273640/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,205400,3773133060,13840,13840,13840,13840,5801
20240822,205300,3773133060,13840,13840,13840,13840,0
20240822,205200,3773133060,13840,13840,13840,13840,0
20240822,205100,3773133060,13840,13840,13840,13840,0
20240822,205000,3773133060,13840,13840,13840,13840,0
20240822,204900,3773133060,13840,13840,13840,13840,0
20240822,204800,3773133060,13840,13840,13840,13840,0
20240822,204700,3773133060,13840,13840,13840,13840,0
20240822,204600,3773133060,13840,13840,13840,13840,0
20240822,204500,3773133060,13840,13840,13840,13840,0
20240822,204400,3773133060,13840,13840,13840,13840,0
20240822,204300,3773133060,13840,13840,13840,13840,0
20240822,204200,3773133060,13840,13840,13840,13840,0
20240822,204100,3773133060,13840,13840,13840,13840,0
20240822,204000,3773133060,13840,13840,13840,13840,0
20240822,203900,3773133060,13840,13840,13840,13840,0
20240822,203800,3773133060,13840,13840,13840,13840,0
20240822,203700,3773133060,13840,13840,13840,13840,0
20240822,203600,3773133060,13840,13840,13840,13840,0
20240822,203500,3773133060,13840,13840,13840,13840,0
20240822,203400,3773133060,13840,13840,13840,13840,0
20240822,203300,3773133060,13840,13840,13840,13840,0
20240822,203200,3773133060,13840,13840,13840,13840,0
20240822,203100,3773133060,13840,13840,13840,13840,0
20240822,203000,3773133060,13840,13840,13840,13840,0
20240822,202900,3773133060,13840,13840,13840,13840,0
20240822,202800,3773133060,13840,13840,13840,13840,0
20240822,202700,3773133060,13840,13840,13840,13840,0
20240822,202600,3773133060,13840,13840,13840,13840,0
20240822,202500,3773133060,13840,13840,13840,13840,0
20240822,202400,3773133060,13840,13840,13840,13840,5801
20240822,202300,3773133060,13840,13840,13840,13840,0
20240822,202200,3773133060,13840,13840,13840,13840,0
20240822,202100,3773133060,13840,13840,13840,13840,0
20240822,202000,3773133060,13840,13840,13840,13840,0
20240822,201900,3773133060,13840,13840,13840,13840,0
20240822,201800,3773133060,13840,13840,13840,13840,0
20240822,201700,3773133060,13840,13840,13840,13840,0
20240822,201600,3773133060,13840,13840,13840,13840,0
20240822,201500,3773133060,13840,13840,13840,13840,0
20240822,201400,3773133060,13840,13840,13840,13840,0
20240822,201300,3773133060,13840,13840,13840,13840,0
20240822,201200,3773133060,13840,13840,13840,13840,0
20240822,201100,3773133060,13840,13840,13840,13840,0
20240822,201000,3773133060,13840,13840,13840,13840,0
20240822,200900,3773133060,13840,13840,13840,13840,0
20240822,200800,3773133060,13840,13840,13840,13840,0
20240822,200700,3773133060,13840,13840,13840,13840,0
20240822,200600,3773133060,13840,13840,13840,13840,0
20240822,200500,3773133060,13840,13840,13840,13840,0
20240822,200400,3773133060,13840,13840,13840,13840,0
20240822,200300,3773133060,13840,13840,13840,13840,0
20240822,200200,3773133060,13840,13840,13840,13840,0
20240822,200100,3773133060,13840,13840,13840,13840,0
20240822,200000,3773133060,13840,13840,13840,13840,0
20240822,195900,3773133060,13840,13840,13840,13840,0
20240822,195800,3773133060,13840,13840,13840,13840,0
20240822,195700,3773133060,13840,13840,13840,13840,0
20240822,195600,3773133060,13840,13840,13840,13840,0
20240822,195500,3773133060,13840,13840,13840,13840,0
20240822,195400,3773133060,13840,13840,13840,13840,5801
20240822,195300,3773133060,13840,13840,13840,13840,0
20240822,195200,3773133060,13840,13840,13840,13840,0
20240822,195100,3773133060,13840,13840,13840,13840,0
20240822,195000,3773133060,13840,13840,13840,13840,0
20240822,194900,3773133060,13840,13840,13840,13840,0
20240822,194800,3773133060,13840,13840,13840,13840,0
20240822,194700,3773133060,13840,13840,13840,13840,0
20240822,194600,3773133060,13840,13840,13840,13840,0
20240822,194500,3773133060,13840,13840,13840,13840,0
20240822,194400,3773133060,13840,13840,13840,13840,0
20240822,194300,3773133060,13840,13840,13840,13840,0
20240822,194200,3773133060,13840,13840,13840,13840,0
20240822,194100,3773133060,13840,13840,13840,13840,0
20240822,194000,3773133060,13840,13840,13840,13840,0
20240822,193900,3773133060,13840,13840,13840,13840,0
20240822,193800,3773133060,13840,13840,13840,13840,0
20240822,193700,3773133060,13840,13840,13840,13840,0
20240822,193600,3773133060,13840,13840,13840,13840,0
20240822,193500,3773133060,13840,13840,13840,13840,0
20240822,193400,3773133060,13840,13840,13840,13840,0
20240822,193300,3773133060,13840,13840,13840,13840,0
20240822,193200,3773133060,13840,13840,13840,13840,0
20240822,193100,3773133060,13840,13840,13840,13840,0
20240822,193000,3773133060,13840,13840,13840,13840,0
20240822,192900,3773133060,13840,13840,13840,13840,0
20240822,192800,3773133060,13840,13840,13840,13840,0
20240822,192700,3773133060,13840,13840,13840,13840,0
20240822,192600,3773133060,13840,13840,13840,13840,0
20240822,192500,3773133060,13840,13840,13840,13840,0
