940,20300,20300,20300,20300,0
20240823,181900,10104913940,20300,20300,20300,20300,0
20240823,181800,10104913940,20300,20300,20300,20300,0
20240823,181700,10104913940,20300,20300,20300,20300,0
20240823,181600,10104913940,20300,20300,20300,20300,0
20240823,181500,10104913940,20300,20300,20300,20300,0
20240823,181400,10104913940,20300,20300,20300,20300,0
20240823,181300,10104913940,20300,20300,20300,20300,0
20240823,181200,10104913940,20300,20300,20300,20300,0
20240823,181100,10104913940,20300,20300,20300,20300,0
20240823,181000,10104913940,20300,20300,20300,20300,0
20240823,180900,10104913940,20300,20300,20300,20300,0
20240823,180800,10104913940,20300,20300,20300,20300,5984
20240823,180700,10104913940,20300,20300,20300,20300,0
20240823,180600,10104913940,20300,20300,20300,20300,0
20240823,180500,10104913940,20300,20300,20300,20300,0
20240823,180400,10104913940,20300,20300,20300,20300,0
20240823,180300,10104913940,20300,20300,20300,20300,0
20240823,180200,10104913940,20300,20300,20300,20300,0
20240823,180100,10104913940,20300,20300,20300,20300,0
20240823,180000,10104913940,20300,20300,20300,20300,0
20240823,175900,10104913940,20300,20300,20300,20300,0
20240823,175800,10104913940,20300,20300,20300,20300,0
20240823,175700,10104913940,20300,20300,20300,20300,0
20240823,175600,10104913940,20300,20300,20300,20300,0
20240823,175500,10104913940,20300,20300,20300,20300,0
20240823,175400,10104913940,20300,20300,20300,20300,0
20240823,175300,10104913940,20300,20300,20300,20300,0
20240823,175200,10104913940,20300,20300,20300,20300,0
20240823,175100,10104913940,20300,20300,20300,20300,0
20240823,175000,10104913940,20300,20300,20300,20300,0
20240823,174900,10104913940,20300,20300,20300,20300,0
20240823,174800,10104913940,20300,20300,20300,20300,0
20240823,174700,10104913940,20300,20300,20300,20300,0
20240823,174600,10104913940,20300,20300,20300,20300,0
20240823,174500,10104913940,20300,20300,20300,20300,0
20240823,174400,10104913940,20300,20300,20300,20300,0
20240823,174300,10104913940,20300,20300,20300,20300,0
20240823,174200,10104913940,20300,20300,20300,20300,0
20240823,174100,10104913940,20300,20300,20300,20300,0
20240823,174000,10104913940,20300,20300,20300,20300,0
20240823,173900,10104913940,20300,20300,20300,20300,0
20240823,173800,10104913940,20300,20300,20300,20300,5984
20240823,173700,10104913940,20300,20300,20300,20300,0
20240823,173600,10104913940,20300,20300,20300,20300,0
20240823,173500,10104913940,20300,20300,20300,20300,0
20240823,173400,10104913940,20300,20300,20300,20300,0
20240823,173300,10104913940,20300,20300,20300,20300,0
20240823,173200,10104913940,20300,20300,20300,20300,0
20240823,173100,10104913940,20300,20300,20300,20300,0
20240823,173000,10104913940,20300,20300,20300,20300,0
20240823,172900,10104913940,20300,20300,20300,20300,0
20240823,172800,10104913940,20300,20300,20300,20300,0
20240823,172700,10104913940,20300,20300,20300,20300,0
20240823,172600,10104913940,20300,20300,20300,20300,0
20240823,172500,10104913940,20300,20300,20300,20300,0
20240823,172400,10104913940,20300,20300,20300,20300,0
20240823,172300,10104913940,20300,20300,20300,20300,0
20240823,172200,10104913940,20300,20300,20300,20300,0
20240823,172100,10104913940,20300,20300,20300,20300,0
20240823,172000,10104913940,20300,20300,20300,20300,0
20240823,171900,10104913940,20300,20300,20300,20300,0
20240823,171800,10104913940,20300,20300,20300,20300,0
20240823,171700,10104913940,20300,20300,20300,20300,0
20240823,171600,10104913940,20300,20300,20300,20300,0
20240823,171500,10104913940,20300,20300,20300,20300,0
20240823,171400,10104913940,20300,20300,20300,20300,0
20240823,171300,10104913940,20300,20300,20300,20300,0
20240823,171200,10104913940,20300,20300,20300,20300,0
20240823,171100,10104913940,20300,20300,20300,20300,0
20240823,171000,10104913940,20300,20300,20300,20300,0
20240823,170900,10104913940,20300,20300,20300,20300,0
