KissMeData/044490/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,192500,701990490,14540,14540,14540,14540,658
20240822,192400,701990490,14540,14540,14540,14540,0
20240822,192300,701990490,14540,14540,14540,14540,0
20240822,192200,701990490,14540,14540,14540,14540,0
20240822,192100,701990490,14540,14540,14540,14540,0
20240822,192000,701990490,14540,14540,14540,14540,0
20240822,191900,701990490,14540,14540,14540,14540,0
20240822,191800,701990490,14540,14540,14540,14540,0
20240822,191700,701990490,14540,14540,14540,14540,0
20240822,191600,701990490,14540,14540,14540,14540,0
20240822,191500,701990490,14540,14540,14540,14540,0
20240822,191400,701990490,14540,14540,14540,14540,0
20240822,191300,701990490,14540,14540,14540,14540,0
20240822,191200,701990490,14540,14540,14540,14540,0
20240822,191100,701990490,14540,14540,14540,14540,0
20240822,191000,701990490,14540,14540,14540,14540,0
20240822,190900,701990490,14540,14540,14540,14540,0
20240822,190800,701990490,14540,14540,14540,14540,0
20240822,190700,701990490,14540,14540,14540,14540,0
20240822,190600,701990490,14540,14540,14540,14540,0
20240822,190500,701990490,14540,14540,14540,14540,0
20240822,190400,701990490,14540,14540,14540,14540,0
20240822,190300,701990490,14540,14540,14540,14540,0
20240822,190200,701990490,14540,14540,14540,14540,0
20240822,190100,701990490,14540,14540,14540,14540,0
20240822,190000,701990490,14540,14540,14540,14540,0
20240822,185900,701990490,14540,14540,14540,14540,0
20240822,185800,701990490,14540,14540,14540,14540,0
20240822,185700,701990490,14540,14540,14540,14540,0
20240822,185600,701990490,14540,14540,14540,14540,0
20240822,185500,701990490,14540,14540,14540,14540,658
20240822,185400,701990490,14540,14540,14540,14540,0
20240822,185300,701990490,14540,14540,14540,14540,0
20240822,185200,701990490,14540,14540,14540,14540,0
20240822,185100,701990490,14540,14540,14540,14540,0
20240822,185000,701990490,14540,14540,14540,14540,0
20240822,184900,701990490,14540,14540,14540,14540,0
20240822,184800,701990490,14540,14540,14540,14540,0
20240822,184700,701990490,14540,14540,14540,14540,0
20240822,184600,701990490,14540,14540,14540,14540,0
20240822,184500,701990490,14540,14540,14540,14540,0
20240822,184400,701990490,14540,14540,14540,14540,0
20240822,184300,701990490,14540,14540,14540,14540,0
20240822,184200,701990490,14540,14540,14540,14540,0
20240822,184100,701990490,14540,14540,14540,14540,0
20240822,184000,701990490,14540,14540,14540,14540,0
20240822,183900,701990490,14540,14540,14540,14540,0
20240822,183800,701990490,14540,14540,14540,14540,0
20240822,183700,701990490,14540,14540,14540,14540,0
20240822,183600,701990490,14540,14540,14540,14540,0
20240822,183500,701990490,14540,14540,14540,14540,0
20240822,183400,701990490,14540,14540,14540,14540,0
20240822,183300,701990490,14540,14540,14540,14540,0
20240822,183200,701990490,14540,14540,14540,14540,0
20240822,183100,701990490,14540,14540,14540,14540,0
20240822,183000,701990490,14540,14540,14540,14540,0
20240822,182900,701990490,14540,14540,14540,14540,0
20240822,182800,701990490,14540,14540,14540,14540,0
20240822,182700,701990490,14540,14540,14540,14540,0
20240822,182600,701990490,14540,14540,14540,14540,0
20240822,182500,701990490,14540,14540,14540,14540,658
20240822,182400,701990490,14540,14540,14540,14540,0
20240822,182300,701990490,14540,14540,14540,14540,0
20240822,182200,701990490,14540,14540,14540,14540,0
