KissMeData/024110/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,190700,11514801210,14140,14140,14140,14140,67549
20240822,190600,11514801210,14140,14140,14140,14140,0
20240822,190500,11514801210,14140,14140,14140,14140,0
20240822,190400,11514801210,14140,14140,14140,14140,0
20240822,190300,11514801210,14140,14140,14140,14140,0
20240822,190200,11514801210,14140,14140,14140,14140,0
20240822,190100,11514801210,14140,14140,14140,14140,0
20240822,190000,11514801210,14140,14140,14140,14140,0
20240822,185900,11514801210,14140,14140,14140,14140,0
20240822,185800,11514801210,14140,14140,14140,14140,0
20240822,185700,11514801210,14140,14140,14140,14140,0
20240822,185600,11514801210,14140,14140,14140,14140,0
20240822,185500,11514801210,14140,14140,14140,14140,0
20240822,185400,11514801210,14140,14140,14140,14140,0
20240822,185300,11514801210,14140,14140,14140,14140,0
20240822,185200,11514801210,14140,14140,14140,14140,0
20240822,185100,11514801210,14140,14140,14140,14140,0
20240822,185000,11514801210,14140,14140,14140,14140,0
20240822,184900,11514801210,14140,14140,14140,14140,0
20240822,184800,11514801210,14140,14140,14140,14140,0
20240822,184700,11514801210,14140,14140,14140,14140,0
20240822,184600,11514801210,14140,14140,14140,14140,0
20240822,184500,11514801210,14140,14140,14140,14140,0
20240822,184400,11514801210,14140,14140,14140,14140,0
20240822,184300,11514801210,14140,14140,14140,14140,0
20240822,184200,11514801210,14140,14140,14140,14140,0
20240822,184100,11514801210,14140,14140,14140,14140,0
20240822,184000,11514801210,14140,14140,14140,14140,0
20240822,183900,11514801210,14140,14140,14140,14140,0
20240822,183800,11514801210,14140,14140,14140,14140,0
20240822,183700,11514801210,14140,14140,14140,14140,67549
20240822,183600,11514801210,14140,14140,14140,14140,0
20240822,183500,11514801210,14140,14140,14140,14140,0
20240822,183400,11514801210,14140,14140,14140,14140,0
20240822,183300,11514801210,14140,14140,14140,14140,0
20240822,183200,11514801210,14140,14140,14140,14140,0
20240822,183100,11514801210,14140,14140,14140,14140,0
20240822,183000,11514801210,14140,14140,14140,14140,0
20240822,182900,11514801210,14140,14140,14140,14140,0
20240822,182800,11514801210,14140,14140,14140,14140,0
20240822,182700,11514801210,14140,14140,14140,14140,0
20240822,182600,11514801210,14140,14140,14140,14140,0
20240822,182500,11514801210,14140,14140,14140,14140,0
20240822,182400,11514801210,14140,14140,14140,14140,0
20240822,182300,11514801210,14140,14140,14140,14140,0
20240822,182200,11514801210,14140,14140,14140,14140,0
20240822,182100,11514801210,14140,14140,14140,14140,0
20240822,182000,11514801210,14140,14140,14140,14140,0
20240822,181900,11514801210,14140,14140,14140,14140,0
20240822,181800,11514801210,14140,14140,14140,14140,0
20240822,181700,11514801210,14140,14140,14140,14140,0
20240822,181600,11514801210,14140,14140,14140,14140,0
20240822,181500,11514801210,14140,14140,14140,14140,0
20240822,181400,11514801210,14140,14140,14140,14140,0
20240822,181300,11514801210,14140,14140,14140,14140,0
20240822,181200,11514801210,14140,14140,14140,14140,0
20240822,181100,11514801210,14140,14140,14140,14140,0
20240822,181000,11514801210,14140,14140,14140,14140,0
20240822,180900,11514801210,14140,14140,14140,14140,0
20240822,180800,11514801210,14140,14140,14140,14140,0
20240822,180700,11514801210,14140,14140,14140,14140,67549
20240822,180600,11514801210,14140,14140,14140,14140,0
20240822,180500,11514801210,14140,14140,14140,14140,0
20240822,180400,11514801210,14140,14140,14140,14140,0
20240822,180300,11514801210,14140,14140,14140,14140,0
20240822,180200,11514801210,14140,14140,14140,14140,0
20240822,180100,11514801210,14140,14140,14140,14140,0
20240822,180000,11514801210,14140,14140,14140,14140,0
20240822,175900,11514801210,14140,14140,14140,14140,0
20240822,175800,11514801210,14140,14140,14140,14140,0
20240822,175700,11514801210,14140,14140,14140,14140,0
20240822,175600,11514801210,14140,14140,14140,14140,0
20240822,175500,11514801210,14140,14140,14140,14140,0
20240822,175400,11514801210,14140,14140,14140,14140,0
20240822,175300,11514801210,14140,14140,14140,14140,0
20240822,175200,11514801210,14140,14140,14140,14140,0
