KissMeData/358570/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,211400,4628972420,10830,10830,10830,10830,3768
20240823,211300,4628972420,10830,10830,10830,10830,0
20240823,211200,4628972420,10830,10830,10830,10830,0
20240823,211100,4628972420,10830,10830,10830,10830,0
20240823,211000,4628972420,10830,10830,10830,10830,0
20240823,210900,4628972420,10830,10830,10830,10830,0
20240823,210800,4628972420,10830,10830,10830,10830,0
20240823,210700,4628972420,10830,10830,10830,10830,0
20240823,210600,4628972420,10830,10830,10830,10830,0
20240823,210500,4628972420,10830,10830,10830,10830,0
20240823,210400,4628972420,10830,10830,10830,10830,0
20240823,210300,4628972420,10830,10830,10830,10830,0
20240823,210200,4628972420,10830,10830,10830,10830,0
20240823,210100,4628972420,10830,10830,10830,10830,0
20240823,210000,4628972420,10830,10830,10830,10830,0
20240823,205900,4628972420,10830,10830,10830,10830,0
20240823,205800,4628972420,10830,10830,10830,10830,0
20240823,205700,4628972420,10830,10830,10830,10830,0
20240823,205600,4628972420,10830,10830,10830,10830,0
20240823,205500,4628972420,10830,10830,10830,10830,0
20240823,205400,4628972420,10830,10830,10830,10830,0
20240823,205300,4628972420,10830,10830,10830,10830,0
20240823,205200,4628972420,10830,10830,10830,10830,0
20240823,205100,4628972420,10830,10830,10830,10830,0
20240823,205000,4628972420,10830,10830,10830,10830,0
20240823,204900,4628972420,10830,10830,10830,10830,0
20240823,204800,4628972420,10830,10830,10830,10830,0
20240823,204700,4628972420,10830,10830,10830,10830,0
20240823,204600,4628972420,10830,10830,10830,10830,0
20240823,204500,4628972420,10830,10830,10830,10830,0
20240823,204400,4628972420,10830,10830,10830,10830,3768
20240823,204300,4628972420,10830,10830,10830,10830,0
20240823,204200,4628972420,10830,10830,10830,10830,0
20240823,204100,4628972420,10830,10830,10830,10830,0
20240823,204000,4628972420,10830,10830,10830,10830,0
20240823,203900,4628972420,10830,10830,10830,10830,0
20240823,203800,4628972420,10830,10830,10830,10830,0
20240823,203700,4628972420,10830,10830,10830,10830,0
20240823,203600,4628972420,10830,10830,10830,10830,0
20240823,203500,4628972420,10830,10830,10830,10830,0
20240823,203400,4628972420,10830,10830,10830,10830,0
20240823,203300,4628972420,10830,10830,10830,10830,0
20240823,203200,4628972420,10830,10830,10830,10830,0
20240823,203100,4628972420,10830,10830,10830,10830,0
20240823,203000,4628972420,10830,10830,10830,10830,0
20240823,202900,4628972420,10830,10830,10830,10830,0
20240823,202800,4628972420,10830,10830,10830,10830,0
20240823,202700,4628972420,10830,10830,10830,10830,0
20240823,202600,4628972420,10830,10830,10830,10830,0
20240823,202500,4628972420,10830,10830,10830,10830,0
20240823,202400,4628972420,10830,10830,10830,10830,0
20240823,202300,4628972420,10830,10830,10830,10830,0
20240823,202200,4628972420,10830,10830,10830,10830,0
20240823,202100,4628972420,10830,10830,10830,10830,0
20240823,202000,4628972420,10830,10830,10830,10830,0
20240823,201900,4628972420,10830,10830,10830,10830,0
20240823,201800,4628972420,10830,10830,10830,10830,0
20240823,201700,4628972420,10830,10830,10830,10830,0
20240823,201600,4628972420,10830,10830,10830,10830,0
20240823,201500,4628972420,10830,10830,10830,10830,0
20240823,201400,4628972420,10830,10830,10830,10830,3768
20240823,201300,4628972420,10830,10830,10830,10830,0
20240823,201200,4628972420,10830,10830,10830,10830,0
20240823,201100,4628972420,10830,10830,10830,10830,0
20240823,201000,4628972420,10830,10830,10830,10830,0
20240823,200900,4628972420,10830,10830,10830,10830,0
20240823,200800,4628972420,10830,10830,10830,10830,0
20240823,200700,4628972420,10830,10830,10830,10830,0
20240823,200600,4628972420,10830,10830,10830,10830,0
20240823,200500,4628972420,10830,10830,10830,10830,0
20240823,200400,4628972420,10830,10830,10830,10830,0
20240823,200300,4628972420,10830,10830,10830,10830,0
20240823,200200,4628972420,10830,10830,10830,10830,0
20240823,200100,4628972420,10830,10830,10830,10830,0
20240823,200000,4628972420,10830,10830,10830,10830,0
20240823,195900,4628972420,10830,10830,10830,10830,0
20240823,195800,4628972420,10830,10830,10830,10830,0
20240823,195700,4628972420,10830,10830,10830,10830,0
20240823,195600,4628972420,10830,10830,10830,10830,0
20240823,195500,4628972420,10830,10830,10830,10830,0
20240823,195400,4628972420,10830,10830,10830,10830,0
20240823,195300,4628972420,10830,10830,10830,10830,0
20240823,195200,4628972420,10830,10830,10830,10830,0
20240823,195100,4628972420,10830,10830,10830,10830,0
20240823,195000,4628972420,10830,10830,10830,10830,0
20240823,194900,4628972420,10830,10830,10830,10830,0
20240823,194800,4628972420,10830,10830,10830,10830,0
20240823,194700,4628972420,10830,10830,10830,10830,0
20240823,194600,4628972420,10830,10830,10830,10830,0
20240823,194500,4628972420,10830,10830,10830,10830,0
20240823,194400,4628972420,10830,10830,10830,10830,3768
20240823,194300,4628972420,10830,10830,10830,10830,0