20240822,192400,3773133060,13840,13840,13840,13840,5801
20240822,192300,3773133060,13840,13840,13840,13840,0
20240822,192200,3773133060,13840,13840,13840,13840,0
20240822,192100,3773133060,13840,13840,13840,13840,0
20240822,192000,3773133060,13840,13840,13840,13840,0
20240822,191900,3773133060,13840,13840,13840,13840,0
20240822,191800,3773133060,13840,13840,13840,13840,0
20240822,191700,3773133060,13840,13840,13840,13840,0
20240822,191600,3773133060,13840,13840,13840,13840,0
20240822,191500,3773133060,13840,13840,13840,13840,0
20240822,191400,3773133060,13840,13840,13840,13840,0
20240822,191300,3773133060,13840,13840,13840,13840,0
20240822,191200,3773133060,13840,13840,13840,13840,0
20240822,191100,3773133060,13840,13840,13840,13840,0
20240822,191000,3773133060,13840,13840,13840,13840,0
20240822,190900,3773133060,13840,13840,13840,13840,0
20240822,190800,3773133060,13840,13840,13840,13840,0
20240822,190700,3773133060,13840,13840,13840,13840,0
20240822,190600,3773133060,13840,13840,13840,13840,0
20240822,190500,3773133060,13840,13840,13840,13840,0
20240822,190400,3773133060,13840,13840,13840,13840,0
20240822,190300,3773133060,13840,13840,13840,13840,0
20240822,190200,3773133060,13840,13840,13840,13840,0
20240822,190100,3773133060,13840,13840,13840,13840,0
20240822,190000,3773133060,13840,13840,13840,13840,0
20240822,185900,3773133060,13840,13840,13840,13840,0
20240822,185800,3773133060,13840,13840,13840,13840,0
20240822,185700,3773133060,13840,13840,13840,13840,0
20240822,185600,3773133060,13840,13840,13840,13840,0
20240822,185500,3773133060,13840,13840,13840,13840,0
20240822,185400,3773133060,13840,13840,13840,13840,5801
20240822,185300,3773133060,13840,13840,13840,13840,0
20240822,185200,3773133060,13840,13840,13840,13840,0
20240822,185100,3773133060,13840,13840,13840,13840,0
20240822,185000,3773133060,13840,13840,13840,13840,0
20240822,184900,3773133060,13840,13840,13840,13840,0
20240822,184800,3773133060,13840,13840,13840,13840,0
20240822,184700,3773133060,13840,13840,13840,13840,0
20240822,184600,3773133060,13840,13840,13840,13840,0
20240822,184500,3773133060,13840,13840,13840,13840,0
20240822,184400,3773133060,13840,13840,13840,13840,0
20240822,184300,3773133060,13840,13840,13840,13840,0
20240822,184200,3773133060,13840,13840,13840,13840,0
20240822,184100,3773133060,13840,13840,13840,13840,0
20240822,184000,3773133060,13840,13840,13840,13840,0
20240822,183900,3773133060,13840,13840,13840,13840,0
20240822,183800,3773133060,13840,13840,13840,13840,0
20240822,183700,3773133060,13840,13840,13840,13840,0
20240822,183600,3773133060,13840,13840,13840,13840,0
20240822,183500,3773133060,13840,13840,13840,13840,0
20240822,183400,3773133060,13840,13840,13840,13840,0
20240822,183300,3773133060,13840,13840,13840,13840,0
20240822,183200,3773133060,13840,13840,13840,13840,0
20240822,183100,3773133060,13840,13840,13840,13840,0
20240822,183000,3773133060,13840,13840,13840,13840,0
20240822,182900,3773133060,13840,13840,13840,13840,0
20240822,182800,3773133060,13840,13840,13840,13840,0
20240822,182700,3773133060,13840,13840,13840,13840,0
20240822,182600,3773133060,13840,13840,13840,13840,0
20240822,182500,3773133060,13840,13840,13840,13840,0
20240822,182400,3773133060,13840,13840,13840,13840,5801
20240822,182300,3773133060,13840,13840,13840,13840,0
20240822,182200,3773133060,13840,13840,13840,13840,0
20240822,182100,3773133060,13840,13840,13840,13840,0
20240822,182000,3773133060,13840,13840,13840,13840,0
20240822,181900,3773133060,13840,13840,13840,13840,0
20240822,181800,3773133060,13840,13840,13840,13840,0
20240822,181700,3773133060,13840,13840,13840,13840,0
20240822,181600,3773133060,13840,13840,13840,13840,0
20240822,181500,3773133060,13840,13840,13840,13840,0
20240822,181400,3773133060,13840,13840,13840,13840,0
20240822,181300,3773133060,13840,13840,13840,13840,0
20240822,181200,3773133060,13840,13840,13840,13840,0
20240822,181100,3773133060,13840,13840,13840,13840,0
20240822,181000,3773133060,13840,13840,13840,13840,0
20240822,180900,3773133060,13840,13840,13840,13840,0
20240822,180800,3773133060,13840,13840,13840,13840,0
20240822,180700,3773133060,13840,13840,13840,13840,0
20240822,180600,3773133060,13840,13840,13840,13840,0
20240822,180500,3773133060,13840,13840,13840,13840,0
20240822,180400,3773133060,13840,13840,13840,13840,0
20240822,180300,3773133060,13840,13840,13840,13840,0
20240822,180200,3773133060,13840,13840,13840,13840,0
20240822,180100,3773133060,13840,13840,13840,13840,0
20240822,180000,3773133060,13840,13840,13840,13840,0
20240822,175900,3773133060,13840,13840,13840,13840,0
20240822,175800,3773133060,13840,13840,13840,13840,0
20240822,175700,3773133060,13840,13840,13840,13840,0
20240822,175600,3773133060,13840,13840,13840,13840,0
20240822,175500,3773133060,13840,13840,13840,13840,0
20240822,175400,3773133060,13840,13840,13840,13840,5801