20240822,175100,11514801210,14140,14140,14140,14140,0
20240822,175000,11514801210,14140,14140,14140,14140,0
20240822,174900,11514801210,14140,14140,14140,14140,0
20240822,174800,11514801210,14140,14140,14140,14140,0
20240822,174700,11514801210,14140,14140,14140,14140,0
20240822,174600,11514801210,14140,14140,14140,14140,0
20240822,174500,11514801210,14140,14140,14140,14140,0
20240822,174400,11514801210,14140,14140,14140,14140,0
20240822,174300,11514801210,14140,14140,14140,14140,0
20240822,174200,11514801210,14140,14140,14140,14140,0
20240822,174100,11514801210,14140,14140,14140,14140,0
20240822,174000,11514801210,14140,14140,14140,14140,0
20240822,173900,11514801210,14140,14140,14140,14140,0
20240822,173800,11514801210,14140,14140,14140,14140,0
20240822,173700,11514801210,14140,14140,14140,14140,67549
20240822,173600,11514801210,14140,14140,14140,14140,0
20240822,173500,11514801210,14140,14140,14140,14140,0
20240822,173400,11514801210,14140,14140,14140,14140,0
20240822,173300,11514801210,14140,14140,14140,14140,0
20240822,173200,11514801210,14140,14140,14140,14140,0
20240822,173100,11514801210,14140,14140,14140,14140,0
20240822,173000,11514801210,14140,14140,14140,14140,0
20240822,172900,11514801210,14140,14140,14140,14140,0
20240822,172800,11514801210,14140,14140,14140,14140,0
20240822,172700,11514801210,14140,14140,14140,14140,0
20240822,172600,11514801210,14140,14140,14140,14140,0
20240822,172500,11514801210,14140,14140,14140,14140,0
20240822,172400,11514801210,14140,14140,14140,14140,0
20240822,172300,11514801210,14140,14140,14140,14140,0
20240822,172200,11514801210,14140,14140,14140,14140,0
20240822,172100,11514801210,14140,14140,14140,14140,0
20240822,172000,11514801210,14140,14140,14140,14140,0
20240822,171900,11514801210,14140,14140,14140,14140,0
20240822,171800,11514801210,14140,14140,14140,14140,0
20240822,171700,11514801210,14140,14140,14140,14140,0
20240822,171600,11514801210,14140,14140,14140,14140,0
20240822,171500,11514801210,14140,14140,14140,14140,0
20240822,171400,11514801210,14140,14140,14140,14140,0
20240822,171300,11514801210,14140,14140,14140,14140,0
20240822,171200,11514801210,14140,14140,14140,14140,0
20240822,171100,11514801210,14140,14140,14140,14140,0
20240822,171000,11514801210,14140,14140,14140,14140,0
20240822,170900,11514801210,14140,14140,14140,14140,0
20240822,170800,11514801210,14140,14140,14140,14140,0
20240822,170700,11514801210,14140,14140,14140,14140,67549
20240822,170600,11514801210,14140,14140,14140,14140,0
20240822,170500,11514801210,14140,14140,14140,14140,0
20240822,170400,11514801210,14140,14140,14140,14140,0
20240822,170300,11514801210,14140,14140,14140,14140,0
20240822,170200,11514801210,14140,14140,14140,14140,0
20240822,170100,11514801210,14140,14140,14140,14140,0
20240822,170000,11514801210,14140,14140,14140,14140,0
20240822,165900,11514801210,14140,14140,14140,14140,0
20240822,165800,11514801210,14140,14140,14140,14140,0
20240822,165700,11514801210,14140,14140,14140,14140,0
20240822,165600,11514801210,14140,14140,14140,14140,0
20240822,165500,11514801210,14140,14140,14140,14140,0
20240822,165400,11514801210,14140,14140,14140,14140,0
20240822,165300,11514801210,14140,14140,14140,14140,0
20240822,165200,11514801210,14140,14140,14140,14140,0
20240822,165100,11514801210,14140,14140,14140,14140,0
20240822,165000,11514801210,14140,14140,14140,14140,0
20240822,164900,11514801210,14140,14140,14140,14140,0
20240822,164800,11514801210,14140,14140,14140,14140,0
20240822,164700,11514801210,14140,14140,14140,14140,0
20240822,164600,11514801210,14140,14140,14140,14140,0
20240822,164500,11514801210,14140,14140,14140,14140,0
20240822,164400,11514801210,14140,14140,14140,14140,0
20240822,164300,11514801210,14140,14140,14140,14140,0
20240822,164200,11514801210,14140,14140,14140,14140,0
20240822,164100,11514801210,14140,14140,14140,14140,0
20240822,164000,11514801210,14140,14140,14140,14140,0
20240822,163900,11514801210,14140,14140,14140,14140,0
20240822,163800,11514801210,14140,14140,14140,14140,0
20240822,163700,11514801210,14140,14140,14140,14140,67549
20240822,163600,11514801210,14140,14140,14140,14140,0
20240822,163500,11514801210,14140,14140,14140,14140,0