20240823,194200,4628972420,10830,10830,10830,10830,0
20240823,194100,4628972420,10830,10830,10830,10830,0
20240823,194000,4628972420,10830,10830,10830,10830,0
20240823,193900,4628972420,10830,10830,10830,10830,0
20240823,193800,4628972420,10830,10830,10830,10830,0
20240823,193700,4628972420,10830,10830,10830,10830,0
20240823,193600,4628972420,10830,10830,10830,10830,0
20240823,193500,4628972420,10830,10830,10830,10830,0
20240823,193400,4628972420,10830,10830,10830,10830,0
20240823,193300,4628972420,10830,10830,10830,10830,0
20240823,193200,4628972420,10830,10830,10830,10830,0
20240823,193100,4628972420,10830,10830,10830,10830,0
20240823,193000,4628972420,10830,10830,10830,10830,0
20240823,192900,4628972420,10830,10830,10830,10830,0
20240823,192800,4628972420,10830,10830,10830,10830,0
20240823,192700,4628972420,10830,10830,10830,10830,0
20240823,192600,4628972420,10830,10830,10830,10830,0
20240823,192500,4628972420,10830,10830,10830,10830,0
20240823,192400,4628972420,10830,10830,10830,10830,0
20240823,192300,4628972420,10830,10830,10830,10830,0
20240823,192200,4628972420,10830,10830,10830,10830,0
20240823,192100,4628972420,10830,10830,10830,10830,0
20240823,192000,4628972420,10830,10830,10830,10830,0
20240823,191900,4628972420,10830,10830,10830,10830,0
20240823,191800,4628972420,10830,10830,10830,10830,0
20240823,191700,4628972420,10830,10830,10830,10830,0
20240823,191600,4628972420,10830,10830,10830,10830,0
20240823,191500,4628972420,10830,10830,10830,10830,0
20240823,191400,4628972420,10830,10830,10830,10830,3768
20240823,191300,4628972420,10830,10830,10830,10830,0
20240823,191200,4628972420,10830,10830,10830,10830,0
20240823,191100,4628972420,10830,10830,10830,10830,0
20240823,191000,4628972420,10830,10830,10830,10830,0
20240823,190900,4628972420,10830,10830,10830,10830,0
20240823,190800,4628972420,10830,10830,10830,10830,0
20240823,190700,4628972420,10830,10830,10830,10830,0
20240823,190600,4628972420,10830,10830,10830,10830,0
20240823,190500,4628972420,10830,10830,10830,10830,0
20240823,190400,4628972420,10830,10830,10830,10830,0
20240823,190300,4628972420,10830,10830,10830,10830,0
20240823,190200,4628972420,10830,10830,10830,10830,0
20240823,190100,4628972420,10830,10830,10830,10830,0
20240823,190000,4628972420,10830,10830,10830,10830,0
20240823,185900,4628972420,10830,10830,10830,10830,0
20240823,185800,4628972420,10830,10830,10830,10830,0
20240823,185700,4628972420,10830,10830,10830,10830,0
20240823,185600,4628972420,10830,10830,10830,10830,0
20240823,185500,4628972420,10830,10830,10830,10830,0
20240823,185400,4628972420,10830,10830,10830,10830,0
20240823,185300,4628972420,10830,10830,10830,10830,0
20240823,185200,4628972420,10830,10830,10830,10830,0
20240823,185100,4628972420,10830,10830,10830,10830,0
20240823,185000,4628972420,10830,10830,10830,10830,0
20240823,184900,4628972420,10830,10830,10830,10830,0
20240823,184800,4628972420,10830,10830,10830,10830,0
20240823,184700,4628972420,10830,10830,10830,10830,0
20240823,184600,4628972420,10830,10830,10830,10830,0
20240823,184500,4628972420,10830,10830,10830,10830,0
20240823,184400,4628972420,10830,10830,10830,10830,3768
20240823,184300,4628972420,10830,10830,10830,10830,0
20240823,184200,4628972420,10830,10830,10830,10830,0
20240823,184100,4628972420,10830,10830,10830,10830,0
20240823,184000,4628972420,10830,10830,10830,10830,0
20240823,183900,4628972420,10830,10830,10830,10830,0
20240823,183800,4628972420,10830,10830,10830,10830,0
20240823,183700,4628972420,10830,10830,10830,10830,0
20240823,183600,4628972420,10830,10830,10830,10830,0
20240823,183500,4628972420,10830,10830,10830,10830,0
20240823,183400,4628972420,10830,10830,10830,10830,0
20240823,183300,4628972420,10830,10830,10830,10830,0
20240823,183200,4628972420,10830,10830,10830,10830,0
20240823,183100,4628972420,10830,10830,10830,10830,0
20240823,183000,4628972420,10830,10830,10830,10830,0
20240823,182900,4628972420,10830,10830,10830,10830,0
20240823,182800,4628972420,10830,10830,10830,10830,0
20240823,182700,4628972420,10830,10830,10830,10830,0
20240823,182600,4628972420,10830,10830,10830,10830,0
20240823,182500,4628972420,10830,10830,10830,10830,0
20240823,182400,4628972420,10830,10830,10830,10830,0
20240823,182300,4628972420,10830,10830,10830,10830,0
20240823,182200,4628972420,10830,10830,10830,10830,0
20240823,182100,4628972420,10830,10830,10830,10830,0
20240823,182000,4628972420,10830,10830,10830,10830,0
20240823,181900,4628972420,10830,10830,10830,10830,0
20240823,181800,4628972420,10830,10830,10830,10830,0
20240823,181700,4628972420,10830,10830,10830,10830,0
20240823,181600,4628972420,10830,10830,10830,10830,0
20240823,181500,4628972420,10830,10830,10830,10830,0
20240823,181400,4628972420,10830,10830,10830,10830,3768
20240823,181300,4628972420,10830,10830,10830,10830,0
20240823,181200,4628972420,10830,10830,10830,10830,0
20240823,181100,4628972420,10830,10830,10830,10830,0
20240823,181000,4628972420,10830,10830,10830,10830,0
20240823,180900,4628972420,10830,10830,10830,10830,0