20240822,175300,3773133060,13840,13840,13840,13840,0
20240822,175200,3773133060,13840,13840,13840,13840,0
20240822,175100,3773133060,13840,13840,13840,13840,0
20240822,175000,3773133060,13840,13840,13840,13840,0
20240822,174900,3773133060,13840,13840,13840,13840,0
20240822,174800,3773133060,13840,13840,13840,13840,0
20240822,174700,3773133060,13840,13840,13840,13840,0
20240822,174600,3773133060,13840,13840,13840,13840,0
20240822,174500,3773133060,13840,13840,13840,13840,0
20240822,174400,3773133060,13840,13840,13840,13840,0
20240822,174300,3773133060,13840,13840,13840,13840,0
20240822,174200,3773133060,13840,13840,13840,13840,0
20240822,174100,3773133060,13840,13840,13840,13840,0
20240822,174000,3773133060,13840,13840,13840,13840,0
20240822,173900,3773133060,13840,13840,13840,13840,0
20240822,173800,3773133060,13840,13840,13840,13840,0
20240822,173700,3773133060,13840,13840,13840,13840,0
20240822,173600,3773133060,13840,13840,13840,13840,0
20240822,173500,3773133060,13840,13840,13840,13840,0
20240822,173400,3773133060,13840,13840,13840,13840,0
20240822,173300,3773133060,13840,13840,13840,13840,0
20240822,173200,3773133060,13840,13840,13840,13840,0
20240822,173100,3773133060,13840,13840,13840,13840,0
20240822,173000,3773133060,13840,13840,13840,13840,0
20240822,172900,3773133060,13840,13840,13840,13840,0
20240822,172800,3773133060,13840,13840,13840,13840,0
20240822,172700,3773133060,13840,13840,13840,13840,0
20240822,172600,3773133060,13840,13840,13840,13840,0
20240822,172500,3773133060,13840,13840,13840,13840,0
20240822,172400,3773133060,13840,13840,13840,13840,5801
20240822,172300,3773133060,13840,13840,13840,13840,0
20240822,172200,3773133060,13840,13840,13840,13840,0
20240822,172100,3773133060,13840,13840,13840,13840,0
20240822,172000,3773133060,13840,13840,13840,13840,0
20240822,171900,3773133060,13840,13840,13840,13840,0
20240822,171800,3773133060,13840,13840,13840,13840,0
20240822,171700,3773133060,13840,13840,13840,13840,0
20240822,171600,3773133060,13840,13840,13840,13840,0
20240822,171500,3773133060,13840,13840,13840,13840,0
20240822,171400,3773133060,13840,13840,13840,13840,0
20240822,171300,3773133060,13840,13840,13840,13840,0
20240822,171200,3773133060,13840,13840,13840,13840,0
20240822,171100,3773133060,13840,13840,13840,13840,0
20240822,171000,3773133060,13840,13840,13840,13840,0
20240822,170900,3773133060,13840,13840,13840,13840,0
20240822,170800,3773133060,13840,13840,13840,13840,0
20240822,170700,3773133060,13840,13840,13840,13840,0
20240822,170600,3773133060,13840,13840,13840,13840,0
20240822,170500,3773133060,13840,13840,13840,13840,0
20240822,170400,3773133060,13840,13840,13840,13840,0
20240822,170300,3773133060,13840,13840,13840,13840,0
20240822,170200,3773133060,13840,13840,13840,13840,0
20240822,170100,3773133060,13840,13840,13840,13840,0
20240822,170000,3773133060,13840,13840,13840,13840,0
20240822,165900,3773133060,13840,13840,13840,13840,0
20240822,165800,3773133060,13840,13840,13840,13840,0
20240822,165700,3773133060,13840,13840,13840,13840,0
20240822,165600,3773133060,13840,13840,13840,13840,0
20240822,165500,3773133060,13840,13840,13840,13840,0
20240822,165400,3773133060,13840,13840,13840,13840,5801
20240822,165300,3773133060,13840,13840,13840,13840,0
20240822,165200,3773133060,13840,13840,13840,13840,0
20240822,165100,3773133060,13840,13840,13840,13840,0
20240822,165000,3773133060,13840,13840,13840,13840,0
20240822,164900,3773133060,13840,13840,13840,13840,0
20240822,164800,3773133060,13840,13840,13840,13840,0
20240822,164700,3773133060,13840,13840,13840,13840,0
20240822,164600,3773133060,13840,13840,13840,13840,0
20240822,164500,3773133060,13840,13840,13840,13840,0
20240822,164400,3773133060,13840,13840,13840,13840,0
20240822,164300,3773133060,13840,13840,13840,13840,0
20240822,164200,3773133060,13840,13840,13840,13840,0
20240822,164100,3773133060,13840,13840,13840,13840,0
20240822,164000,3773133060,13840,13840,13840,13840,0
20240822,163900,3773133060,13840,13840,13840,13840,0
20240822,163800,3773133060,13840,13840,13840,13840,0
20240822,163700,3773133060,13840,13840,13840,13840,0
20240822,163600,3773133060,13840,13840,13840,13840,0
20240822,163500,3773133060,13840,13840,13840,13840,0
20240822,163400,3773133060,13840,13840,13840,13840,0
20240822,163300,3773133060,13840,13840,13840,13840,0
20240822,163200,3773133060,13840,13840,13840,13840,0
20240822,163100,3773133060,13840,13840,13840,13840,0
20240822,163000,3773133060,13840,13840,13840,13840,0
20240822,162900,3773133060,13840,13840,13840,13840,0
20240822,162800,3773133060,13840,13840,13840,13840,0
20240822,162700,3773133060,13840,13840,13840,13840,0
20240822,162600,3773133060,13840,13840,13840,13840,0
20240822,162500,3773133060,13840,13840,13840,13840,0
20240822,162400,3773133060,13840,13840,13840,13840,5801