20240822,163400,11514801210,14140,14140,14140,14140,0
20240822,163300,11514801210,14140,14140,14140,14140,0
20240822,163200,11514801210,14140,14140,14140,14140,0
20240822,163100,11514801210,14140,14140,14140,14140,0
20240822,163000,11514801210,14140,14140,14140,14140,0
20240822,162900,11514801210,14140,14140,14140,14140,0
20240822,162800,11514801210,14140,14140,14140,14140,0
20240822,162700,11514801210,14140,14140,14140,14140,0
20240822,162600,11514801210,14140,14140,14140,14140,0
20240822,162500,11514801210,14140,14140,14140,14140,0
20240822,162400,11514801210,14140,14140,14140,14140,0
20240822,162300,11514801210,14140,14140,14140,14140,0
20240822,162200,11514801210,14140,14140,14140,14140,0
20240822,162100,11514801210,14140,14140,14140,14140,0
20240822,162000,11514801210,14140,14140,14140,14140,0
20240822,161900,11514801210,14140,14140,14140,14140,0
20240822,161800,11514801210,14140,14140,14140,14140,0
20240822,161700,11514801210,14140,14140,14140,14140,0
20240822,161600,11514801210,14140,14140,14140,14140,0
20240822,161500,11514801210,14140,14140,14140,14140,0
20240822,161400,11514801210,14140,14140,14140,14140,0
20240822,161300,11514801210,14140,14140,14140,14140,0
20240822,161200,11514801210,14140,14140,14140,14140,0
20240822,161100,11514801210,14140,14140,14140,14140,0
20240822,161000,11514801210,14140,14140,14140,14140,0
20240822,160900,11514801210,14140,14140,14140,14140,0
20240822,160800,11514801210,14140,14140,14140,14140,0
20240822,160700,11514801210,14140,14140,14140,14140,67549
20240822,160600,11514801210,14140,14140,14140,14140,0
20240822,160500,11514801210,14140,14140,14140,14140,0
20240822,160400,11514801210,14140,14140,14140,14140,0
20240822,160300,11514801210,14140,14140,14140,14140,0
20240822,160200,11514801210,14140,14140,14140,14140,0
20240822,160100,11514801210,14140,14140,14140,14140,0
20240822,160000,11514801210,14140,14140,14140,14140,0
20240822,155900,11514801210,14140,14140,14140,14140,0
20240822,155800,11514801210,14140,14140,14140,14140,0
20240822,155700,11514801210,14140,14140,14140,14140,0
20240822,155600,11514801210,14140,14140,14140,14140,0
20240822,155500,11514801210,14140,14140,14140,14140,0
20240822,155400,11514801210,14140,14140,14140,14140,0
20240822,155300,11514801210,14140,14140,14140,14140,0
20240822,155200,11514801210,14140,14140,14140,14140,0
20240822,155100,11514801210,14140,14140,14140,14140,0
20240822,155000,11514801210,14140,14140,14140,14140,0
20240822,154900,11514801210,14140,14140,14140,14140,0
20240822,154800,11514801210,14140,14140,14140,14140,0
20240822,154700,11514801210,14140,14140,14140,14140,0
20240822,154600,11514801210,14140,14140,14140,14140,0
20240822,154500,11514801210,14140,14140,14140,14140,0
20240822,154400,11514801210,14140,14140,14140,14140,0
20240822,154300,11514801210,14140,14140,14140,14140,0
20240822,154200,11514801210,14140,14140,14140,14140,0
20240822,154100,11514801210,14140,14140,14140,14140,0
20240822,154000,11514801210,14140,14140,14140,14140,0
20240822,153900,11514801210,14140,14140,14140,14140,0
20240822,153800,11514801210,14140,14140,14140,14140,0
20240822,153700,11514801210,14140,14140,14140,14140,67549
20240822,153600,11514801210,14140,14140,14140,14140,0
20240822,153500,11514801210,14140,14140,14140,14140,0
20240822,153400,11514801210,14140,14140,14140,14140,0
20240822,153300,11514801210,14140,14140,14140,14140,0
20240822,153200,11514801210,14140,14140,14140,14140,0
20240822,153100,11514801210,14140,14140,14140,14140,0
20240822,153000,11514801210,14140,14140,14140,14140,67549
20240822,152900,10559658350,14110,14110,14110,14110,0
20240822,152800,10559658350,14110,14110,14110,14110,0
20240822,152700,10559658350,14110,14110,14110,14110,0
20240822,152600,10559658350,14110,14110,14110,14110,0
20240822,152500,10559658350,14110,14110,14110,14110,0
20240822,152400,10559658350,14110,14110,14110,14110,0
20240822,152300,10559658350,14110,14110,14110,14110,0
20240822,152200,10559658350,14110,14110,14110,14110,0
20240822,152100,10559658350,14110,14110,14110,14110,0
20240822,152000,10559658350,14110,14110,14110,14110,0
20240822,151900,10559658350,14110,14110,14120,14110,3793
20240822,151800,10506104910,14120,14120,14120,14110,3089
20240822,151700,10462493300,14120,14120,14120,14110,2044