20240822,182100,701990490,14540,14540,14540,14540,0
20240822,182000,701990490,14540,14540,14540,14540,0
20240822,181900,701990490,14540,14540,14540,14540,0
20240822,181800,701990490,14540,14540,14540,14540,0
20240822,181700,701990490,14540,14540,14540,14540,0
20240822,181600,701990490,14540,14540,14540,14540,0
20240822,181500,701990490,14540,14540,14540,14540,0
20240822,181400,701990490,14540,14540,14540,14540,0
20240822,181300,701990490,14540,14540,14540,14540,0
20240822,181200,701990490,14540,14540,14540,14540,0
20240822,181100,701990490,14540,14540,14540,14540,0
20240822,181000,701990490,14540,14540,14540,14540,0
20240822,180900,701990490,14540,14540,14540,14540,0
20240822,180800,701990490,14540,14540,14540,14540,0
20240822,180700,701990490,14540,14540,14540,14540,0
20240822,180600,701990490,14540,14540,14540,14540,0
20240822,180500,701990490,14540,14540,14540,14540,0
20240822,180400,701990490,14540,14540,14540,14540,0
20240822,180300,701990490,14540,14540,14540,14540,0
20240822,180200,701990490,14540,14540,14540,14540,0
20240822,180100,701990490,14540,14540,14540,14540,0
20240822,180000,701990490,14540,14540,14540,14540,0
20240822,175900,701990490,14540,14540,14540,14540,0
20240822,175800,701990490,14540,14540,14540,14540,0
20240822,175700,701990490,14540,14540,14540,14540,0
20240822,175600,701990490,14540,14540,14540,14540,0
20240822,175500,701990490,14540,14540,14540,14540,658
20240822,175400,701990490,14540,14540,14540,14540,0
20240822,175300,701990490,14540,14540,14540,14540,0
20240822,175200,701990490,14540,14540,14540,14540,0
20240822,175100,701990490,14540,14540,14540,14540,0
20240822,175000,701990490,14540,14540,14540,14540,0
20240822,174900,701990490,14540,14540,14540,14540,0
20240822,174800,701990490,14540,14540,14540,14540,0
20240822,174700,701990490,14540,14540,14540,14540,0
20240822,174600,701990490,14540,14540,14540,14540,0
20240822,174500,701990490,14540,14540,14540,14540,0
20240822,174400,701990490,14540,14540,14540,14540,0
20240822,174300,701990490,14540,14540,14540,14540,0
20240822,174200,701990490,14540,14540,14540,14540,0
20240822,174100,701990490,14540,14540,14540,14540,0
20240822,174000,701990490,14540,14540,14540,14540,0
20240822,173900,701990490,14540,14540,14540,14540,0
20240822,173800,701990490,14540,14540,14540,14540,0
20240822,173700,701990490,14540,14540,14540,14540,0
20240822,173600,701990490,14540,14540,14540,14540,0
20240822,173500,701990490,14540,14540,14540,14540,0
20240822,173400,701990490,14540,14540,14540,14540,0
20240822,173300,701990490,14540,14540,14540,14540,0
20240822,173200,701990490,14540,14540,14540,14540,0
20240822,173100,701990490,14540,14540,14540,14540,0
20240822,173000,701990490,14540,14540,14540,14540,0
20240822,172900,701990490,14540,14540,14540,14540,0
20240822,172800,701990490,14540,14540,14540,14540,0
20240822,172700,701990490,14540,14540,14540,14540,0
20240822,172600,701990490,14540,14540,14540,14540,0
20240822,172500,701990490,14540,14540,14540,14540,658
20240822,172400,701990490,14540,14540,14540,14540,0
20240822,172300,701990490,14540,14540,14540,14540,0
20240822,172200,701990490,14540,14540,14540,14540,0
20240822,172100,701990490,14540,14540,14540,14540,0
20240822,172000,701990490,14540,14540,14540,14540,0
20240822,171900,701990490,14540,14540,14540,14540,0
20240822,171800,701990490,14540,14540,14540,14540,0
20240822,171700,701990490,14540,14540,14540,14540,0