20240823,180800,4628972420,10830,10830,10830,10830,0
20240823,180700,4628972420,10830,10830,10830,10830,0
20240823,180600,4628972420,10830,10830,10830,10830,0
20240823,180500,4628972420,10830,10830,10830,10830,0
20240823,180400,4628972420,10830,10830,10830,10830,0
20240823,180300,4628972420,10830,10830,10830,10830,0
20240823,180200,4628972420,10830,10830,10830,10830,0
20240823,180100,4628972420,10830,10830,10830,10830,0
20240823,180000,4628972420,10830,10830,10830,10830,0
20240823,175900,4628972420,10830,10830,10830,10830,0
20240823,175800,4628972420,10830,10830,10830,10830,0
20240823,175700,4628972420,10830,10830,10830,10830,0
20240823,175600,4628972420,10830,10830,10830,10830,0
20240823,175500,4628972420,10830,10830,10830,10830,0
20240823,175400,4628972420,10830,10830,10830,10830,0
20240823,175300,4628972420,10830,10830,10830,10830,0
20240823,175200,4628972420,10830,10830,10830,10830,0
20240823,175100,4628972420,10830,10830,10830,10830,0
20240823,175000,4628972420,10830,10830,10830,10830,0
20240823,174900,4628972420,10830,10830,10830,10830,0
20240823,174800,4628972420,10830,10830,10830,10830,0
20240823,174700,4628972420,10830,10830,10830,10830,0
20240823,174600,4628972420,10830,10830,10830,10830,0
20240823,174500,4628972420,10830,10830,10830,10830,0
20240823,174400,4628972420,10830,10830,10830,10830,3768
20240823,174300,4628972420,10830,10830,10830,10830,0
20240823,174200,4628972420,10830,10830,10830,10830,0
20240823,174100,4628972420,10830,10830,10830,10830,0
20240823,174000,4628972420,10830,10830,10830,10830,0
20240823,173900,4628972420,10830,10830,10830,10830,0
20240823,173800,4628972420,10830,10830,10830,10830,0
20240823,173700,4628972420,10830,10830,10830,10830,0
20240823,173600,4628972420,10830,10830,10830,10830,0
20240823,173500,4628972420,10830,10830,10830,10830,0
20240823,173400,4628972420,10830,10830,10830,10830,0
20240823,173300,4628972420,10830,10830,10830,10830,0
20240823,173200,4628972420,10830,10830,10830,10830,0
20240823,173100,4628972420,10830,10830,10830,10830,0
20240823,173000,4628972420,10830,10830,10830,10830,0
20240823,172900,4628972420,10830,10830,10830,10830,0
20240823,172800,4628972420,10830,10830,10830,10830,0
20240823,172700,4628972420,10830,10830,10830,10830,0
20240823,172600,4628972420,10830,10830,10830,10830,0
20240823,172500,4628972420,10830,10830,10830,10830,0
20240823,172400,4628972420,10830,10830,10830,10830,0
20240823,172300,4628972420,10830,10830,10830,10830,0
20240823,172200,4628972420,10830,10830,10830,10830,0
20240823,172100,4628972420,10830,10830,10830,10830,0
20240823,172000,4628972420,10830,10830,10830,10830,0
20240823,171900,4628972420,10830,10830,10830,10830,0
20240823,171800,4628972420,10830,10830,10830,10830,0
20240823,171700,4628972420,10830,10830,10830,10830,0
20240823,171600,4628972420,10830,10830,10830,10830,0
20240823,171500,4628972420,10830,10830,10830,10830,0
20240823,171400,4628972420,10830,10830,10830,10830,3768
20240823,171300,4628972420,10830,10830,10830,10830,0
20240823,171200,4628972420,10830,10830,10830,10830,0
20240823,171100,4628972420,10830,10830,10830,10830,0
20240823,171000,4628972420,10830,10830,10830,10830,0
20240823,170900,4628972420,10830,10830,10830,10830,0
20240823,170800,4628972420,10830,10830,10830,10830,0
20240823,170700,4628972420,10830,10830,10830,10830,0
20240823,170600,4628972420,10830,10830,10830,10830,0
20240823,170500,4628972420,10830,10830,10830,10830,0
20240823,170400,4628972420,10830,10830,10830,10830,0
20240823,170300,4628972420,10830,10830,10830,10830,0
20240823,170200,4628972420,10830,10830,10830,10830,0
20240823,170100,4628972420,10830,10830,10830,10830,0
20240823,170000,4628972420,10830,10830,10830,10830,0
20240823,165900,4628972420,10830,10830,10830,10830,0
20240823,165800,4628972420,10830,10830,10830,10830,0
20240823,165700,4628972420,10830,10830,10830,10830,0
20240823,165600,4628972420,10830,10830,10830,10830,0
20240823,165500,4628972420,10830,10830,10830,10830,0
20240823,165400,4628972420,10830,10830,10830,10830,0
20240823,165300,4628972420,10830,10830,10830,10830,0
20240823,165200,4628972420,10830,10830,10830,10830,0
20240823,165100,4628972420,10830,10830,10830,10830,0
20240823,165000,4628972420,10830,10830,10830,10830,0
20240823,164900,4628972420,10830,10830,10830,10830,0
20240823,164800,4628972420,10830,10830,10830,10830,0
20240823,164700,4628972420,10830,10830,10830,10830,0
20240823,164600,4628972420,10830,10830,10830,10830,0
20240823,164500,4628972420,10830,10830,10830,10830,0
20240823,164400,4628972420,10830,10830,10830,10830,3768
20240823,164300,4628972420,10830,10830,10830,10830,0
20240823,164200,4628972420,10830,10830,10830,10830,0
20240823,164100,4628972420,10830,10830,10830,10830,0
20240823,164000,4628972420,10830,10830,10830,10830,0
20240823,163900,4628972420,10830,10830,10830,10830,0
20240823,163800,4628972420,10830,10830,10830,10830,0
20240823,163700,4628972420,10830,10830,10830,10830,0
20240823,163600,4628972420,10830,10830,10830,10830,0