20240822,151600,10433639730,14120,14120,14120,14110,2261
20240822,151500,10401722380,14120,14120,14120,14110,6045
20240822,151400,10316375000,14120,14120,14120,14110,2631
20240822,151300,10279243260,14110,14120,14120,14110,8717
20240822,151200,10156192060,14120,14120,14120,14110,2525
20240822,151100,10120550590,14110,14120,14120,14110,6119
20240822,151000,10034203880,14120,14100,14120,14100,2302
20240822,150900,10001721590,14110,14110,14110,14100,2172
20240822,150800,9971075560,14110,14110,14110,14100,1795
20240822,150700,9945754640,14110,14100,14110,14100,813
20240822,150600,9934285430,14110,14110,14110,14100,1256
20240822,150500,9916564220,14110,14100,14110,14100,6482
20240822,150400,9825107250,14110,14110,14110,14100,676
20240822,150300,9815574540,14110,14100,14110,14100,387
20240822,150200,9810116670,14110,14110,14110,14100,741
20240822,150100,9799667860,14110,14100,14110,14100,2294
20240822,150000,9767317630,14110,14100,14110,14100,485
20240822,145900,9760478110,14100,14100,14110,14100,1682
20240822,145800,9736749810,14100,14100,14110,14100,764
20240822,145700,9725977150,14100,14100,14110,14100,3870
20240822,145600,9671407820,14100,14100,14110,14100,437
20240822,145500,9665245370,14100,14110,14110,14100,114
20240822,145400,9663637830,14100,14110,14110,14100,2672
20240822,145300,9625958420,14100,14110,14110,14100,2144
20240822,145200,9595725500,14100,14100,14110,14100,696
20240822,145100,9585906160,14100,14110,14110,14100,2388
20240822,145000,9552230770,14100,14100,14110,14100,1225
20240822,144900,9534949820,14100,14100,14110,14100,1441
20240822,144800,9514631370,14100,14100,14120,14100,1282
20240822,144700,9496538930,14100,14090,14110,14090,6804
20240822,144600,9400604090,14100,14100,14110,14090,5750
20240822,144500,9319533240,14100,14100,14110,14100,492
20240822,144400,9312594910,14100,14110,14110,14100,646
20240822,144300,9303485150,14100,14110,14110,14100,7700
20240822,144200,9194843380,14110,14110,14110,14100,387
20240822,144100,9189385660,14100,14100,14110,14100,761
20240822,144000,9178655510,14110,14100,14110,14100,5517
20240822,143900,9100860100,14100,14100,14110,14100,183
20240822,143800,9098279580,14100,14100,14110,14100,1460
20240822,143700,9077684470,14110,14110,14110,14100,1178
20240822,143600,9061069920,14100,14100,14110,14100,784
20240822,143500,9050014780,14100,14100,14110,14100,1596
20240822,143400,9027510470,14100,14100,14110,14100,671
20240822,143300,9018048660,14100,14110,14110,14100,2504
20240822,143200,8982739530,14100,14110,14110,14100,625
20240822,143100,8973925470,14100,14110,14110,14100,1024
20240822,143000,8959483960,14110,14110,14110,14100,1309
20240822,142900,8941020020,14100,14100,14110,14100,1120
20240822,142800,8925226370,14100,14100,14110,14100,654
20240822,142700,8916003580,14100,14100,14110,14100,142
20240822,142600,8914001090,14100,14100,14110,14100,128
20240822,142500,8912196100,14100,14100,14110,14100,422
20240822,142400,8906245820,14100,14100,14110,14100,368
20240822,142300,8901056540,14100,14090,14110,14090,384
20240822,142200,8895640170,14100,14090,14110,14090,2311
20240822,142100,8863045140,14100,14110,14110,14100,1020
20240822,142000,8848662330,14100,14100,14110,14100,2237
20240822,141900,8817114650,14100,14090,14100,14090,1013
20240822,141800,8802835520,14090,14090,14100,14090,1044
20240822,141700,8788123690,14090,14090,14100,14090,270
20240822,141600,8784319190,14090,14100,14100,14090,409
20240822,141500,8778555500,14090,14100,14100,14090,549
20240822,141400,8770814820,14100,14100,14110,14100,226
20240822,141300,8767628010,14100,14100,14110,14100,719
20240822,141200,8757489930,14110,14110,14110,14100,509
20240822,141100,8750312220,14100,14100,14110,14100,1415
20240822,141000,8730360700,14100,14090,14100,14080,4807
20240822,140900,8662618630,14090,14100,14100,14090,133
20240822,140800,8660743990,14090,14090,14100,14090,170
20240822,140700,8658348570,14090,14090,14100,14090,527
20240822,140600,8650923060,14090,14090,14100,14090,189
20240822,140500,8648259100,14110,14090,14110,14090,5239
20240822,140400,8574377070,14100,14100,14110,14090,3874
20240822,140300,8519777480,14100,14110,14110,14100,866
20240822,140200,8507562550,14110,14110,14110,14100,202