20240822,162300,3773133060,13840,13840,13840,13840,0
20240822,162200,3773133060,13840,13840,13840,13840,0
20240822,162100,3773133060,13840,13840,13840,13840,0
20240822,162000,3773133060,13840,13840,13840,13840,0
20240822,161900,3773133060,13840,13840,13840,13840,0
20240822,161800,3773133060,13840,13840,13840,13840,0
20240822,161700,3773133060,13840,13840,13840,13840,0
20240822,161600,3773133060,13840,13840,13840,13840,0
20240822,161500,3773133060,13840,13840,13840,13840,0
20240822,161400,3773133060,13840,13840,13840,13840,0
20240822,161300,3773133060,13840,13840,13840,13840,0
20240822,161200,3773133060,13840,13840,13840,13840,0
20240822,161100,3773133060,13840,13840,13840,13840,0
20240822,161000,3773133060,13840,13840,13840,13840,0
20240822,160900,3773133060,13840,13840,13840,13840,0
20240822,160800,3773133060,13840,13840,13840,13840,0
20240822,160700,3773133060,13840,13840,13840,13840,0
20240822,160600,3773133060,13840,13840,13840,13840,0
20240822,160500,3773133060,13840,13840,13840,13840,0
20240822,160400,3773133060,13840,13840,13840,13840,0
20240822,160300,3773133060,13840,13840,13840,13840,0
20240822,160200,3773133060,13840,13840,13840,13840,0
20240822,160100,3773133060,13840,13840,13840,13840,0
20240822,160000,3773133060,13840,13840,13840,13840,0
20240822,155900,3773133060,13840,13840,13840,13840,0
20240822,155800,3773133060,13840,13840,13840,13840,0
20240822,155700,3773133060,13840,13840,13840,13840,0
20240822,155600,3773133060,13840,13840,13840,13840,0
20240822,155500,3773133060,13840,13840,13840,13840,0
20240822,155400,3773133060,13840,13840,13840,13840,5801
20240822,155300,3773133060,13840,13840,13840,13840,0
20240822,155200,3773133060,13840,13840,13840,13840,0
20240822,155100,3773133060,13840,13840,13840,13840,0
20240822,155000,3773133060,13840,13840,13840,13840,0
20240822,154900,3773133060,13840,13840,13840,13840,0
20240822,154800,3773133060,13840,13840,13840,13840,0
20240822,154700,3773133060,13840,13840,13840,13840,0
20240822,154600,3773133060,13840,13840,13840,13840,0
20240822,154500,3773133060,13840,13840,13840,13840,0
20240822,154400,3773133060,13840,13840,13840,13840,0
20240822,154300,3773133060,13840,13840,13840,13840,0
20240822,154200,3773133060,13840,13840,13840,13840,0
20240822,154100,3773133060,13840,13840,13840,13840,0
20240822,154000,3773133060,13840,13840,13840,13840,0
20240822,153900,3773133060,13840,13840,13840,13840,0
20240822,153800,3773133060,13840,13840,13840,13840,0
20240822,153700,3773133060,13840,13840,13840,13840,0
20240822,153600,3773133060,13840,13840,13840,13840,0
20240822,153500,3773133060,13840,13840,13840,13840,0
20240822,153400,3773133060,13840,13840,13840,13840,0
20240822,153300,3773133060,13840,13840,13840,13840,0
20240822,153200,3773133060,13840,13840,13840,13840,0
20240822,153100,3773133060,13840,13840,13840,13840,0
20240822,153000,3773133060,13840,13840,13840,13840,5801
20240822,152900,3692847220,13840,13840,13840,13840,0
20240822,152800,3692847220,13840,13840,13840,13840,0
20240822,152700,3692847220,13840,13840,13840,13840,0
20240822,152600,3692847220,13840,13840,13840,13840,0
20240822,152500,3692847220,13840,13840,13840,13840,0
20240822,152400,3692847220,13840,13840,13840,13840,0
20240822,152300,3692847220,13840,13840,13840,13840,0
20240822,152200,3692847220,13840,13840,13840,13840,0
20240822,152100,3692847220,13840,13840,13840,13840,0
20240822,152000,3692847220,13840,13840,13840,13840,0
20240822,151900,3692847220,13840,13850,13850,13760,1402
20240822,151800,3673516630,13760,13830,13870,13760,1947
20240822,151700,3646683030,13810,13840,13870,13810,1555
20240822,151600,3625197690,13840,13870,13870,13840,220
20240822,151500,3622148010,13840,13860,13870,13840,412
20240822,151400,3616445130,13880,13830,13880,13830,901
20240822,151300,3603977810,13830,13820,13830,13820,1044
20240822,151200,3589543790,13830,13770,13830,13770,884
20240822,151100,3577343860,13780,13800,13810,13780,525
20240822,151000,3570101100,13790,13760,13800,13750,904
20240822,150900,3557660930,13770,13830,13830,13770,1530
20240822,150800,3536544210,13830,13840,13840,13830,179
20240822,150700,3534067330,13850,13860,13860,13850,311
20240822,150600,3529757070,13860,13850,13860,13850,648
20240822,150500,3520779760,13850,13850,13850,13820,501
20240822,150400,3513846300,13870,13860,13870,13810,150
20240822,150300,3511771090,13870,13850,13880,13850,72
20240822,150200,3510773440,13850,13850,13850,13850,10
20240822,150100,3510634940,13850,13850,13850,13850,10
20240822,150000,3510496440,13840,13850,13900,13840,769
20240822,145900,3499845130,13840,13840,13840,13840,21
20240822,145800,3499554490,13840,13810,13840,13810,314
20240822,145700,3495210460,13840,13840,13840,13810,263
20240822,145600,3491578170,13820,13840,13840,13820,120
20240822,145500,3489918410,13810,13810,13850,13810,1060
20240822,145400,3475238070,13810,13820,13820,13810,400