20240822,171600,701990490,14540,14540,14540,14540,0
20240822,171500,701990490,14540,14540,14540,14540,0
20240822,171400,701990490,14540,14540,14540,14540,0
20240822,171300,701990490,14540,14540,14540,14540,0
20240822,171200,701990490,14540,14540,14540,14540,0
20240822,171100,701990490,14540,14540,14540,14540,0
20240822,171000,701990490,14540,14540,14540,14540,0
20240822,170900,701990490,14540,14540,14540,14540,0
20240822,170800,701990490,14540,14540,14540,14540,0
20240822,170700,701990490,14540,14540,14540,14540,0
20240822,170600,701990490,14540,14540,14540,14540,0
20240822,170500,701990490,14540,14540,14540,14540,0
20240822,170400,701990490,14540,14540,14540,14540,0
20240822,170300,701990490,14540,14540,14540,14540,0
20240822,170200,701990490,14540,14540,14540,14540,0
20240822,170100,701990490,14540,14540,14540,14540,0
20240822,170000,701990490,14540,14540,14540,14540,0
20240822,165900,701990490,14540,14540,14540,14540,0
20240822,165800,701990490,14540,14540,14540,14540,0
20240822,165700,701990490,14540,14540,14540,14540,0
20240822,165600,701990490,14540,14540,14540,14540,0
20240822,165500,701990490,14540,14540,14540,14540,658
20240822,165400,701990490,14540,14540,14540,14540,0
20240822,165300,701990490,14540,14540,14540,14540,0
20240822,165200,701990490,14540,14540,14540,14540,0
20240822,165100,701990490,14540,14540,14540,14540,0
20240822,165000,701990490,14540,14540,14540,14540,0
20240822,164900,701990490,14540,14540,14540,14540,0
20240822,164800,701990490,14540,14540,14540,14540,0
20240822,164700,701990490,14540,14540,14540,14540,0
20240822,164600,701990490,14540,14540,14540,14540,0
20240822,164500,701990490,14540,14540,14540,14540,0
20240822,164400,701990490,14540,14540,14540,14540,0
20240822,164300,701990490,14540,14540,14540,14540,0
20240822,164200,701990490,14540,14540,14540,14540,0
20240822,164100,701990490,14540,14540,14540,14540,0
20240822,164000,701990490,14540,14540,14540,14540,0
20240822,163900,701990490,14540,14540,14540,14540,0
20240822,163800,701990490,14540,14540,14540,14540,0
20240822,163700,701990490,14540,14540,14540,14540,0
20240822,163600,701990490,14540,14540,14540,14540,0
20240822,163500,701990490,14540,14540,14540,14540,0
20240822,163400,701990490,14540,14540,14540,14540,0
20240822,163300,701990490,14540,14540,14540,14540,0
20240822,163200,701990490,14540,14540,14540,14540,0
20240822,163100,701990490,14540,14540,14540,14540,0
20240822,163000,701990490,14540,14540,14540,14540,0
20240822,162900,701990490,14540,14540,14540,14540,0
20240822,162800,701990490,14540,14540,14540,14540,0
20240822,162700,701990490,14540,14540,14540,14540,0
20240822,162600,701990490,14540,14540,14540,14540,0
20240822,162500,701990490,14540,14540,14540,14540,658
20240822,162400,701990490,14540,14540,14540,14540,0
20240822,162300,701990490,14540,14540,14540,14540,0
20240822,162200,701990490,14540,14540,14540,14540,0
20240822,162100,701990490,14540,14540,14540,14540,0
20240822,162000,701990490,14540,14540,14540,14540,0
20240822,161900,701990490,14540,14540,14540,14540,0
20240822,161800,701990490,14540,14540,14540,14540,0
20240822,161700,701990490,14540,14540,14540,14540,0
20240822,161600,701990490,14540,14540,14540,14540,0
20240822,161500,701990490,14540,14540,14540,14540,0
20240822,161400,701990490,14540,14540,14540,14540,0
20240822,161300,701990490,14540,14540,14540,14540,0
20240822,161200,701990490,14540,14540,14540,14540,0