20240823,170800,10104913940,20300,20300,20300,20300,5984
20240823,170700,10104913940,20300,20300,20300,20300,0
20240823,170600,10104913940,20300,20300,20300,20300,0
20240823,170500,10104913940,20300,20300,20300,20300,0
20240823,170400,10104913940,20300,20300,20300,20300,0
20240823,170300,10104913940,20300,20300,20300,20300,0
20240823,170200,10104913940,20300,20300,20300,20300,0
20240823,170100,10104913940,20300,20300,20300,20300,0
20240823,170000,10104913940,20300,20300,20300,20300,0
20240823,165900,10104913940,20300,20300,20300,20300,0
20240823,165800,10104913940,20300,20300,20300,20300,0
20240823,165700,10104913940,20300,20300,20300,20300,0
20240823,165600,10104913940,20300,20300,20300,20300,0
20240823,165500,10104913940,20300,20300,20300,20300,0
20240823,165400,10104913940,20300,20300,20300,20300,0
20240823,165300,10104913940,20300,20300,20300,20300,0
20240823,165200,10104913940,20300,20300,20300,20300,0
20240823,165100,10104913940,20300,20300,20300,20300,0
20240823,165000,10104913940,20300,20300,20300,20300,0
20240823,164900,10104913940,20300,20300,20300,20300,0
20240823,164800,10104913940,20300,20300,20300,20300,0
20240823,164700,10104913940,20300,20300,20300,20300,0
20240823,164600,10104913940,20300,20300,20300,20300,0
20240823,164500,10104913940,20300,20300,20300,20300,0
20240823,164400,10104913940,20300,20300,20300,20300,0
20240823,164300,10104913940,20300,20300,20300,20300,0
20240823,164200,10104913940,20300,20300,20300,20300,0
20240823,164100,10104913940,20300,20300,20300,20300,0
20240823,164000,10104913940,20300,20300,20300,20300,0
20240823,163900,10104913940,20300,20300,20300,20300,0
20240823,163800,10104913940,20300,20300,20300,20300,5984
20240823,163700,10104913940,20300,20300,20300,20300,0
20240823,163600,10104913940,20300,20300,20300,20300,0
20240823,163500,10104913940,20300,20300,20300,20300,0
20240823,163400,10104913940,20300,20300,20300,20300,0
20240823,163300,10104913940,20300,20300,20300,20300,0
20240823,163200,10104913940,20300,20300,20300,20300,0
20240823,163100,10104913940,20300,20300,20300,20300,0
20240823,163000,10104913940,20300,20300,20300,20300,0
20240823,162900,10104913940,20300,20300,20300,20300,0
20240823,162800,10104913940,20300,20300,20300,20300,0
20240823,162700,10104913940,20300,20300,20300,20300,0
20240823,162600,10104913940,20300,20300,20300,20300,0
20240823,162500,10104913940,20300,20300,20300,20300,0
20240823,162400,10104913940,20300,20300,20300,20300,0
20240823,162300,10104913940,20300,20300,20300,20300,0
20240823,162200,10104913940,20300,20300,20300,20300,0
20240823,162100,10104913940,20300,20300,20300,20300,0
20240823,162000,10104913940,20300,20300,20300,20300,0
20240823,161900,10104913940,20300,20300,20300,20300,0
20240823,161800,10104913940,20300,20300,20300,20300,0
20240823,161700,10104913940,20300,20300,20300,20300,0
20240823,161600,10104913940,20300,20300,20300,20300,0
20240823,161500,10104913940,20300,20300,20300,20300,0
20240823,161400,10104913940,20300,20300,20300,20300,0
20240823,161300,10104913940,20300,20300,20300,20300,0
20240823,161200,10104913940,20300,20300,20300,20300,0
20240823,161100,10104913940,20300,20300,20300,20300,0
20240823,161000,10104913940,20300,20300,20300,20300,0
20240823,160900,10104913940,20300,20300,20300,20300,0
20240823,160800,10104913940,20300,20300,20300,20300,5984
20240823,160700,10104913940,20300,20300,20300,20300,0
20240823,160600,10104913940,20300,20300,20300,20300,0
20240823,160500,10104913940,20300,20300,20300,20300,0
20240823,160400,10104913940,20300,20300,20300,20300,0
20240823,160300,10104913940,20300,20300,20300,20300,0
20240823,160200,10104913940,20300,20300,20300,20300,0
20240823,160100,10104913940,20300,20300,20300,20300,0
20240823,160000,10104913940,20300,20300,20300,20300,0
20240823,155900,10104913940,20300,20300,20300,20300,0
20240823,155800,10104913940,20300,20300,20300,20300,0