20240822,140100,8504713970,14110,14100,14110,14100,459
20240822,140000,8498241650,14100,14090,14100,14090,2494
20240822,135900,8463081810,14100,14090,14100,14090,272
20240822,135800,8459248520,14090,14100,14100,14090,973
20240822,135700,8445533320,14100,14100,14100,14090,505
20240822,135600,8438417430,14090,14100,14100,14090,235
20240822,135500,8435105830,14100,14090,14100,14090,827
20240822,135400,8423453290,14090,14090,14100,14090,122
20240822,135300,8421734020,14090,14090,14100,14090,124
20240822,135200,8419986680,14100,14100,14100,14090,451
20240822,135100,8413630290,14090,14110,14120,14080,3308
20240822,135000,8366954860,14110,14100,14120,14090,7370
20240822,134900,8262967860,14090,14090,14100,14090,182
20240822,134800,8260403290,14090,14090,14100,14090,524
20240822,134700,8253020110,14090,14100,14100,14090,2380
20240822,134600,8219465600,14090,14080,14100,14080,3455
20240822,134500,8170768130,14070,14070,14080,14070,4896
20240822,134400,8101836540,14070,14070,14080,14070,801
20240822,134300,8090563330,14070,14080,14080,14070,639
20240822,134200,8081568030,14070,14070,14080,14070,1172
20240822,134100,8065077710,14070,14070,14080,14070,86
20240822,134000,8063867670,14070,14080,14080,14070,131
20240822,133900,8062023940,14080,14080,14080,14070,460
20240822,133800,8055549940,14080,14080,14080,14070,204
20240822,133700,8052678570,14070,14080,14080,14070,164
20240822,133600,8050370300,14070,14080,14080,14070,2632
20240822,133500,8013318890,14080,14070,14080,14070,2164
20240822,133400,7982850480,14080,14080,14080,14070,777
20240822,133300,7971911120,14080,14070,14090,14070,276
20240822,133200,7968026870,14090,14060,14100,14060,11095
20240822,133100,7811864240,14060,14060,14070,14060,232
20240822,133000,7808602290,14060,14070,14070,14060,362
20240822,132900,7803512490,14070,14060,14070,14050,1861
20240822,132800,7777345240,14060,14060,14070,14060,497
20240822,132700,7770356930,14070,14060,14070,14060,1150
20240822,132600,7754187260,14070,14060,14070,14060,352
20240822,132500,7749237720,14060,14050,14070,14050,2669
20240822,132400,7711714770,14040,14060,14060,14040,972
20240822,132300,7698058110,14050,14050,14060,14040,2655
20240822,132200,7660764780,14060,14050,14060,14040,2170
20240822,132100,7630276000,14060,14060,14060,14050,1613
20240822,132000,7607611830,14050,14050,14060,14050,515
20240822,131900,7600375810,14050,14060,14060,14050,907
20240822,131800,7587632190,14060,14050,14060,14050,766
20240822,131700,7576869550,14050,14050,14060,14050,535
20240822,131600,7569351270,14060,14050,14060,14050,214
20240822,131500,7566343370,14050,14080,14080,14050,4263
20240822,131400,7506413770,14070,14080,14080,14070,161
20240822,131300,7504147530,14070,14070,14080,14070,607
20240822,131200,7495603610,14070,14070,14070,14070,470
20240822,131100,7488990710,14070,14080,14080,14070,160
20240822,131000,7486738620,14080,14070,14080,14070,186
20240822,130900,7484120540,14070,14060,14080,14060,1549
20240822,130800,7462327620,14060,14070,14070,14060,494
20240822,130700,7455380120,14070,14060,14070,14060,1375
20240822,130600,7436035450,14060,14070,14070,14060,182
20240822,130500,7433475990,14060,14060,14070,14060,925
20240822,130400,7420467360,14070,14060,14070,14060,1140
20240822,130300,7404428320,14060,14070,14070,14060,773
20240822,130200,7393553670,14060,14050,14070,14050,1672
20240822,130100,7370045320,14060,14060,14060,14050,468
20240822,130000,7363466090,14060,14050,14060,14050,1632
20240822,125900,7340532240,14050,14050,14060,14050,1144
20240822,125800,7324458760,14050,14060,14060,14050,2587
20240822,125700,7288088740,14050,14060,14060,14050,813
20240822,125600,7276659400,14060,14060,14070,14060,1013
20240822,125500,7262416610,14070,14070,14070,14060,187
20240822,125400,7259786630,14070,14060,14070,14050,796
20240822,125300,7248594350,14060,14060,14060,14060,607
20240822,125200,7240059930,14060,14070,14070,14060,872
20240822,125100,7227799030,14070,14070,14070,14060,845
20240822,125000,7215912800,14070,14070,14080,14060,2095
20240822,124900,7186431700,14070,14070,14080,14070,141
20240822,124800,7184447320,14070,14080,14080,14070,241
20240822,124700,7181054750,14070,14070,14080,14070,583