20240823,163500,4628972420,10830,10830,10830,10830,0
20240823,163400,4628972420,10830,10830,10830,10830,0
20240823,163300,4628972420,10830,10830,10830,10830,0
20240823,163200,4628972420,10830,10830,10830,10830,0
20240823,163100,4628972420,10830,10830,10830,10830,0
20240823,163000,4628972420,10830,10830,10830,10830,0
20240823,162900,4628972420,10830,10830,10830,10830,0
20240823,162800,4628972420,10830,10830,10830,10830,0
20240823,162700,4628972420,10830,10830,10830,10830,0
20240823,162600,4628972420,10830,10830,10830,10830,0
20240823,162500,4628972420,10830,10830,10830,10830,0
20240823,162400,4628972420,10830,10830,10830,10830,0
20240823,162300,4628972420,10830,10830,10830,10830,0
20240823,162200,4628972420,10830,10830,10830,10830,0
20240823,162100,4628972420,10830,10830,10830,10830,0
20240823,162000,4628972420,10830,10830,10830,10830,0
20240823,161900,4628972420,10830,10830,10830,10830,0
20240823,161800,4628972420,10830,10830,10830,10830,0
20240823,161700,4628972420,10830,10830,10830,10830,0
20240823,161600,4628972420,10830,10830,10830,10830,0
20240823,161500,4628972420,10830,10830,10830,10830,0
20240823,161400,4628972420,10830,10830,10830,10830,3768
20240823,161300,4628972420,10830,10830,10830,10830,0
20240823,161200,4628972420,10830,10830,10830,10830,0
20240823,161100,4628972420,10830,10830,10830,10830,0
20240823,161000,4628972420,10830,10830,10830,10830,0
20240823,160900,4628972420,10830,10830,10830,10830,0
20240823,160800,4628972420,10830,10830,10830,10830,0
20240823,160700,4628972420,10830,10830,10830,10830,0
20240823,160600,4628972420,10830,10830,10830,10830,0
20240823,160500,4628972420,10830,10830,10830,10830,0
20240823,160400,4628972420,10830,10830,10830,10830,0
20240823,160300,4628972420,10830,10830,10830,10830,0
20240823,160200,4628972420,10830,10830,10830,10830,0
20240823,160100,4628972420,10830,10830,10830,10830,0
20240823,160000,4628972420,10830,10830,10830,10830,0
20240823,155900,4628972420,10830,10830,10830,10830,0
20240823,155800,4628972420,10830,10830,10830,10830,0
20240823,155700,4628972420,10830,10830,10830,10830,0
20240823,155600,4628972420,10830,10830,10830,10830,0
20240823,155500,4628972420,10830,10830,10830,10830,0
20240823,155400,4628972420,10830,10830,10830,10830,0
20240823,155300,4628972420,10830,10830,10830,10830,0
20240823,155200,4628972420,10830,10830,10830,10830,0
20240823,155100,4628972420,10830,10830,10830,10830,0
20240823,155000,4628972420,10830,10830,10830,10830,0
20240823,154900,4628972420,10830,10830,10830,10830,0
20240823,154800,4628972420,10830,10830,10830,10830,0
20240823,154700,4628972420,10830,10830,10830,10830,0
20240823,154600,4628972420,10830,10830,10830,10830,0
20240823,154500,4628972420,10830,10830,10830,10830,0
20240823,154400,4628972420,10830,10830,10830,10830,3768
20240823,154300,4628972420,10830,10830,10830,10830,0
20240823,154200,4628972420,10830,10830,10830,10830,0
20240823,154100,4628972420,10830,10830,10830,10830,0
20240823,154000,4628972420,10830,10830,10830,10830,0
20240823,153900,4628972420,10830,10830,10830,10830,0
20240823,153800,4628972420,10830,10830,10830,10830,0
20240823,153700,4628972420,10830,10830,10830,10830,0
20240823,153600,4628972420,10830,10830,10830,10830,0
20240823,153500,4628972420,10830,10830,10830,10830,0
20240823,153400,4628972420,10830,10830,10830,10830,0
20240823,153300,4628972420,10830,10830,10830,10830,0
20240823,153200,4628972420,10830,10830,10830,10830,0
20240823,153100,4628972420,10830,10830,10830,10830,0
20240823,153000,4628972420,10830,10830,10830,10830,3768
20240823,152900,4588164980,10840,10840,10840,10840,0
20240823,152800,4588164980,10840,10840,10840,10840,0
20240823,152700,4588164980,10840,10840,10840,10840,0
20240823,152600,4588164980,10840,10840,10840,10840,0
20240823,152500,4588164980,10840,10840,10840,10840,0
20240823,152400,4588164980,10840,10840,10840,10840,0
20240823,152300,4588164980,10840,10840,10840,10840,0
20240823,152200,4588164980,10840,10840,10840,10840,0
20240823,152100,4588164980,10840,10840,10840,10840,0
20240823,152000,4588164980,10840,10840,10840,10840,0
20240823,151900,4588164980,10840,10840,10840,10810,377
20240823,151800,4584084270,10820,10840,10850,10820,1111
20240823,151700,4572040100,10840,10850,10850,10820,421
20240823,151600,4567474830,10850,10860,10860,10800,2286
20240823,151500,4542729380,10860,10820,10860,10820,2094
20240823,151400,4520049490,10830,10850,10850,10830,837
20240823,151300,4510978190,10850,10850,10850,10830,2156
20240823,151200,4487595120,10840,10860,10860,10840,407
20240823,151100,4483176520,10860,10850,10860,10840,747
20240823,151000,4475070060,10860,10840,10860,10840,1513
20240823,150900,4458648020,10840,10810,10850,10810,5438
20240823,150800,4399764620,10820,10800,10830,10800,2428
20240823,150700,4373494920,10800,10830,10830,10800,1529
20240823,150600,4356958970,10840,10850,10850,10820,3421
20240823,150500,4319932650,10850,10830,10860,10820,305
20240823,150400,4316625160,10870,10830,10870,10810,1142
20240823,150300,4304250210,10830,10860,10870,10820,666