20240823,155700,10104913940,20300,20300,20300,20300,0
20240823,155600,10104913940,20300,20300,20300,20300,0
20240823,155500,10104913940,20300,20300,20300,20300,0
20240823,155400,10104913940,20300,20300,20300,20300,0
20240823,155300,10104913940,20300,20300,20300,20300,0
20240823,155200,10104913940,20300,20300,20300,20300,0
20240823,155100,10104913940,20300,20300,20300,20300,0
20240823,155000,10104913940,20300,20300,20300,20300,0
20240823,154900,10104913940,20300,20300,20300,20300,0
20240823,154800,10104913940,20300,20300,20300,20300,0
20240823,154700,10104913940,20300,20300,20300,20300,0
20240823,154600,10104913940,20300,20300,20300,20300,0
20240823,154500,10104913940,20300,20300,20300,20300,0
20240823,154400,10104913940,20300,20300,20300,20300,0
20240823,154300,10104913940,20300,20300,20300,20300,0
20240823,154200,10104913940,20300,20300,20300,20300,0
20240823,154100,10104913940,20300,20300,20300,20300,0
20240823,154000,10104913940,20300,20300,20300,20300,0
20240823,153900,10104913940,20300,20300,20300,20300,0
20240823,153800,10104913940,20300,20300,20300,20300,5984
20240823,153700,10104913940,20300,20300,20300,20300,0
20240823,153600,10104913940,20300,20300,20300,20300,0
20240823,153500,10104913940,20300,20300,20300,20300,0
20240823,153400,10104913940,20300,20300,20300,20300,0
20240823,153300,10104913940,20300,20300,20300,20300,0
20240823,153200,10104913940,20300,20300,20300,20300,0
20240823,153100,10104913940,20300,20300,20300,20300,0
20240823,153000,10104913940,20300,20300,20300,20300,5984
20240823,152900,9983438740,20300,20300,20300,20300,0
20240823,152800,9983438740,20300,20300,20300,20300,0
20240823,152700,9983438740,20300,20300,20300,20300,0
20240823,152600,9983438740,20300,20300,20300,20300,0
20240823,152500,9983438740,20300,20300,20300,20300,0
20240823,152400,9983438740,20300,20300,20300,20300,0
20240823,152300,9983438740,20300,20300,20300,20300,0
20240823,152200,9983438740,20300,20300,20300,20300,0
20240823,152100,9983438740,20300,20300,20300,20300,0
20240823,152000,9983438740,20300,20300,20300,20300,0
20240823,151900,9983438740,20300,20200,20300,20200,693
20240823,151800,9969389890,20200,20250,20300,20200,1079
20240823,151700,9947534290,20250,20300,20300,20250,2402
20240823,151600,9898874040,20300,20350,20350,20300,1065
20240823,151500,9877239240,20350,20350,20350,20300,283
20240823,151400,9871485740,20400,20300,20400,20300,3372
20240823,151300,9802917490,20350,20400,20400,20300,2640
20240823,151200,9749193740,20350,20400,20400,20350,352
20240823,151100,9742014790,20400,20350,20400,20350,133
20240823,151000,9739307340,20400,20400,20400,20350,336
20240823,150900,9732454190,20400,20400,20400,20350,96
20240823,150800,9730496790,20400,20400,20400,20350,681
20240823,150700,9716604990,20400,20350,20400,20350,1445
20240823,150600,9687175090,20350,20350,20350,20300,357
20240823,150500,9679915890,20250,20400,20450,20250,6151
20240823,150400,9554837340,20400,20400,20400,20400,1567
20240823,150300,9522870540,20350,20350,20400,20350,2311
20240823,150200,9475741940,20400,20350,20400,20350,127
20240823,150100,9473151890,20350,20350,20400,20350,7254
20240823,150000,9325503790,20350,20300,20350,20300,285
20240823,145900,9319706290,20300,20300,20350,20300,124
20240823,145800,9317188940,20350,20350,20350,20300,2974
20240823,145700,9256668790,20350,20300,20350,20300,836
20240823,145600,9239697090,20300,20350,20350,20300,264
20240823,145500,9234328140,20350,20300,20350,20300,121
20240823,145400,9231867940,20300,20300,20300,20300,59
20240823,145300,9230670240,20300,20300,20300,20250,288
20240823,145200,9224824240,20250,20300,20300,20250,992
20240823,145100,9204721640,20300,20250,20350,20200,1070
20240823,145000,9183022590,20250,20300,20300,20250,254
20240823,144900,9177870690,20250,20250,20300,20200,1185
20240823,144800,9153890190,20250,20300,20300,20200,1005