20240822,124600,7172849890,14080,14070,14080,14070,326
20240822,124500,7168261450,14070,14070,14070,14070,119
20240822,124400,7166587120,14070,14070,14080,14060,7117
20240822,124300,7066450400,14070,14070,14070,14070,434
20240822,124200,7060344020,14070,14080,14080,14070,464
20240822,124100,7053811640,14090,14080,14100,14080,1187
20240822,124000,7037091030,14090,14040,14090,14040,3732
20240822,123900,6984574880,14040,14040,14050,14040,131
20240822,123800,6982735300,14040,14050,14050,14040,1167
20240822,123700,6966343120,14050,14050,14060,14050,699
20240822,123600,6956521680,14050,14050,14060,14050,147
20240822,123500,6954455820,14050,14050,14060,14050,354
20240822,123400,6949481910,14060,14060,14060,14050,115
20240822,123300,6947865930,14060,14060,14070,14050,103
20240822,123200,6946418020,14050,14070,14070,14050,266
20240822,123100,6942678280,14070,14050,14070,14030,6005
20240822,123000,6858275840,14040,14050,14050,14040,423
20240822,122900,6852336280,14050,14060,14060,14040,1881
20240822,122800,6825908410,14050,14050,14060,14050,1442
20240822,122700,6805648260,14050,14060,14060,14050,282
20240822,122600,6801685330,14050,14050,14060,14050,486
20240822,122500,6794856530,14050,14050,14060,14050,426
20240822,122400,6788870170,14050,14040,14060,14040,11534
20240822,122300,6626890180,14030,14030,14040,14030,686
20240822,122200,6617263150,14040,14030,14040,14030,501
20240822,122100,6610231820,14030,14030,14040,14030,232
20240822,122000,6606976850,14030,14030,14050,14030,387
20240822,121900,6601543830,14030,14050,14050,14030,847
20240822,121800,6589657320,14040,14040,14050,14040,248
20240822,121700,6586175080,14040,14050,14050,14040,403
20240822,121600,6580516510,14040,14040,14050,14040,1089
20240822,121500,6565226940,14040,14030,14040,14020,12189
20240822,121400,6394262540,14030,14030,14040,14030,6384
20240822,121300,6304694970,14040,14040,14040,14030,1137
20240822,121200,6288738720,14030,14040,14040,14030,340
20240822,121100,6283967790,14040,14040,14040,14030,156
20240822,121000,6281778760,14040,14030,14040,14030,5680
20240822,120900,6202084610,14030,14040,14040,14030,983
20240822,120800,6188284740,14050,14040,14050,14040,208
20240822,120700,6185364040,14040,14040,14050,14040,687
20240822,120600,6175718490,14040,14040,14050,14040,1798
20240822,120500,6150474410,14030,14030,14050,14030,621
20240822,120400,6141758470,14030,14040,14050,14030,648
20240822,120300,6132660770,14040,14040,14050,14040,322
20240822,120200,6128138510,14050,14030,14050,14030,381
20240822,120100,6122789620,14030,14040,14050,14030,903
20240822,120000,6110117450,14040,14040,14050,14030,1954
20240822,115900,6082686160,14030,14050,14050,14030,3886
20240822,115800,6028124630,14040,14050,14050,14040,2004
20240822,115700,5999988020,14040,14050,14050,14040,1103
20240822,115600,5984501620,14040,14040,14050,14040,7559
20240822,115500,5878368970,14040,14050,14050,14040,2522
20240822,115400,5842938450,14050,14050,14050,14050,542
20240822,115300,5835323350,14050,14060,14060,14050,146
20240822,115200,5833271590,14060,14050,14060,14050,1839
20240822,115100,5807428870,14060,14060,14060,14050,385
20240822,115000,5802018790,14060,14050,14060,14050,446
20240822,114900,5795749240,14060,14060,14060,14050,501
20240822,114800,5788708560,14060,14050,14060,14050,406
20240822,114700,5783004210,14050,14050,14050,14050,112
20240822,114600,5781430610,14050,14050,14060,14040,2081
20240822,114500,5752200030,14050,14050,14060,14050,1924
20240822,114400,5725163810,14060,14050,14060,14050,1092
20240822,114300,5709820930,14060,14050,14060,14050,2436
20240822,114200,5675576350,14050,14050,14060,14050,1977
20240822,114100,5647799000,14050,14060,14060,14050,1259
20240822,114000,5630110000,14060,14050,14060,14040,2338
20240822,113900,5597252550,14040,14090,14090,14040,49959
20240822,113800,4895133010,14080,14080,14090,14080,728
20240822,113700,4884882040,14080,14080,14090,14080,1501
20240822,113600,4863746770,14090,14090,14090,14080,346
20240822,113500,4858874720,14090,14090,14090,14080,463
20240822,113400,4852355140,14090,14090,14090,14080,914
20240822,113300,4839480610,14080,14090,14100,14080,544
20240822,113200,4831813650,14090,14100,14100,14090,1695
20240822,113100,4807930380,14090,14090,14100,14090,264