20240822,161100,701990490,14540,14540,14540,14540,0
20240822,161000,701990490,14540,14540,14540,14540,0
20240822,160900,701990490,14540,14540,14540,14540,0
20240822,160800,701990490,14540,14540,14540,14540,0
20240822,160700,701990490,14540,14540,14540,14540,0
20240822,160600,701990490,14540,14540,14540,14540,0
20240822,160500,701990490,14540,14540,14540,14540,0
20240822,160400,701990490,14540,14540,14540,14540,0
20240822,160300,701990490,14540,14540,14540,14540,0
20240822,160200,701990490,14540,14540,14540,14540,0
20240822,160100,701990490,14540,14540,14540,14540,0
20240822,160000,701990490,14540,14540,14540,14540,0
20240822,155900,701990490,14540,14540,14540,14540,0
20240822,155800,701990490,14540,14540,14540,14540,0
20240822,155700,701990490,14540,14540,14540,14540,0
20240822,155600,701990490,14540,14540,14540,14540,0
20240822,155500,701990490,14540,14540,14540,14540,658
20240822,155400,701990490,14540,14540,14540,14540,0
20240822,155300,701990490,14540,14540,14540,14540,0
20240822,155200,701990490,14540,14540,14540,14540,0
20240822,155100,701990490,14540,14540,14540,14540,0
20240822,155000,701990490,14540,14540,14540,14540,0
20240822,154900,701990490,14540,14540,14540,14540,0
20240822,154800,701990490,14540,14540,14540,14540,0
20240822,154700,701990490,14540,14540,14540,14540,0
20240822,154600,701990490,14540,14540,14540,14540,0
20240822,154500,701990490,14540,14540,14540,14540,0
20240822,154400,701990490,14540,14540,14540,14540,0
20240822,154300,701990490,14540,14540,14540,14540,0
20240822,154200,701990490,14540,14540,14540,14540,0
20240822,154100,701990490,14540,14540,14540,14540,0
20240822,154000,701990490,14540,14540,14540,14540,0
20240822,153900,701990490,14540,14540,14540,14540,0
20240822,153800,701990490,14540,14540,14540,14540,0
20240822,153700,701990490,14540,14540,14540,14540,0
20240822,153600,701990490,14540,14540,14540,14540,0
20240822,153500,701990490,14540,14540,14540,14540,0
20240822,153400,701990490,14540,14540,14540,14540,0
20240822,153300,701990490,14540,14540,14540,14540,0
20240822,153200,701990490,14540,14540,14540,14540,0
20240822,153100,701990490,14540,14540,14540,14540,0
20240822,153000,701990490,14540,14540,14540,14540,658
20240822,152900,692423170,14560,14560,14560,14560,0
20240822,152800,692423170,14560,14560,14560,14560,0
20240822,152700,692423170,14560,14560,14560,14560,0
20240822,152600,692423170,14560,14560,14560,14560,0
20240822,152500,692423170,14560,14560,14560,14560,0
20240822,152400,692423170,14560,14560,14560,14560,0
20240822,152300,692423170,14560,14560,14560,14560,0
20240822,152200,692423170,14560,14560,14560,14560,0
20240822,152100,692423170,14560,14560,14560,14560,0
20240822,152000,692423170,14560,14560,14560,14560,0
20240822,151900,692423170,14560,14550,14560,14550,5
20240822,151800,692350410,14550,14560,14560,14550,62
20240822,151700,691447760,14550,14560,14560,14550,599
20240822,151600,682732190,14550,14550,14550,14550,31
20240822,151500,682281140,14550,14550,14550,14540,115
20240822,151400,680608090,14550,14540,14550,14540,40
20240822,151300,680026390,14550,14550,14550,14550,56
20240822,151200,679211590,14550,14550,14550,14550,1
20240822,151100,679197040,14530,14520,14530,14520,348
20240822,151000,674142080,14520,14530,14530,14520,95
20240822,150900,672762550,14530,14530,14530,14530,118
20240822,150800,671048010,14550,14530,14550,14530,102