20240823,144700,9133553990,20300,20300,20300,20250,478
20240823,144600,9123860740,20250,20250,20300,20250,530
20240823,144500,9113128090,20250,20250,20300,20250,421
20240823,144400,9104602240,20200,20250,20250,20200,374
20240823,144300,9097030540,20200,20250,20250,20200,464
20240823,144200,9087648790,20250,20250,20300,20250,553
20240823,144100,9076441990,20250,20250,20300,20250,282
20240823,144000,9070728140,20250,20300,20300,20250,377
20240823,143900,9063084290,20250,20300,20300,20250,364
20240823,143800,9055711390,20300,20300,20300,20250,448
20240823,143700,9046636090,20300,20250,20300,20200,2718
20240823,143600,8991655890,20300,20300,20350,20250,731
20240823,143500,8976802240,20300,20250,20350,20250,557
20240823,143400,8965486190,20300,20300,20300,20300,1309
20240823,143300,8938913490,20200,20300,20300,20200,707
20240823,143200,8924603290,20300,20200,20300,20200,382
20240823,143100,8916866090,20200,20250,20250,20200,221
20240823,143000,8912400090,20250,20200,20250,20200,430
20240823,142900,8903702740,20200,20250,20300,20200,183
20240823,142800,8900002790,20200,20200,20300,20200,1017
20240823,142700,8879435890,20200,20300,20300,20200,161
20240823,142600,8876171690,20300,20250,20300,20250,394
20240823,142500,8868183640,20250,20250,20250,20250,353
20240823,142400,8861035390,20250,20250,20300,20200,340
20240823,142300,8854161440,20250,20200,20250,20200,742
20240823,142200,8839145190,20200,20200,20300,20200,263
20240823,142100,8833829090,20200,20300,20300,20200,599
20240823,142000,8821685890,20300,20250,20300,20250,180
20240823,141900,8818037690,20300,20250,20300,20250,175
20240823,141800,8814491890,20250,20250,20250,20200,485
20240823,141700,8804671940,20250,20250,20250,20200,569
20240823,141600,8793149890,20250,20150,20250,20150,1204
20240823,141500,8768811390,20150,20100,20150,20050,1966
20240823,141400,8729210990,20100,20050,20150,20050,669
20240823,141300,8715771040,20050,20100,20150,20050,440
20240823,141200,8706939940,20100,20100,20150,20100,448
20240823,141100,8697931790,20050,20150,20200,20050,3283
20240823,141000,8631858390,20150,20200,20200,20150,444
20240823,140900,8622899790,20200,20200,20200,20150,111
20240823,140800,8620659190,20200,20150,20200,20100,244
20240823,140700,8615745940,20200,20100,20200,20100,841
20240823,140600,8598797740,20100,20150,20250,20050,5044
20240823,140500,8497354040,20250,20300,20300,20200,4999
20240823,140400,8396281440,20300,20300,20350,20300,218
20240823,140300,8391852690,20300,20300,20350,20250,802
20240823,140200,8375558740,20350,20350,20350,20300,1280
20240823,140100,8349568640,20350,20400,20400,20350,2406
20240823,140000,8300501340,20450,20450,20450,20400,1364
20240823,135900,8272610040,20450,20450,20500,20450,1148
20240823,135800,8249106140,20500,20450,20500,20450,1506
20240823,135700,8218303390,20450,20350,20450,20350,1002
20240823,135600,8197814490,20400,20400,20400,20350,1242
20240823,135500,8172479290,20400,20350,20400,20300,703
20240823,135400,8158167090,20350,20400,20450,20350,2096
20240823,135300,8115456540,20400,20350,20400,20350,676
20240823,135200,8101676290,20400,20400,20400,20400,2315
20240823,135100,8054450290,20450,20400,20450,20400,740
20240823,135000,8039326790,20450,20400,20450,20350,827
20240823,134900,8022435690,20450,20450,20450,20400,1101
20240823,134800,7999921740,20450,20400,20450,20400,1061
20240823,134700,7978251240,20400,20400,20450,20400,584
20240823,134600,7966316990,20400,20450,20450,20350,1595
20240823,134500,7933766540,20400,20450,20450,20400,921
20240823,134400,7914933840,20450,20450,20450,20350,1542
20240823,134300,7883452740,20400,20500,20500,20400,3845
20240823,134200,7804842540,20500,20400,20500,20400,5088
20240823,134100,7700806190,20450,20350,20450,20350,3208
20240823,134000,7635390840,20350,20350,20400,20350,2020
20240823,133900,7594278040,20300,20250,20350,20200,12078