20240823,150200,4297026620,10840,10860,10870,10830,604
20240823,150100,4290469550,10860,10850,10870,10830,2666
20240823,150000,4261519020,10850,10860,10860,10840,367
20240823,145900,4257534950,10820,10850,10860,10800,1295
20240823,145800,4243509700,10850,10840,10850,10820,1900
20240823,145700,4222902230,10830,10840,10850,10800,891
20240823,145600,4213256790,10850,10890,10900,10780,5272
20240823,145500,4155910730,10880,10880,10880,10880,0
20240823,145400,4155910730,10880,10880,10880,10880,0
20240823,145300,4155910730,10880,10810,10880,10800,18748
20240823,145200,3952565570,10820,10820,10820,10810,607
20240823,145100,3945998260,10810,10810,10820,10800,642
20240823,145000,3939058410,10810,10780,10810,10770,1195
20240823,144900,3926161380,10780,10790,10820,10780,1068
20240823,144800,3914625750,10800,10800,10820,10790,755
20240823,144700,3906467950,10800,10800,10820,10800,562
20240823,144600,3900393760,10800,10820,10830,10800,1734
20240823,144500,3881640150,10820,10820,10830,10800,1510
20240823,144400,3865317950,10810,10820,10840,10810,414
20240823,144300,3860836950,10820,10830,10840,10810,1495
20240823,144200,3844646750,10830,10830,10840,10830,963
20240823,144100,3834213610,10840,10850,10860,10830,2509
20240823,144000,3806992560,10830,10800,10850,10790,3829
20240823,143900,3765483800,10800,10810,10810,10780,917
20240823,143800,3755578070,10820,10820,10850,10820,1447
20240823,143700,3739898310,10830,10820,10830,10780,1695
20240823,143600,3721557420,10830,10810,10840,10810,1919
20240823,143500,3700778490,10820,10860,10860,10780,1513
20240823,143400,3684389680,10850,10810,10860,10750,14873
20240823,143300,3523301330,10740,10710,10800,10710,10851
20240823,143200,3406238080,10710,10760,10760,10700,1172
20240823,143100,3393658860,10760,10750,10760,10720,935
20240823,143000,3383618790,10750,10730,10770,10730,1228
20240823,142900,3370413710,10730,10780,10790,10730,1107
20240823,142800,3358506830,10790,10750,10800,10740,5863
20240823,142700,3295311100,10740,10730,10750,10680,4079
20240823,142600,3251558670,10730,10600,10730,10600,15101
20240823,142500,3090532200,10600,10590,10600,10590,900
20240823,142400,3080998570,10590,10580,10590,10570,765
20240823,142300,3072903860,10580,10560,10580,10550,415
20240823,142200,3068518540,10570,10560,10570,10560,333
20240823,142100,3064999750,10560,10550,10570,10540,399
20240823,142000,3060786650,10540,10560,10570,10540,625
20240823,141900,3054188360,10560,10570,10570,10550,285
20240823,141800,3051178270,10570,10550,10570,10540,329
20240823,141700,3047705150,10550,10550,10560,10540,590
20240823,141600,3041481630,10560,10520,10560,10520,290
20240823,141500,3038427270,10480,10540,10550,10480,770
20240823,141400,3030329070,10540,10530,10540,10500,275
20240823,141300,3027431590,10530,10540,10550,10520,349
20240823,141200,3023754420,10540,10510,10540,10510,457
20240823,141100,3018943930,10510,10550,10550,10510,274
20240823,141000,3016058230,10550,10530,10550,10510,276
20240823,140900,3013149620,10550,10530,10550,10520,508
20240823,140800,3007798620,10530,10540,10550,10510,345
20240823,140700,3004165630,10550,10540,10560,10540,420
20240823,140600,2999732640,10540,10560,10560,10540,300
20240823,140500,2996568220,10560,10510,10570,10510,625
20240823,140400,2989984310,10500,10540,10540,10500,1113
20240823,140300,2978289500,10540,10550,10560,10530,635
20240823,140200,2971593050,10550,10560,10570,10540,411
20240823,140100,2967254630,10560,10510,10560,10480,849
20240823,140000,2958327080,10510,10570,10570,10510,593
20240823,135900,2952078540,10570,10590,10610,10560,481
20240823,135800,2946981220,10590,10590,10620,10590,250
20240823,135700,2944329950,10590,10590,10610,10580,440
20240823,135600,2939667650,10590,10600,10610,10590,1193
20240823,135500,2927026720,10600,10590,10600,10590,1612
20240823,135400,2909947790,10590,10590,10590,10580,468
20240823,135300,2904993520,10590,10530,10600,10530,321
20240823,135200,2901594550,10600,10620,10620,10440,2645
20240823,135100,2873752440,10620,10620,10620,10610,793
20240823,135000,2865334080,10610,10620,10630,10610,451
20240823,134900,2860541180,10630,10630,10630,10610,519
20240823,134800,2855027300,10630,10610,10630,10610,1072
20240823,134700,2843642430,10610,10610,10620,10600,712
20240823,134600,2836086850,10600,10600,10620,10590,809
20240823,134500,2827503460,10610,10620,10620,10600,161
20240823,134400,2825795530,10610,10610,10620,10590,809
20240823,134300,2817211170,10610,10630,10630,10610,2446
20240823,134200,2791211150,10630,10590,10630,10590,3073
20240823,134100,2758623800,10600,10570,10600,10570,4385
20240823,134000,2712203020,10570,10540,10570,10530,3697
20240823,133900,2673194790,10530,10530,10540,10530,317
20240823,133800,2669854260,10540,10530,10540,10510,1088
20240823,133700,2658391980,10540,10530,10540,10520,1205
20240823,133600,2645702920,10530,10530,10530,10490,673
20240823,133500,2638622980,10530,10520,10530,10520,634
20240823,133400,2631950670,10520,10520,10530,10520,853
20240823,133300,2622968870,10530,10520,10530,10520,560