20240822,150700,669565070,14530,14530,14550,14530,60
20240822,150600,668693250,14520,14510,14520,14510,231
20240822,150500,665339440,14520,14520,14530,14520,252
20240822,150400,661680390,14530,14530,14530,14530,75
20240822,150300,660590640,14530,14520,14530,14520,280
20240822,150200,656524750,14530,14540,14540,14530,408
20240822,150100,650596500,14550,14540,14550,14530,1576
20240822,150000,627688150,14550,14550,14550,14550,13
20240822,145900,627499000,14540,14540,14550,14540,191
20240822,145800,624721360,14540,14550,14550,14540,102
20240822,145700,623237860,14570,14560,14570,14550,110
20240822,145600,621637150,14550,14580,14580,14550,145
20240822,145500,619525730,14580,14590,14590,14580,11
20240822,145400,619365250,14590,14590,14590,14590,55
20240822,145300,618562800,14580,14580,14580,14570,48
20240822,145200,617863000,14590,14590,14590,14590,1
20240822,145100,617848410,14590,14590,14590,14590,57
20240822,145000,617016780,14600,14600,14600,14600,10
20240822,144900,616870780,14590,14590,14590,14590,44
20240822,144800,616228820,14590,14600,14600,14590,60
20240822,144700,615353320,14600,14590,14600,14590,13
20240822,144600,615163530,14590,14590,14590,14590,0
20240822,144500,615163530,14590,14600,14600,14590,13
20240822,144400,614973750,14600,14600,14600,14600,56
20240822,144300,614156150,14590,14590,14590,14590,1
20240822,144200,614141560,14590,14600,14600,14590,93
20240822,144100,612784240,14600,14600,14600,14600,27
20240822,144000,612390040,14600,14590,14600,14590,2
20240822,143900,612360850,14600,14600,14600,14600,44
20240822,143800,611718450,14600,14600,14600,14600,11
20240822,143700,611557850,14600,14590,14600,14590,55
20240822,143600,610755290,14590,14590,14590,14590,0
20240822,143500,610755290,14590,14590,14590,14590,11
20240822,143400,610594800,14590,14590,14590,14590,53
20240822,143300,609821530,14550,14580,14580,14550,200
20240822,143200,606909710,14590,14590,14590,14590,55
20240822,143100,606107260,14590,14590,14590,14590,11
20240822,143000,605946770,14590,14590,14590,14590,45
20240822,142900,605290220,14590,14590,14590,14590,80
20240822,142800,604123020,14600,14600,14600,14600,22
20240822,142700,603801820,14600,14600,14600,14590,29
20240822,142600,603378430,14600,14600,14600,14600,0
20240822,142500,603378430,14600,14600,14600,14600,98
20240822,142400,601947630,14600,14600,14600,14600,31
20240822,142300,601495030,14600,14600,14600,14600,1
20240822,142200,601480430,14590,14590,14590,14590,138
20240822,142100,599467010,14590,14590,14590,14590,10
20240822,142000,599321110,14560,14580,14580,14560,137
20240822,141900,597325890,14590,14610,14610,14590,50
20240822,141800,596596190,14600,14590,14600,14590,511
20240822,141700,589136250,14590,14590,14590,14590,45
20240822,141600,588479700,14590,14590,14590,14590,0
20240822,141500,588479700,14590,14590,14590,14590,55
20240822,141400,587677250,14590,14580,14590,14580,122
20240822,141300,585897380,14580,14580,14580,14580,54
20240822,141200,585110060,14580,14590,14590,14580,108
20240822,141100,583534950,14600,14600,14600,14600,12
20240822,141000,583359750,14600,14610,14610,14600,45
20240822,140900,582702310,14610,14610,14610,14610,11
20240822,140800,582541600,14610,14610,14610,14600,56
20240822,140700,581723450,14610,14610,14610,14610,0
20240822,140600,581723450,14610,14610,14610,14610,0
20240822,140500,581723450,14610,14610,14610,14600,67
20240822,140400,580744590,14600,14600,14600,14600,1