20240823,133800,7349319140,20200,20200,20200,20150,3411
20240823,133700,7280417940,20200,20150,20200,20150,286
20240823,133600,7274646440,20150,20150,20200,20150,2177
20240823,133500,7230704890,20200,20200,20200,20150,467
20240823,133400,7221282990,20200,20150,20200,20150,517
20240823,133300,7210862940,20150,20150,20150,20150,359
20240823,133200,7203629090,20150,20100,20150,20100,422
20240823,133100,7195132840,20150,20150,20150,20150,664
20240823,133000,7181753240,20150,20150,20150,20100,1571
20240823,132900,7150098540,20200,20150,20200,20150,409
20240823,132800,7141854090,20200,20200,20200,20200,422
20240823,132700,7133329690,20200,20200,20200,20200,7
20240823,132600,7133188290,20200,20200,20250,20150,439
20240823,132500,7124313040,20200,20200,20200,20200,1597
20240823,132400,7092053640,20250,20250,20250,20250,93
20240823,132300,7090170390,20250,20250,20250,20200,260
20240823,132200,7084906390,20200,20200,20250,20200,1579
20240823,132100,7053008540,20200,20150,20200,20150,305
20240823,132000,7046848090,20150,20150,20150,20150,57
20240823,131900,7045699540,20150,20150,20200,20150,264
20240823,131800,7040368290,20150,20150,20200,20150,101
20240823,131700,7038329590,20150,20250,20250,20150,84
20240823,131600,7036633890,20250,20150,20250,20150,249
20240823,131500,7031601640,20200,20200,20250,20200,1159
20240823,131400,7008186940,20250,20250,20250,20200,332
20240823,131300,7001464990,20200,20200,20250,20200,59
20240823,131200,7000272940,20250,20200,20250,20200,340
20240823,131100,6993392940,20200,20250,20250,20200,505
20240823,131000,6983168640,20200,20200,20250,20200,75
20240823,130900,6981651590,20200,20150,20200,20150,1328
20240823,130800,6954875990,20200,20150,20200,20150,491
20240823,130700,6944974640,20200,20150,20200,20150,400
20240823,130600,6936904240,20150,20200,20200,20150,1227
20240823,130500,6912170990,20200,20200,20250,20200,718
20240823,130400,6897658790,20200,20250,20250,20200,441
20240823,130300,6888747540,20200,20250,20250,20200,696
20240823,130200,6874668540,20250,20250,20300,20200,494
20240823,130100,6864665190,20250,20300,20300,20250,444
20240823,130000,6855661790,20300,20250,20300,20200,1478
20240823,125900,6825716790,20250,20250,20250,20200,98
20240823,125800,6823736540,20200,20250,20250,20200,529
20240823,125700,6813027790,20200,20200,20250,20200,523
20240823,125600,6802446490,20200,20150,20200,20150,1596
20240823,125500,6770212290,20150,20200,20200,20150,134
20240823,125400,6767506490,20200,20200,20200,20150,1166
20240823,125300,6743955790,20200,20150,20200,20100,883
20240823,125200,6726157390,20150,20200,20200,20150,153
20240823,125100,6723067840,20200,20200,20200,20200,827
20240823,125000,6706362440,20200,20250,20250,20200,630
20240823,124900,6693634940,20250,20200,20250,20200,766
20240823,124800,6678149240,20200,20250,20250,20200,3963
20240823,124700,6598024390,20250,20250,20300,20250,296
20240823,124600,6592028090,20300,20300,20300,20250,1007
20240823,124500,6571589490,20300,20250,20300,20250,963
20240823,124400,6552087740,20250,20250,20250,20200,306
20240823,124300,6545893740,20200,20250,20250,20150,778
20240823,124200,6530178490,20250,20250,20250,20200,819
20240823,124100,6513621490,20250,20200,20250,20200,625
20240823,124000,6500967740,20250,20150,20250,20150,3049
20240823,123900,6439322290,20150,20150,20200,20150,485
20240823,123800,6429549490,20150,20200,20200,20150,480
20240823,123700,6419872340,20200,20150,20200,20100,842
20240823,123600,6402899890,20150,20100,20150,20100,37
20240823,123500,6402156140,20100,20150,20150,20100,918
20240823,123400,6383664090,20200,20200,20200,20150,1935
20240823,123300,6344616540,20150,20150,20200,20150,1584
20240823,123200,6312655740,20150,20150,20150,20100,1243
20240823,123100,6287611790,20100,20100,20150,20100,99
20240823,123000,6285620140,20100,20100,20100,20100,1622
20240823,122900,6253017940,20100,20050,20100,20050,190