20240822,145300,3469710350,13810,13810,13810,13810,0
20240822,145200,3469710350,13810,13810,13810,13810,4
20240822,145100,3469655110,13810,13820,13820,13810,1035
20240822,145000,3455358710,13820,13830,13850,13820,661
20240822,144900,3446215110,13850,13850,13850,13850,0
20240822,144800,3446215110,13850,13840,13850,13830,482
20240822,144700,3439542300,13850,13850,13850,13850,15
20240822,144600,3439334550,13850,13850,13860,13810,27
20240822,144500,3438960890,13850,13830,13850,13830,18
20240822,144400,3438711790,13800,13800,13810,13800,965
20240822,144300,3425394650,13850,13850,13850,13770,70
20240822,144200,3424426580,13850,13870,13870,13850,395
20240822,144100,3418951870,13890,13820,13890,13820,1626
20240822,144000,3396408850,13810,13820,13820,13810,14
20240822,143900,3396215490,13770,13770,13770,13770,85
20240822,143800,3395045040,13760,13760,13820,13760,203
20240822,143700,3392251700,13820,13810,13820,13750,5755
20240822,143600,3313057340,13820,13840,13840,13820,550
20240822,143500,3305451450,13850,13870,13880,13850,123
20240822,143400,3303747840,13850,13850,13870,13850,244
20240822,143300,3300365700,13850,13850,13850,13850,0
20240822,143200,3300365700,13850,13870,13870,13850,223
20240822,143100,3297274150,13870,13880,13880,13870,50
20240822,143000,3296580250,13850,13870,13870,13850,120
20240822,142900,3294917190,13880,13860,13880,13860,202
20240822,142800,3292117430,13860,13860,13860,13860,4
20240822,142700,3292061990,13880,13880,13880,13880,25
20240822,142600,3291714990,13880,13880,13880,13880,75
20240822,142500,3290673990,13880,13880,13880,13850,1058
20240822,142400,3276019020,13880,13880,13880,13880,5
20240822,142300,3275949620,13850,13880,13880,13850,124
20240822,142200,3274231320,13880,13880,13880,13880,21
20240822,142100,3273939840,13880,13860,13880,13850,21
20240822,142000,3273648850,13860,13890,13890,13860,2
20240822,141900,3273621100,13890,13890,13890,13890,14
20240822,141800,3273426640,13890,13890,13890,13890,95
20240822,141700,3272107090,13890,13890,13890,13890,1
20240822,141600,3272093200,13890,13890,13890,13890,10
20240822,141500,3271954300,13890,13890,13890,13890,1
20240822,141400,3271940410,13900,13850,13900,13810,22
20240822,141300,3271634930,13810,13800,13810,13800,4
20240822,141200,3271579720,13800,13820,13820,13800,1346
20240822,141100,3252995790,13830,13840,13840,13830,629
20240822,141000,3244293500,13850,13850,13850,13850,193
20240822,140900,3241620450,13860,13890,13930,13860,491
20240822,140800,3234812410,13900,13900,13950,13900,2502
20240822,140700,3200034560,13900,13950,13950,13900,154
20240822,140600,3197893910,13930,13930,13930,13930,0
20240822,140500,3197893910,13930,13920,13940,13920,284
20240822,140400,3193935290,13910,13910,13910,13910,8
20240822,140300,3193824010,13900,13900,13900,13900,8
20240822,140200,3193712810,13910,13880,13910,13870,504
20240822,140100,3186712100,13890,13920,13920,13890,1258
20240822,140000,3169222180,13940,13940,13940,13940,15
20240822,135900,3169013080,13950,13950,13950,13950,22
20240822,135800,3168706180,13960,13960,13960,13960,4
20240822,135700,3168650340,13960,13960,13960,13920,368
20240822,135600,3163526610,13960,13960,13960,13960,0
20240822,135500,3163526610,13960,13940,13980,13940,10
20240822,135400,3163386980,13930,13930,13930,13930,1
20240822,135300,3163373050,13960,13950,13960,13950,44
20240822,135200,3162758950,13950,13950,13950,13950,17
20240822,135100,3162521800,13910,13930,13930,13910,1080
20240822,135000,3147484220,13950,13970,13970,13950,1665
20240822,134900,3124237310,13980,14000,14000,13980,223
20240822,134800,3121117310,14000,14000,14000,14000,45
20240822,134700,3120487310,14000,14010,14010,14000,574
20240822,134600,3112448990,14010,14010,14010,14000,178
20240822,134500,3109956830,14020,14020,14020,14020,5
20240822,134400,3109886730,14020,14010,14020,14010,40
20240822,134300,3109326030,14020,14020,14020,14020,0
20240822,134200,3109326030,14020,14020,14020,14020,0
20240822,134100,3109326030,14020,14020,14020,14020,3
20240822,134000,3109283970,14020,13970,14020,13970,71
20240822,133900,3108292050,13980,14010,14010,13980,386
20240822,133800,3102886420,14040,14040,14040,14040,225
20240822,133700,3099727420,14040,14040,14040,14040,131
20240822,133600,3097888180,14040,14040,14040,14040,0
20240822,133500,3097888180,14040,14010,14040,14010,545
20240822,133400,3090248330,14010,13990,14010,13990,557
20240822,133300,3082452860,13990,13980,13990,13930,376
20240822,133200,3077195370,13980,13940,13980,13940,1763
20240822,133100,3052597030,13910,13910,13910,13910,0
20240822,133000,3052597030,13910,13940,13940,13910,639
20240822,132900,3043700700,13930,13930,13930,13930,0
20240822,132800,3043700700,13930,13930,13930,13930,9
20240822,132700,3043575330,13920,13920,13930,13920,101
20240822,132600,3042169300,13920,13920,13920,13920,1
20240822,132500,3042155380,13920,13920,13920,13920,0