20240823,133200,2617075070,10530,10530,10530,10520,430
20240823,133100,2612547500,10540,10540,10540,10530,385
20240823,133000,2608492070,10530,10550,10550,10530,590
20240823,132900,2602274470,10550,10540,10550,10540,439
20240823,132800,2597644100,10550,10520,10550,10520,4268
20240823,132700,2552691800,10510,10500,10510,10490,6020
20240823,132600,2489469650,10490,10500,10500,10490,445
20240823,132500,2484798370,10500,10490,10500,10490,1051
20240823,132400,2473764930,10490,10490,10490,10490,336
20240823,132300,2470240290,10490,10490,10490,10480,526
20240823,132200,2464722950,10490,10480,10490,10480,311
20240823,132100,2461460740,10490,10480,10490,10470,436
20240823,132000,2456888970,10480,10480,10490,10480,265
20240823,131900,2454110350,10490,10480,10490,10480,291
20240823,131800,2451058320,10480,10490,10490,10480,831
20240823,131700,2442345380,10490,10480,10490,10480,435
20240823,131600,2437784310,10480,10490,10490,10480,602
20240823,131500,2431469510,10500,10500,10500,10480,507
20240823,131400,2426149470,10500,10470,10500,10470,4850
20240823,131300,2375280350,10480,10480,10480,10470,563
20240823,131200,2369381110,10470,10490,10490,10470,1265
20240823,131100,2356127750,10490,10470,10490,10470,2553
20240823,131000,2329369690,10480,10470,10480,10440,2065
20240823,130900,2307748920,10470,10410,10470,10400,5236
20240823,130800,2253099860,10400,10400,10400,10400,120
20240823,130700,2251851860,10400,10400,10400,10390,310
20240823,130600,2248629020,10400,10400,10400,10390,198
20240823,130500,2246569930,10400,10390,10400,10380,175
20240823,130400,2244751220,10380,10390,10390,10380,122
20240823,130300,2243483890,10380,10390,10390,10380,154
20240823,130200,2241883870,10390,10390,10400,10390,213
20240823,130100,2239668930,10390,10390,10400,10380,52
20240823,130000,2239128510,10390,10400,10400,10390,398
20240823,125900,2234991160,10400,10390,10400,10390,138
20240823,125800,2233556060,10400,10400,10400,10390,418
20240823,125700,2229212040,10390,10390,10390,10380,287
20240823,125600,2226230690,10380,10380,10390,10380,588
20240823,125500,2220121520,10390,10390,10390,10380,137
20240823,125400,2218698250,10390,10390,10390,10380,1121
20240823,125300,2207061210,10390,10390,10390,10380,261
20240823,125200,2204350040,10380,10380,10390,10380,130
20240823,125100,2202999450,10380,10390,10390,10380,191
20240823,125000,2201015490,10390,10380,10390,10370,638
20240823,124900,2194392590,10380,10370,10380,10370,93
20240823,124800,2193427390,10380,10370,10380,10360,195
20240823,124700,2191404590,10360,10370,10370,10360,269
20240823,124600,2188615240,10370,10370,10370,10360,174
20240823,124500,2186810970,10360,10370,10370,10360,153
20240823,124400,2185224510,10370,10360,10370,10360,184
20240823,124300,2183316590,10360,10370,10370,10360,136
20240823,124200,2181906420,10370,10370,10380,10370,419
20240823,124100,2177560790,10370,10380,10380,10370,157
20240823,124000,2175931230,10370,10380,10380,10370,58
20240823,123900,2175329560,10380,10370,10380,10370,253
20240823,123800,2172703630,10370,10380,10380,10370,281
20240823,123700,2169788590,10380,10350,10380,10350,159
20240823,123600,2168139180,10380,10380,10380,10350,282
20240823,123500,2165213650,10380,10370,10380,10370,101
20240823,123400,2164166060,10360,10370,10370,10360,168
20240823,123300,2162424190,10370,10370,10370,10360,110
20240823,123200,2161283680,10360,10350,10360,10330,303
20240823,123100,2158150900,10350,10350,10350,10340,172
20240823,123000,2156370800,10350,10330,10360,10330,108
20240823,122900,2155253020,10340,10340,10350,10330,577
20240823,122800,2149288410,10340,10360,10360,10340,528
20240823,122700,2143821990,10360,10370,10370,10350,135
20240823,122600,2142423490,10370,10370,10370,10360,74
20240823,122500,2141656130,10370,10360,10370,10350,226
20240823,122400,2139312880,10360,10360,10360,10350,169
20240823,122300,2137562380,10360,10350,10360,10340,440
20240823,122200,2133007060,10350,10360,10360,10350,227
20240823,122100,2130655610,10360,10350,10370,10350,124
20240823,122000,2129371070,10360,10360,10370,10360,193
20240823,121900,2127371370,10360,10370,10370,10360,83
20240823,121800,2126510780,10370,10360,10370,10360,362
20240823,121700,2122759230,10360,10360,10360,10340,209
20240823,121600,2120594680,10350,10360,10360,10340,170
20240823,121500,2118834480,10360,10350,10380,10350,198
20240823,121400,2116782270,10350,10370,10380,10350,128
20240823,121300,2115454400,10380,10380,10380,10360,136
20240823,121200,2114043470,10380,10380,10390,10360,106
20240823,121100,2112943220,10380,10360,10380,10360,193
20240823,121000,2110940380,10380,10380,10390,10350,171
20240823,120900,2109166220,10380,10390,10390,10370,182
20240823,120800,2107275650,10380,10390,10390,10380,210
20240823,120700,2105094360,10360,10390,10390,10360,285
20240823,120600,2102135820,10390,10380,10390,10380,226
20240823,120500,2099787910,10390,10380,10390,10360,57
20240823,120400,2099195990,10390,10390,10390,10380,165
20240823,120300,2097481700,10390,10380,10390,10360,410