20240823,122800,6249204440,20100,20050,20100,20000,232
20240823,122700,6244552340,20050,20050,20050,20050,315
20240823,122600,6238236590,20000,20050,20050,20000,1163
20240823,122500,6214931090,20000,20000,20000,20000,38
20240823,122400,6214171090,20050,20050,20050,20050,30
20240823,122300,6213569590,20050,20000,20050,20000,455
20240823,122200,6204452140,20000,20000,20050,19980,45
20240823,122100,6203552290,20000,20100,20100,20000,1639
20240823,122000,6170700590,20100,20050,20150,20050,4025
20240823,121900,6089862790,20050,19910,20050,19910,1807
20240823,121800,6053728740,19980,19930,19980,19930,1178
20240823,121700,6030214590,19910,19900,19910,19890,468
20240823,121600,6020898890,19930,19930,19930,19900,467
20240823,121500,6011596950,19930,19970,19970,19930,2580
20240823,121400,5960124300,19950,19980,19980,19950,1516
20240823,121300,5929870510,19970,19990,19990,19970,1081
20240823,121200,5908264050,19990,19950,19990,19950,945
20240823,121100,5889377430,19950,19950,19950,19950,0
20240823,121000,5889377430,19950,19960,19970,19950,168
20240823,120900,5886024120,19940,19940,19960,19940,344
20240823,120800,5879162330,19940,19940,19940,19940,51
20240823,120700,5878145390,19940,19940,19940,19940,145
20240823,120600,5875254090,19880,19900,19900,19870,258
20240823,120500,5870125040,19890,19860,19890,19860,208
20240823,120400,5865989830,19870,19900,19900,19870,44
20240823,120300,5865115160,19900,19940,19940,19900,308
20240823,120200,5858979630,19880,19870,19880,19870,59
20240823,120100,5857807050,19870,19920,19920,19870,1001
20240823,120000,5837883130,19970,19910,19970,19900,208
20240823,115900,5833733500,19910,19920,19920,19910,155
20240823,115800,5830646430,19920,19950,19980,19900,718
20240823,115700,5816329410,19980,19990,19990,19940,1370
20240823,115600,5788956990,19990,19950,19990,19940,1142
20240823,115500,5766154190,19970,19970,19970,19960,524
20240823,115400,5755691310,19960,19950,19960,19950,180
20240823,115300,5752098860,19940,19940,19940,19930,193
20240823,115200,5748250590,19940,19930,19940,19920,164
20240823,115100,5744982170,19930,19920,19930,19910,40
20240823,115000,5744185510,19910,19920,19920,19910,209
20240823,114900,5740022510,19920,19920,19930,19920,245
20240823,114800,5735141540,19900,19930,19930,19900,116
20240823,114700,5732830950,19930,19940,19950,19930,303
20240823,114600,5726789060,19930,19920,19930,19920,372
20240823,114500,5719375610,19910,19880,19910,19820,615
20240823,114400,5707143470,19890,19890,19890,19810,1320
20240823,114300,5680939440,19900,19900,19900,19900,75
20240823,114200,5679446940,19900,19900,19910,19900,370
20240823,114100,5672082220,19910,19910,19910,19910,139
20240823,114000,5669314730,19900,19870,19900,19850,324
20240823,113900,5662874020,19870,19930,19930,19870,847
20240823,113800,5646025440,19920,19970,19990,19920,1043
20240823,113700,5625211880,19960,19960,19960,19960,239
20240823,113600,5620441440,19960,20000,20000,19960,1572
20240823,113500,5589020030,20050,20050,20100,20050,1551
20240823,113400,5557915330,20050,20100,20150,20050,2928
20240823,113300,5499080530,20100,20000,20100,20000,1591
20240823,113200,5467169480,20050,20000,20050,20000,552
20240823,113100,5456127980,20050,20000,20050,20000,724
20240823,113000,5441627930,20000,20000,20000,19990,996
20240823,112900,5421708030,20000,20000,20050,19990,273
20240823,112800,5416244590,20000,20000,20050,20000,1885
20240823,112700,5378527490,20000,20000,20050,19990,1753
20240823,112600,5343467990,20050,20000,20050,19990,2472
20240823,112500,5293999470,20000,19990,20000,19970,3728
20240823,112400,5219458040,19990,19960,19990,19960,1489
20240823,112300,5189720790,19950,19940,19960,19930,2565
20240823,112200,5138551300,19940,19940,19940,19910,1897
20240823,112100,5100727820,19930,19900,19940,19890,7808
20240823,112000,4945305340,19900,19870,19900,19850,1157
20240823,111900,4922298230,19880,19880,19880,19880,105