20240822,132400,3042155380,13920,13920,13920,13920,10
20240822,132300,3042016180,13940,13930,13940,13930,378
20240822,132200,3036749520,13900,13930,13930,13900,534
20240822,132100,3029317530,13880,13900,13900,13880,10
20240822,132000,3029178650,13890,13890,13890,13890,0
20240822,131900,3029178650,13890,13920,13920,13890,10
20240822,131800,3029039510,13920,13880,13920,13880,31
20240822,131700,3028608230,13880,13880,13880,13880,40
20240822,131600,3028053030,13930,13920,13930,13920,419
20240822,131500,3022217350,13920,13880,13920,13880,319
20240822,131400,3017786750,13870,13870,13870,13870,0
20240822,131300,3017786750,13870,13870,13870,13870,0
20240822,131200,3017786750,13870,13870,13870,13870,200
20240822,131100,3015012750,13860,13860,13860,13860,10
20240822,131000,3014874150,13860,13860,13860,13860,0
20240822,130900,3014874150,13860,13860,13860,13860,50
20240822,130800,3014181150,13860,13850,13860,13850,224
20240822,130700,3011077750,13850,13930,13930,13850,1029
20240822,130600,2996808500,13930,13930,13930,13930,75
20240822,130500,2995763750,13930,13820,13930,13800,1001
20240822,130400,2981939840,13820,13830,13880,13820,683
20240822,130300,2972495720,13830,13880,13880,13830,42
20240822,130200,2971913260,13880,13880,13880,13880,1715
20240822,130100,2948109060,13890,13890,13890,13890,108
20240822,130000,2946608940,13890,13930,13930,13890,12
20240822,125900,2946442020,13930,13920,13930,13920,2
20240822,125800,2946414170,13930,13930,13930,13930,173
20240822,125700,2944004280,13930,13930,13930,13930,2
20240822,125600,2943976420,13930,13930,13930,13930,150
20240822,125500,2941886920,13900,13930,13930,13900,16
20240822,125400,2941664490,13930,13930,13930,13930,2
20240822,125300,2941636630,13920,13870,13920,13870,1348
20240822,125200,2922903940,13870,13870,13870,13870,10
20240822,125100,2922765240,13810,13820,13820,13810,23
20240822,125000,2922447430,13800,13870,13870,13800,151
20240822,124900,2920363560,13870,13870,13870,13870,1
20240822,124800,2920349690,13880,13880,13880,13880,51
20240822,124700,2919641810,13880,13880,13880,13880,48
20240822,124600,2918975570,13880,13780,13880,13780,464
20240822,124500,2912573430,13780,13770,13780,13770,160
20240822,124400,2910369880,13770,13790,13790,13770,440
20240822,124300,2904305540,13790,13800,13800,13790,80
20240822,124200,2903201720,13800,13810,13810,13800,23
20240822,124100,2902884310,13840,13820,13850,13820,6
20240822,124000,2902801330,13790,13800,13800,13790,1979
20240822,123900,2875502910,13810,13820,13870,13810,280
20240822,123800,2871635980,13820,13890,13890,13820,12
20240822,123700,2871469440,13890,13890,13890,13890,0
20240822,123600,2871469440,13890,13800,13890,13800,127
20240822,123500,2869707660,13800,13820,13820,13800,273
20240822,123400,2865938710,13830,13880,13890,13830,966
20240822,123300,2852573810,13830,13830,13830,13830,1403
20240822,123200,2833170320,13930,13880,13930,13820,1194
20240822,123100,2816639120,13900,13870,13900,13870,254
20240822,123000,2813110590,13870,13880,13880,13870,163
20240822,122900,2810848630,13860,13860,13860,13860,0
20240822,122800,2810848630,13860,13860,13860,13860,79
20240822,122700,2809753690,13870,13860,13870,13860,31
20240822,122600,2809323730,13870,13870,13870,13870,2
20240822,122500,2809295990,13870,13870,13870,13870,37
20240822,122400,2808782800,13870,13870,13870,13870,1
20240822,122300,2808768930,13850,13850,13850,13850,79
20240822,122200,2807674780,13870,13870,13870,13870,1
20240822,122100,2807660910,13850,13830,13890,13830,131
20240822,122000,2805848220,13830,13830,13840,13830,121
20240822,121900,2804174690,13830,13850,13850,13830,10
20240822,121800,2804036230,13840,13840,13840,13840,363
20240822,121700,2799012310,13850,13850,13850,13850,114
20240822,121600,2797433410,13850,13850,13850,13850,111
20240822,121500,2795896060,13890,13890,13890,13890,5
20240822,121400,2795826610,13890,13900,13900,13860,833
20240822,121300,2784259860,13930,13930,13930,13900,102
20240822,121200,2782842000,13930,13930,13930,13930,91
20240822,121100,2781574370,13930,13930,13930,13930,358
20240822,121000,2776587430,13930,13930,13930,13930,0
20240822,120900,2776587430,13930,13930,13930,13930,245
20240822,120800,2773174580,13900,13900,13900,13900,0
20240822,120700,2773174580,13900,13920,13920,13900,106
20240822,120600,2771700980,13920,13920,13920,13920,0
20240822,120500,2771700980,13920,13920,13920,13920,0
20240822,120400,2771700980,13920,13920,13920,13920,0
20240822,120300,2771700980,13920,13920,13930,13920,28
20240822,120200,2771311210,13930,13920,13930,13920,213
20240822,120100,2768344720,13920,13920,13920,13920,0
20240822,120000,2768344720,13920,13890,13920,13880,713
20240822,115900,2758436180,13880,13880,13880,13880,0
20240822,115800,2758436180,13880,13880,13880,13880,35
20240822,115700,2757950380,13880,13890,13930,13880,217
20240822,115600,2754937400,13890,13900,13900,13890,36