20240823,120200,2093228050,10380,10390,10390,10360,81
20240823,120100,2092386900,10380,10400,10400,10380,352
20240823,120000,2088731520,10400,10390,10400,10390,238
20240823,115900,2086256530,10400,10400,10400,10400,148
20240823,115800,2084717330,10390,10400,10400,10390,83
20240823,115700,2083854280,10400,10400,10400,10390,393
20240823,115600,2079768230,10390,10400,10400,10380,86
20240823,115500,2078874200,10390,10400,10410,10390,234
20240823,115400,2076440380,10410,10410,10410,10400,529
20240823,115300,2070938490,10410,10370,10420,10360,3574
20240823,115200,2033831790,10360,10370,10370,10350,92
20240823,115100,2032877960,10370,10380,10380,10360,269
20240823,115000,2030088350,10380,10360,10380,10350,175
20240823,114900,2028274310,10360,10380,10380,10360,213
20240823,114800,2026063470,10370,10390,10390,10370,186
20240823,114700,2024132030,10380,10390,10390,10380,174
20240823,114600,2022324280,10390,10390,10390,10380,84
20240823,114500,2021451800,10390,10360,10390,10360,104
20240823,114400,2020372970,10370,10370,10390,10360,138
20240823,114300,2018941470,10390,10360,10390,10350,222
20240823,114200,2016637150,10360,10400,10400,10350,171
20240823,114100,2014863450,10390,10390,10400,10380,392
20240823,114000,2010791770,10400,10400,10400,10390,178
20240823,113900,2008940830,10400,10390,10400,10390,156
20240823,113800,2007318880,10400,10410,10420,10400,248
20240823,113700,2004738080,10390,10410,10420,10380,126
20240823,113600,2003426510,10410,10420,10420,10380,493
20240823,113500,1998298180,10420,10420,10430,10420,464
20240823,113400,1993462600,10410,10410,10420,10410,123
20240823,113300,1992181370,10410,10400,10410,10400,266
20240823,113200,1989412580,10400,10400,10410,10400,565
20240823,113100,1983533830,10400,10410,10410,10400,239
20240823,113000,1981046010,10400,10390,10410,10390,285
20240823,112900,1978079350,10400,10420,10420,10400,766
20240823,112800,1970112110,10420,10420,10430,10420,99
20240823,112700,1969079760,10430,10440,10440,10430,188
20240823,112600,1967117900,10440,10440,10440,10430,1371
20240823,112500,1952815470,10440,10420,10450,10420,4487
20240823,112400,1905965910,10420,10420,10430,10420,245
20240823,112300,1903410720,10430,10430,10440,10430,237
20240823,112200,1900938210,10430,10440,10440,10430,189
20240823,112100,1898965090,10430,10440,10440,10420,154
20240823,112000,1897357930,10440,10440,10440,10420,185
20240823,111900,1895428400,10440,10430,10440,10420,4707
20240823,111800,1846297490,10430,10400,10440,10390,765
20240823,111700,1838331300,10400,10390,10400,10390,59
20240823,111600,1837717790,10400,10400,10400,10390,257
20240823,111500,1835045140,10400,10400,10400,10390,445
20240823,111400,1830417420,10400,10390,10400,10390,461
20240823,111300,1825624390,10390,10390,10390,10360,1993
20240823,111200,1804918860,10390,10330,10390,10330,1197
20240823,111100,1792508340,10330,10370,10380,10330,543
20240823,111000,1786885280,10370,10360,10380,10360,199
20240823,110900,1784820310,10360,10380,10380,10360,287
20240823,110800,1781843510,10390,10400,10400,10390,159
20240823,110700,1780191140,10400,10350,10400,10350,228
20240823,110600,1777821260,10390,10380,10390,10330,488
20240823,110500,1772765570,10380,10400,10400,10380,1444
20240823,110400,1757748660,10400,10400,10450,10390,2286
20240823,110300,1733970960,10400,10400,10400,10370,329
20240823,110200,1730555770,10400,10390,10400,10390,174
20240823,110100,1728747390,10400,10380,10400,10380,424
20240823,110000,1724342240,10380,10360,10400,10360,618
20240823,105900,1717927030,10380,10380,10380,10350,301
20240823,105800,1714803250,10380,10380,10380,10370,136
20240823,105700,1713391950,10370,10380,10380,10360,663
20240823,105600,1706514940,10380,10340,10380,10340,357
20240823,105500,1702809680,10320,10310,10380,10310,338
20240823,105400,1699316690,10340,10330,10340,10310,2752
20240823,105300,1670926020,10330,10350,10350,10330,163
20240823,105200,1669240150,10350,10390,10390,10310,3012
20240823,105100,1638089130,10400,10430,10450,10400,7209
20240823,105000,1562942480,10430,10410,10430,10400,5283
20240823,104900,1507913840,10410,10440,10450,10410,434
20240823,104800,1503388140,10450,10440,10450,10430,271
20240823,104700,1500558750,10460,10450,10460,10440,937
20240823,104600,1490765390,10460,10480,10500,10430,16592
20240823,104500,1317099640,10470,10440,10470,10440,11397
20240823,104400,1197986680,10440,10470,10480,10420,2076
20240823,104300,1176330610,10440,10430,10440,10420,2203
20240823,104200,1153353070,10440,10470,10470,10440,1595
20240823,104100,1136685320,10460,10490,10490,10460,879
20240823,104000,1127481750,10490,10450,10490,10450,1589
20240823,103900,1110841160,10450,10410,10450,10370,2332
20240823,103800,1086547600,10390,10450,10460,10390,2204
20240823,103700,1063586890,10470,10520,10520,10470,564
20240823,103600,1057676500,10520,10520,10530,10500,1413
20240823,103500,1042818060,10520,10480,10520,10440,12343
20240823,103400,913220400,10480,10410,10500,10410,12133
20240823,103300,786222580,10410,10350,10410,10350,5175