20240823,111800,4920210830,19880,19840,19880,19840,1817
20240823,111700,4884119220,19800,19780,19830,19780,568
20240823,111600,4872870430,19760,19810,19810,19760,556
20240823,111500,4861870650,19810,19780,19810,19780,326
20240823,111400,4855418130,19750,19780,19780,19750,114
20240823,111300,4853166040,19780,19780,19780,19760,28
20240823,111200,4852612260,19780,19780,19780,19780,20
20240823,111100,4852216660,19750,19750,19760,19750,210
20240823,111000,4848067900,19750,19750,19750,19740,50
20240823,110900,4847080510,19750,19750,19750,19750,6
20240823,110800,4846962010,19700,19730,19730,19700,503
20240823,110700,4837041310,19680,19680,19680,19680,0
20240823,110600,4837041310,19680,19690,19690,19680,313
20240823,110500,4830881160,19680,19700,19700,19680,31
20240823,110400,4830270480,19700,19680,19700,19650,653
20240823,110300,4817424370,19660,19750,19750,19640,411
20240823,110200,4809332760,19770,19750,19770,19710,225
20240823,110100,4804890710,19750,19800,19800,19750,117
20240823,110000,4802574640,19800,19840,19840,19800,394
20240823,105900,4794764500,19840,19830,19850,19790,1612
20240823,105800,4762783980,19830,19840,19840,19830,143
20240823,105700,4759947860,19770,19760,19790,19760,1028
20240823,105600,4739614240,19770,19700,19780,19700,422
20240823,105500,4731271940,19680,19680,19680,19680,252
20240823,105400,4726312580,19680,19690,19700,19600,1130
20240823,105300,4704087220,19690,19790,19790,19690,1755
20240823,105200,4669489050,19790,19850,19850,19750,943
20240823,105100,4650828750,19850,19850,19850,19820,1628
20240823,105000,4618538320,19850,19840,19850,19840,156
20240823,104900,4615442030,19900,19900,19900,19890,1934
20240823,104800,4576955630,19900,19860,19930,19830,5954
20240823,104700,4458548570,19860,19880,19880,19860,1472
20240823,104600,4429293260,19890,19910,19920,19890,574
20240823,104500,4417869160,19910,19870,19910,19870,654
20240823,104400,4404851220,19880,19930,19930,19880,1650
20240823,104300,4372032160,19930,19940,19940,19920,497
20240823,104200,4362128340,19950,19880,19950,19880,805
20240823,104100,4346087790,19910,19890,19910,19870,795
20240823,104000,4330270280,19870,19920,19950,19870,1455
20240823,103900,4301302080,19920,19870,19950,19870,5674
20240823,103800,4188328150,19870,19850,19870,19830,456
20240823,103700,4179273970,19830,19840,19860,19830,955
20240823,103600,4160309300,19840,19780,19860,19780,1227
20240823,103500,4135988190,19760,19610,19760,19610,657
20240823,103400,4123035640,19750,19790,19800,19600,2656
20240823,103300,4070744970,19790,19800,19800,19790,194
20240823,103200,4066904300,19800,19800,19830,19800,936
20240823,103100,4048359020,19800,19790,19800,19790,789
20240823,103000,4032739070,19790,19730,19800,19730,2071
20240823,102900,3991776140,19730,19720,19740,19720,624
20240823,102800,3979464760,19730,19710,19730,19690,470
20240823,102700,3970206510,19730,19760,19760,19730,959
20240823,102600,3951275190,19750,19740,19750,19740,523
20240823,102500,3940947110,19740,19630,19740,19630,628
20240823,102400,3928585970,19620,19580,19620,19550,2137
20240823,102300,3886713610,19570,19460,19570,19460,937
20240823,102200,3868422590,19460,19450,19460,19420,1061
20240823,102100,3847790760,19460,19480,19480,19440,550
20240823,102000,3837087880,19480,19450,19480,19440,327
20240823,101900,3830719870,19480,19480,19510,19480,887
20240823,101800,3813431500,19480,19480,19480,19440,418
20240823,101700,3805298120,19480,19480,19480,19480,46
20240823,101600,3804402040,19450,19460,19460,19450,120
20240823,101500,3802067890,19500,19540,19540,19500,600
20240823,101400,3790358350,19550,19520,19550,19520,532
20240823,101300,3779968300,19520,19460,19520,19450,1272
20240823,101200,3755171020,19450,19400,19450,19400,1900
20240823,101100,3718252900,19340,19400,19400,19340,27
20240823,101000,3717730660,19330,19350,19350,19320,240
20240823,100900,3713092370,19310,19350,19360,19310,2422