20240822,115500,2754437310,13890,13910,13930,13890,360
20240822,115400,2749434750,13910,13910,13910,13910,0
20240822,115300,2749434750,13910,13930,13930,13910,229
20240822,115200,2746246080,13930,13940,13940,13930,74
20240822,115100,2745214560,13930,13930,13930,13930,0
20240822,115000,2745214560,13930,13930,13930,13930,23
20240822,114900,2744894170,13930,13930,13930,13930,30
20240822,114800,2744476270,13940,13940,13940,13940,10
20240822,114700,2744336870,13940,13940,13940,13940,1
20240822,114600,2744322930,13940,13940,13940,13940,7
20240822,114500,2744225350,13940,13950,13950,13940,343
20240822,114400,2739441830,13940,13940,13940,13940,62
20240822,114300,2738577550,13940,13940,13940,13940,6
20240822,114200,2738493910,13940,13940,13940,13940,1
20240822,114100,2738479970,13940,13940,13940,13940,169
20240822,114000,2736124110,13940,13930,13940,13930,504
20240822,113900,2729099900,13920,13930,13930,13920,17
20240822,113800,2728863250,13930,13890,13930,13890,550
20240822,113700,2721217840,13890,13880,13890,13880,320
20240822,113600,2716775870,13880,13880,13880,13880,1
20240822,113500,2716761990,13870,13860,13870,13860,139
20240822,113400,2714835340,13800,13800,13850,13800,1397
20240822,113300,2695519090,13800,13800,13800,13800,333
20240822,113200,2690923690,13800,13800,13800,13800,23
20240822,113100,2690606290,13800,13840,13840,13800,23
20240822,113000,2690288040,13840,13840,13840,13840,66
20240822,112900,2689374600,13830,13830,13830,13820,481
20240822,112800,2682724370,13800,13810,13830,13800,757
20240822,112700,2672266500,13830,13800,13830,13800,195
20240822,112600,2669573760,13790,13790,13790,13790,144
20240822,112500,2667588000,13780,13830,13830,13780,104
20240822,112400,2666150180,13820,13810,13820,13810,484
20240822,112300,2659461480,13810,13760,13820,13750,87
20240822,112200,2658262500,13760,13750,13790,13750,839
20240822,112100,2646715250,13740,13820,13820,13730,6035
20240822,112000,2563527810,13820,13850,13850,13820,779
20240822,111900,2552755700,13840,13850,13880,13830,918
20240822,111800,2540052710,13880,13840,13880,13840,124
20240822,111700,2538336030,13890,13860,13890,13850,1259
20240822,111600,2520894900,13860,13900,13900,13860,201
20240822,111500,2518108800,13860,13900,13900,13860,546
20240822,111400,2510527480,13910,13900,13910,13890,190
20240822,111300,2507887360,13900,13890,13930,13890,437
20240822,111200,2501815890,13890,13940,13940,13890,158
20240822,111100,2499619100,13940,13940,13940,13940,2
20240822,111000,2499591220,13880,13880,13880,13880,0
20240822,110900,2499591220,13880,13950,13950,13880,213
20240822,110800,2496631190,13960,13910,13960,13910,1101
20240822,110700,2481301340,13870,13860,13870,13860,1504
20240822,110600,2460452510,13850,13860,13860,13850,414
20240822,110500,2454715270,13860,13870,13870,13860,234
20240822,110400,2451470450,13870,13850,13870,13850,1131
20240822,110300,2435801930,13850,13850,13860,13850,555
20240822,110200,2428113290,13850,13850,13850,13850,347
20240822,110100,2423307340,13850,13850,13850,13850,6
20240822,110000,2423224240,13820,13820,13820,13820,103
20240822,105900,2421800780,13820,13810,13840,13810,81
20240822,105800,2420680460,13840,13860,13860,13810,1265
20240822,105700,2403195910,13850,13930,13930,13850,570
20240822,105600,2395297200,13850,13840,13850,13820,1096
20240822,105500,2380139210,13840,13820,13840,13800,2931
20240822,105400,2339667480,13820,13870,13870,13820,2759
20240822,105300,2301471220,13870,13870,13870,13870,230
20240822,105200,2298281120,13880,13880,13880,13880,52
20240822,105100,2297559360,13880,13880,13880,13880,1304
20240822,105000,2279459840,13960,13900,13960,13870,615
20240822,104900,2270929550,13870,13900,13970,13850,771
20240822,104800,2260208450,13900,13910,13910,13840,1632
20240822,104700,2237581800,13920,13890,13920,13850,804
20240822,104600,2226424160,13850,13930,13930,13850,7674
20240822,104500,2119912930,13920,13980,13980,13920,697
20240822,104400,2110205630,13980,13980,13980,13930,89
20240822,104300,2108965760,13920,13920,13920,13920,30
20240822,104200,2108548160,13920,13930,13950,13920,656
20240822,104100,2099412620,13930,13930,13930,13930,125
20240822,104000,2097671370,13930,13980,13980,13930,837
20240822,103900,2086007910,13980,13980,13980,13980,7
20240822,103800,2085910050,13990,13940,14000,13920,620
20240822,103700,2077272010,13940,13940,13940,13940,126
20240822,103600,2075515570,13940,13940,13940,13940,509
20240822,103500,2068420110,13940,13970,13970,13940,1928
20240822,103400,2041502590,14040,13980,14040,13970,1752
20240822,103300,2017010460,13980,13990,14060,13980,1192
20240822,103200,2000333420,13990,14040,14040,13990,2317
20240822,103100,1967881940,14040,14040,14040,14040,64
20240822,103000,1966983380,14040,14040,14040,14040,35
20240822,102900,1966491980,14030,14030,14040,14030,112
20240822,102800,1964920610,14090,14090,14090,14090,4