20240823,103200,732493690,10360,10360,10360,10320,703
20240823,103100,725220970,10350,10360,10360,10320,946
20240823,103000,715436910,10360,10360,10360,10320,1977
20240823,102900,694958040,10370,10300,10370,10300,8664
20240823,102800,605490580,10330,10240,10340,10230,4614
20240823,102700,558039290,10230,10240,10270,10220,2973
20240823,102600,527543320,10250,10200,10260,10170,3693
20240823,102500,489691880,10250,10150,10270,10150,3821
20240823,102400,450684100,10160,10150,10160,10140,1810
20240823,102300,432324950,10150,10100,10150,10090,1250
20240823,102200,419658120,10110,10110,10110,10110,0
20240823,102100,419658120,10110,10110,10110,10110,2
20240823,102000,419637900,10110,10120,10120,10110,1138
20240823,101900,408121360,10120,10110,10120,10110,111
20240823,101800,406998520,10110,10080,10110,10080,216
20240823,101700,404818180,10080,10070,10080,10060,45
20240823,101600,404364610,10080,10090,10100,10080,144
20240823,101500,402912550,10090,10100,10100,10090,389
20240823,101400,398984020,10120,10110,10120,10110,570
20240823,101300,393216550,10100,10090,10100,10090,283
20240823,101200,390358380,10100,10100,10100,10090,9
20240823,101100,390267500,10110,10100,10110,10080,241
20240823,101000,387835870,10110,10110,10110,10110,0
20240823,100900,387835870,10110,10100,10110,10100,54
20240823,100800,387289950,10100,10100,10100,10100,1
20240823,100700,387279850,10110,10110,10110,10110,193
20240823,100600,385328620,10110,10120,10120,10110,8
20240823,100500,385247730,10120,10120,10120,10120,58
20240823,100400,384660770,10120,10120,10120,10120,0
20240823,100300,384660770,10120,10120,10120,10110,325
20240823,100200,381372970,10120,10110,10120,10100,891
20240823,100100,372364670,10110,10120,10120,10110,202
20240823,100000,370322440,10120,10080,10120,10080,645
20240823,095900,363808710,10080,10050,10080,10050,107
20240823,095800,362730210,10050,10060,10060,10030,1577
20240823,095700,346892080,10060,10060,10060,10060,0
20240823,095600,346892080,10060,10050,10060,10040,2069
20240823,095500,326090140,10050,10050,10050,10040,223
20240823,095400,323849000,10040,10040,10040,10040,100
20240823,095300,322845000,10040,10040,10040,10040,546
20240823,095200,317363160,10040,10040,10040,10040,8
20240823,095100,317282840,10050,10060,10060,10050,73
20240823,095000,316548670,10050,10080,10080,10050,617
20240823,094900,310341370,10080,10090,10090,10070,665
20240823,094800,303638110,10090,10090,10100,10080,254
20240823,094700,301075630,10090,10100,10100,10090,11
20240823,094600,300964630,10080,10080,10080,10080,130
20240823,094500,299654230,10080,10080,10090,10080,80
20240823,094400,298847760,10090,10090,10090,10070,104
20240823,094300,297798930,10090,10090,10090,10090,12
20240823,094200,297677850,10080,10080,10080,10080,1003
20240823,094100,287567610,10090,10110,10110,10090,2162
20240823,094000,265731730,10100,10120,10120,10100,126
20240823,093900,264458640,10120,10120,10120,10110,116
20240823,093800,263285860,10120,10110,10120,10110,986
20240823,093700,253316790,10110,10100,10110,10100,67
20240823,093600,252639570,10100,10100,10100,10100,6
20240823,093500,252578970,10090,10100,10100,10090,30
20240823,093400,252276020,10100,10090,10100,10090,203
20240823,093300,250226210,10090,10090,10090,10090,88
20240823,093200,249338290,10090,10090,10090,10090,3
20240823,093100,249308020,10080,10070,10080,10070,105
20240823,093000,248250020,10110,10100,10120,10080,3098
20240823,092900,216954880,10080,10090,10090,10080,127
20240823,092800,215674700,10090,10090,10090,10090,3
20240823,092700,215644430,10100,10100,10100,10090,316
20240823,092600,212453320,10090,10090,10090,10090,0
20240823,092500,212453320,10090,10070,10090,10070,976
20240823,092400,202606470,10050,10050,10050,10050,1569
20240823,092300,186838020,10050,10050,10050,10030,81
20240823,092200,186024510,10050,10050,10050,10050,1000
20240823,092100,175974510,10070,10070,10070,10070,726
20240823,092000,168663690,10070,10030,10070,10030,1175
20240823,091900,156865520,10020,10020,10020,10020,0
20240823,091800,156865520,10020,10030,10030,10020,112
20240823,091700,155743190,10030,10030,10030,10030,482
20240823,091600,150908730,10090,10050,10090,10020,4159
20240823,091500,109170810,10060,10090,10100,10060,202
20240823,091400,107132100,10060,10070,10090,10060,3040
20240823,091300,76465480,10090,10090,10090,10090,52
20240823,091200,75940800,10060,10060,10060,10060,0
20240823,091100,75940800,10060,10070,10070,10060,1000
20240823,091000,65879920,10060,10120,10120,10060,1128
20240823,090900,54525480,10120,10120,10120,10120,143
20240823,090800,53078320,10120,10120,10120,10110,102
20240823,090700,52046280,10120,10050,10140,10050,508
20240823,090600,46919320,10040,10040,10040,10040,82
20240823,090500,46096040,10030,10020,10100,10020,115
20240823,090400,44937140,10020,10020,10020,10020,133
20240823,090300,43604480,10020,9980,10020,9980,233
20240823,090200,41276100,9970,9970,9980,9970,801
20240823,090100,33288570,9990,10010,10010,9990,202
20240823,090000,31270190,10010,9900,10020,9900,3103