20240822,113000,4804210340,14090,14090,14100,14090,733
20240822,112900,4793882350,14090,14090,14100,14090,672
20240822,112800,4784413710,14090,14090,14090,14090,720
20240822,112700,4774268910,14090,14090,14100,14090,897
20240822,112600,4761629810,14100,14080,14110,14080,7035
20240822,112500,4662464240,14080,14070,14090,14070,2062
20240822,112400,4633431020,14070,14080,14090,14070,2196
20240822,112300,4602512680,14080,14080,14080,14070,14479
20240822,112200,4398780110,14070,14080,14080,14070,363
20240822,112100,4393670090,14080,14080,14080,14080,873
20240822,112000,4381378250,14080,14090,14090,14080,3131
20240822,111900,4337287820,14080,14080,14090,14080,3224
20240822,111800,4291893450,14080,14080,14090,14080,2456
20240822,111700,4257312810,14080,14080,14080,14080,1317
20240822,111600,4238769450,14080,14090,14090,14080,213
20240822,111500,4235769760,14080,14090,14090,14080,710
20240822,111400,4225772620,14080,14090,14090,14080,169
20240822,111300,4223392950,14090,14090,14090,14080,212
20240822,111200,4220407220,14080,14090,14090,14080,1048
20240822,111100,4205649980,14080,14080,14090,14080,256
20240822,111000,4202045380,14080,14080,14090,14080,2037
20240822,110900,4173364260,14090,14080,14090,14080,1535
20240822,110800,4151751160,14090,14080,14090,14080,326
20240822,110700,4147160660,14090,14080,14090,14080,507
20240822,110600,4140021830,14090,14080,14090,14080,510
20240822,110500,4132838570,14090,14080,14090,14080,445
20240822,110400,4126572340,14080,14080,14080,14070,392
20240822,110300,4121053790,14080,14080,14100,14070,14199
20240822,110200,3921068510,14080,14080,14080,14070,174
20240822,110100,3918619170,14080,14080,14080,14070,275
20240822,110000,3914748190,14070,14090,14090,14070,2330
20240822,105900,3881943900,14080,14090,14090,14080,1854
20240822,105800,3855838880,14080,14080,14090,14080,306
20240822,105700,3851529920,14090,14090,14090,14080,1724
20240822,105600,3827255960,14090,14090,14090,14080,1008
20240822,105500,3813061370,14080,14080,14090,14080,406
20240822,105400,3807344870,14090,14080,14090,14080,684
20240822,105300,3797712250,14080,14080,14090,14080,990
20240822,105200,3783771520,14080,14080,14090,14080,324
20240822,105100,3779209550,14080,14080,14090,14080,474
20240822,105000,3772535190,14080,14080,14090,14080,1656
20240822,104900,3749218700,14080,14090,14090,14080,428
20240822,104800,3743192120,14090,14090,14090,14080,1016
20240822,104700,3728885460,14080,14080,14090,14080,829
20240822,104600,3717212350,14080,14090,14090,14080,1858
20240822,104500,3691035550,14090,14080,14090,14080,1173
20240822,104400,3674512350,14080,14090,14090,14080,1141
20240822,104300,3658446530,14080,14080,14090,14080,373
20240822,104200,3653194400,14080,14090,14090,14080,417
20240822,104100,3647322990,14090,14090,14100,14090,927
20240822,104000,3634259900,14100,14100,14100,14090,777
20240822,103900,3623310690,14090,14090,14100,14090,246
20240822,103800,3619843480,14090,14090,14100,14090,2688
20240822,103700,3581959550,14090,14090,14100,14090,387
20240822,103600,3576506120,14090,14090,14100,14090,3479
20240822,103500,3527486230,14090,14100,14100,14090,1335
20240822,103400,3508675500,14100,14100,14100,14090,527
20240822,103300,3501248780,14090,14100,14100,14090,2270
20240822,103200,3469244310,14100,14100,14110,14100,929
20240822,103100,3456144980,14110,14110,14110,14100,1175
20240822,103000,3439567270,14100,14110,14110,14100,287
20240822,102900,3435520510,14110,14100,14110,14100,394
20240822,102800,3429964640,14100,14110,14110,14100,1702
20240822,102700,3405958840,14100,14100,14110,14100,599
20240822,102600,3397511350,14110,14110,14110,14100,525
20240822,102500,3390108180,14110,14120,14120,14100,2571
20240822,102400,3353831710,14110,14120,14120,14110,384
20240822,102300,3348413200,14120,14100,14120,14100,3470
20240822,102200,3299455690,14110,14100,14110,14100,489
20240822,102100,3292558570,14100,14120,14120,14100,1110
20240822,102000,3276899520,14110,14110,14120,14110,714
20240822,101900,3266824620,14110,14110,14120,14110,311
20240822,101800,3262436220,14110,14120,14120,14110,1076
20240822,101700,3247253310,14120,14130,14130,14110,5790
20240822,101600,3165467100,14130,14130,14140,14130,1212