20240822,102700,1964864250,14020,14020,14020,14020,795
20240822,102600,1953718350,14020,14010,14020,14010,375
20240822,102500,1948463420,14020,14050,14050,14020,3042
20240822,102400,1905797780,14050,14070,14100,14050,1999
20240822,102300,1877692590,14060,14060,14060,14060,814
20240822,102200,1866247750,14100,14060,14100,14060,98
20240822,102100,1864868760,14060,14060,14120,14060,949
20240822,102000,1851522820,14060,14070,14120,14060,1139
20240822,101900,1835497300,14070,14070,14070,14070,33
20240822,101800,1835032990,14070,14070,14070,14070,1
20240822,101700,1835018920,14060,14110,14110,14060,97
20240822,101600,1833653020,14120,14120,14120,14120,1
20240822,101500,1833638900,14120,14060,14120,14060,89
20240822,101400,1832387500,14060,14070,14070,14060,85
20240822,101300,1831192250,14070,14080,14110,14070,584
20240822,101200,1822970940,14080,14110,14110,14080,636
20240822,101100,1814006920,14120,14130,14130,14120,11
20240822,101000,1813851590,14130,14110,14130,14110,13
20240822,100900,1813668020,14130,14110,14140,14110,238
20240822,100800,1810305660,14110,14110,14110,14110,59
20240822,100700,1809473170,14080,14090,14100,14080,394
20240822,100600,1803922380,14070,14110,14110,14070,86
20240822,100500,1802711370,14060,14070,14070,14060,271
20240822,100400,1798900680,14070,14110,14120,14070,476
20240822,100300,1792199540,14080,14100,14120,14080,202
20240822,100200,1789351120,14070,14080,14100,14060,1446
20240822,100100,1769005220,14080,14100,14100,14080,137
20240822,100000,1767075700,14100,14140,14140,14070,37
20240822,095900,1766553870,14060,14060,14060,14060,10
20240822,095800,1766413270,14140,14070,14140,14050,768
20240822,095700,1755610530,14070,14160,14160,14070,715
20240822,095600,1745528230,14160,14150,14190,14100,1863
20240822,095500,1719222170,14150,14110,14150,14110,54
20240822,095400,1718460160,14100,14090,14100,14090,557
20240822,095300,1710606950,14080,14040,14080,14040,106
20240822,095200,1709116030,14030,14090,14090,14020,310
20240822,095100,1704754970,14080,14010,14080,14010,2028
20240822,095000,1676283750,13970,14020,14030,13970,251
20240822,094900,1672766760,14020,13950,14020,13930,1749
20240822,094800,1648352270,13950,13980,13980,13950,1166
20240822,094700,1632069220,13960,13960,13960,13960,1
20240822,094600,1632055260,13970,13950,13970,13940,559
20240822,094500,1624254700,13950,13970,13970,13910,551
20240822,094400,1616576290,13970,13900,14050,13870,1927
20240822,094300,1589788620,13880,13860,13900,13860,2041
20240822,094200,1561475680,13860,13940,13940,13860,6487
20240822,094100,1471253630,13950,14030,14060,13950,2381
20240822,094000,1437964470,14010,14020,14060,14010,2182
20240822,093900,1407355750,14020,13960,14060,13960,1007
20240822,093800,1393262430,13960,13980,13980,13950,1000
20240822,093700,1379301470,13990,13940,13990,13930,1917
20240822,093600,1352567420,13940,14000,14010,13930,4033
20240822,093500,1296301350,13960,14010,14060,13960,3314
20240822,093400,1249971970,13990,14020,14030,13990,7084
20240822,093300,1150778240,14020,14150,14150,14020,7428
20240822,093200,1046283930,14150,14160,14160,14130,2158
20240822,093100,1015749490,14160,14200,14200,14160,1128
20240822,093000,999775990,14120,14090,14220,14090,1913
20240822,092900,972712840,14110,14160,14160,14040,6589
20240822,092800,879881330,14150,14300,14300,14150,12610
20240822,092700,700594810,14300,14340,14340,14300,563
20240822,092600,692534290,14320,14330,14370,14320,630
20240822,092500,683507350,14330,14320,14380,14310,139
20240822,092400,681516450,14310,14350,14350,14270,2879
20240822,092300,640277270,14350,14400,14400,14350,1880
20240822,092200,613270650,14400,14400,14400,14400,223
20240822,092100,610059450,14400,14480,14480,14400,2207
20240822,092000,578197450,14460,14460,14460,14460,102
20240822,091900,576722530,14450,14460,14550,14440,837
20240822,091800,564594490,14440,14550,14550,14440,1820
20240822,091700,538207700,14550,14580,14590,14550,57
20240822,091600,537378140,14620,14640,14640,14600,2858
20240822,091500,495579300,14640,14540,14640,14540,1357
20240822,091400,475813570,14530,14540,14540,14520,1052
20240822,091300,460525190,14550,14550,14550,14520,878
20240822,091200,447753880,14550,14520,14560,14520,2431
20240822,091100,412398020,14470,14460,14470,14460,88
20240822,091000,411125490,14520,14450,14520,14430,572
20240822,090900,402841640,14470,14410,14470,14410,457
20240822,090800,396249680,14410,14340,14410,14330,863
20240822,090700,383860450,14340,14430,14430,14340,2729
20240822,090600,344618830,14430,14460,14470,14430,1142
20240822,090500,328124800,14470,14440,14500,14430,1855
20240822,090400,301297200,14430,14560,14570,14430,4545
20240822,090300,235397020,14570,14590,14610,14570,1591
20240822,090200,212195010,14590,14570,14610,14570,1838
20240822,090100,185366590,14680,14660,14730,14560,4629
20240822,090000,117570050,14740,14650,14750,14650,8017