20240823,100800,3666237530,19340,19380,19380,19330,1747
20240823,100700,3632408340,19380,19410,19420,19380,2466
20240823,100600,3584585400,19420,19490,19490,19410,4822
20240823,100500,3490853360,19490,19450,19490,19440,1677
20240823,100400,3458231970,19440,19490,19490,19410,42
20240823,100300,3457416160,19410,19460,19460,19410,1099
20240823,100200,3436075110,19460,19460,19490,19460,1099
20240823,100100,3414686730,19460,19410,19460,19410,2527
20240823,100000,3365590170,19410,19480,19530,19410,2280
20240823,095900,3321164610,19440,19400,19440,19400,219
20240823,095800,3316909160,19400,19400,19400,19380,1173
20240823,095700,3294171150,19410,19480,19490,19410,173
20240823,095600,3290807510,19480,19400,19490,19380,1399
20240823,095500,3263663000,19400,19370,19410,19370,286
20240823,095400,3258115950,19370,19350,19380,19310,5784
20240823,095300,3146302580,19370,19330,19370,19280,5307
20240823,095200,3043873020,19320,19390,19390,19320,3408
20240823,095100,2977923930,19390,19400,19410,19360,3997
20240823,095000,2900456490,19390,19480,19480,19390,3607
20240823,094900,2830428010,19470,19410,19470,19380,1394
20240823,094800,2803352260,19400,19500,19500,19380,3897
20240823,094700,2727687680,19500,19610,19610,19450,1626
20240823,094600,2695992430,19610,19470,19610,19460,2750
20240823,094500,2642414010,19480,19560,19620,19480,3839
20240823,094400,2567504390,19540,19580,19650,19530,4661
20240823,094300,2476328050,19550,19550,19550,19490,2811
20240823,094200,2421488630,19530,19640,19640,19530,4652
20240823,094100,2330274330,19650,19700,19700,19650,1835
20240823,094000,2294189480,19700,19780,19780,19690,2510
20240823,093900,2244674190,19760,19750,19800,19740,6796
20240823,093800,2110426500,19750,19790,19800,19740,2709
20240823,093700,2056863160,19790,19840,19840,19780,1447
20240823,093600,2028214230,19800,19800,19800,19750,1995
20240823,093500,1988733290,19810,19940,19940,19810,2730
20240823,093400,1934442760,19960,19990,19990,19940,1831
20240823,093300,1897877260,19980,20050,20050,19970,2112
20240823,093200,1855654470,20000,19990,20050,19980,1820
20240823,093100,1819258910,19980,20000,20050,19980,3099
20240823,093000,1757281250,20050,20050,20050,20000,3868
20240823,092900,1679810500,20100,19950,20100,19950,2616
20240823,092800,1627474290,19950,20000,20000,19940,1711
20240823,092700,1593284640,20000,20000,20050,19970,3582
20240823,092600,1521580090,20000,19890,20000,19870,5226
20240823,092500,1417357410,19890,19700,19900,19670,12510
20240823,092400,1169639410,19700,19610,19700,19580,5413
20240823,092300,1063363050,19620,19650,19650,19610,879
20240823,092200,1046113140,19650,19590,19650,19570,3017
20240823,092100,986926220,19590,19570,19590,19550,889
20240823,092000,969520800,19550,19440,19550,19440,1210
20240823,091900,945932500,19430,19400,19430,19330,1414
20240823,091800,918510540,19400,19410,19410,19390,925
20240823,091700,900569480,19400,19360,19450,19350,1878
20240823,091600,864153110,19320,19320,19320,19300,5996
20240823,091500,748421640,19320,19470,19490,19320,4385
20240823,091400,663357250,19490,19500,19500,19410,1744
20240823,091300,629428000,19520,19500,19520,19480,345
20240823,091200,622703020,19490,19530,19530,19470,903
20240823,091100,605103560,19530,19450,19530,19450,272
20240823,091000,599812680,19450,19540,19550,19450,7452
20240823,090900,454306300,19550,19570,19600,19540,998
20240823,090800,434784210,19610,19550,19610,19550,1754
20240823,090700,400437610,19550,19560,19560,19550,133
20240823,090600,397836450,19540,19580,19580,19540,986
20240823,090500,378543650,19580,19520,19580,19520,1996
20240823,090400,339533550,19530,19440,19540,19440,4103
20240823,090300,259601970,19440,19400,19450,19400,553
20240823,090200,248868750,19400,19520,19530,19360,1684
20240823,090100,216075750,19520,19420,19590,19420,3806
20240823,090000,141744520,19460,19380,19460,19300,6889