20240822,101500,3148341510,14130,14130,14140,14130,458
20240822,101400,3141869450,14140,14140,14140,14130,733
20240822,101300,3131511000,14140,14140,14140,14130,251
20240822,101200,3127963360,14130,14130,14140,14130,478
20240822,101100,3121209110,14130,14140,14150,14130,4189
20240822,101000,3061976980,14130,14130,14140,14130,69
20240822,100900,3061001520,14130,14140,14140,14130,115
20240822,100800,3059376070,14140,14140,14140,14140,601
20240822,100700,3050877930,14140,14150,14150,14140,598
20240822,100600,3042420740,14150,14160,14160,14150,3454
20240822,100500,2993543060,14160,14140,14160,14130,21193
20240822,100400,2693714970,14140,14120,14140,14120,2625
20240822,100300,2656641830,14120,14120,14120,14110,4921
20240822,100200,2587157540,14120,14100,14120,14090,1492
20240822,100100,2566113850,14100,14100,14100,14090,4542
20240822,100000,2502082450,14090,14100,14100,14090,182
20240822,095900,2499517690,14100,14090,14100,14090,325
20240822,095800,2494938080,14090,14100,14110,14090,2117
20240822,095700,2465104230,14100,14110,14110,14100,1495
20240822,095600,2444014210,14120,14120,14120,14110,83
20240822,095500,2442842370,14120,14110,14120,14110,187
20240822,095400,2440202050,14110,14110,14120,14110,477
20240822,095300,2433471550,14120,14110,14120,14110,1260
20240822,095200,2415680490,14120,14110,14120,14110,349
20240822,095100,2410752760,14110,14120,14120,14110,19
20240822,095000,2410484650,14120,14130,14130,14110,458
20240822,094900,2404017610,14120,14110,14120,14110,3063
20240822,094800,2360787860,14110,14130,14130,14110,1286
20240822,094700,2342638210,14120,14120,14130,14120,349
20240822,094600,2337710280,14130,14120,14130,14120,618
20240822,094500,2328983140,14120,14130,14140,14120,991
20240822,094400,2314981280,14130,14140,14140,14130,1620
20240822,094300,2292080050,14130,14130,14140,14130,677
20240822,094200,2282513100,14130,14130,14140,14130,4461
20240822,094100,2219477240,14130,14110,14130,14110,2893
20240822,094000,2178638010,14110,14110,14120,14110,151
20240822,093900,2176506880,14130,14120,14130,14110,3024
20240822,093800,2133797320,14120,14110,14120,14100,3502
20240822,093700,2084364800,14120,14110,14120,14110,2989
20240822,093600,2042181960,14110,14110,14110,14100,1164
20240822,093500,2025762960,14110,14110,14120,14110,543
20240822,093400,2018101210,14120,14120,14120,14110,2849
20240822,093300,1977901330,14120,14100,14120,14100,2967
20240822,093200,1936046490,14100,14120,14120,14100,1049
20240822,093100,1921245230,14120,14130,14130,14120,1567
20240822,093000,1899119090,14130,14120,14130,14120,4319
20240822,092900,1838112330,14120,14120,14120,14120,718
20240822,092800,1827974170,14130,14130,14130,14120,213
20240822,092700,1824966030,14120,14130,14130,14120,364
20240822,092600,1819823890,14130,14110,14130,14110,942
20240822,092500,1806525250,14110,14100,14130,14100,5503
20240822,092400,1728902470,14100,14100,14130,14100,4226
20240822,092300,1669274550,14100,14110,14110,14100,290
20240822,092200,1665184610,14110,14100,14110,14090,3221
20240822,092100,1619772870,14100,14070,14100,14070,4602
20240822,092000,1554945450,14070,14060,14070,14060,4139
20240822,091900,1496720940,14060,14090,14090,14060,16177
20240822,091800,1269094120,14090,14090,14110,14090,1841
20240822,091700,1243138250,14110,14110,14110,14100,182
20240822,091600,1240571890,14110,14080,14110,14080,6435
20240822,091500,1149934920,14080,14080,14090,14060,9278
20240822,091400,1019365120,14080,14080,14080,14070,2494
20240822,091300,984254100,14080,14110,14110,14080,20469
20240822,091200,695669070,14110,14130,14140,14100,11824
20240822,091100,528804870,14130,14130,14130,14120,7054
20240822,091000,429140430,14130,14130,14140,14110,3298
20240822,090900,382571690,14130,14130,14130,14130,4637
20240822,090800,317050880,14120,14130,14130,14120,718
20240822,090700,306907190,14130,14150,14150,14130,3442
20240822,090600,258243680,14150,14140,14150,14140,534
20240822,090500,250692580,14140,14130,14150,14120,3506
20240822,090400,201139650,14130,14130,14130,14120,3305
20240822,090300,154460680,14120,14120,14140,14120,2669
20240822,090200,116750360,14120,14120,14140,14110,3029
20240822,090100,73976160,14120,14150,14150,14120,2686
20240822,090000,35997310,14150,14150,14150,14140,2543