20240822,140300,580729990,14600,14600,14600,14600,53
20240822,140200,579956190,14600,14600,14600,14600,49
20240822,140100,579240790,14610,14600,14610,14600,41
20240822,140000,578642070,14600,14600,14600,14600,49
20240822,135900,577926670,14600,14600,14600,14600,12
20240822,135800,577751470,14600,14600,14600,14600,54
20240822,135700,576963070,14600,14610,14610,14600,3
20240822,135600,576919250,14610,14600,14610,14600,59
20240822,135500,576057350,14610,14610,14610,14610,12
20240822,135400,575882030,14590,14590,14590,14590,5
20240822,135300,575809080,14590,14590,14590,14590,46
20240822,135200,575137940,14590,14610,14610,14590,69
20240822,135100,574130790,14590,14590,14590,14590,0
20240822,135000,574130790,14590,14600,14600,14590,53
20240822,134900,573357150,14620,14600,14620,14600,21
20240822,134800,573050250,14600,14600,14600,14600,55
20240822,134700,572247250,14600,14610,14610,14600,47
20240822,134600,571561040,14610,14620,14620,14610,198
20240822,134500,568667280,14620,14620,14620,14620,12
20240822,134400,568491840,14600,14600,14600,14600,0
20240822,134300,568491840,14600,14600,14600,14600,10
20240822,134200,568345840,14600,14600,14600,14600,11
20240822,134100,568185240,14590,14590,14590,14590,0
20240822,134000,568185240,14590,14590,14590,14590,0
20240822,133900,568185240,14590,14590,14600,14590,155
20240822,133800,565923680,14590,14590,14590,14590,0
20240822,133700,565923680,14590,14590,14590,14590,1
20240822,133600,565909090,14580,14580,14590,14580,127
20240822,133500,564057240,14590,14590,14590,14590,10
20240822,133400,563911340,14590,14590,14590,14590,44
20240822,133300,563269380,14590,14590,14590,14590,12
20240822,133200,563094300,14590,14590,14590,14590,12
20240822,133100,562919220,14530,14550,14550,14530,19
20240822,133000,562643120,14590,14590,14590,14590,0
20240822,132900,562643120,14590,14550,14590,14550,117
20240822,132800,560938170,14530,14550,14550,14530,1000
20240822,132700,546406210,14560,14570,14570,14560,50
20240822,132600,545677720,14570,14620,14620,14550,632
20240822,132500,536464710,14620,14620,14620,14620,1
20240822,132400,536450090,14620,14630,14630,14620,46
20240822,132300,535777560,14630,14630,14630,14630,11
20240822,132200,535616630,14630,14630,14630,14620,68
20240822,132100,534621930,14630,14630,14630,14630,47
20240822,132000,533934320,14640,14640,14640,14640,11
20240822,131900,533773280,14630,14630,14630,14630,9
20240822,131800,533641610,14630,14640,14640,14630,167
20240822,131700,531196740,14650,14650,14650,14650,89
20240822,131600,529892890,14650,14650,14650,14650,22
20240822,131500,529570590,14640,14640,14640,14640,0
20240822,131400,529570590,14640,14650,14650,14640,83
20240822,131300,528355040,14650,14650,14650,14650,11
20240822,131200,528193890,14650,14640,14650,14640,11
20240822,131100,528032750,14630,14630,14630,14630,0
20240822,131000,528032750,14630,14650,14650,14630,185
20240822,130900,525325100,14650,14650,14650,14650,11
20240822,130800,525163950,14640,14640,14640,14640,10
20240822,130700,525017550,14650,14650,14650,14650,58
20240822,130600,524167850,14650,14640,14650,14640,46
20240822,130500,523494300,14640,14640,14640,14640,31
20240822,130400,523040460,14640,14640,14640,14640,0
20240822,130300,523040460,14640,14640,14640,14640,284
20240822,130200,518882700,14640,14650,14650,14640,515
20240822,130100,511338950,14650,14650,14650,14650,1
20240822,130000,511324300,14650,14650,14650,14650,55
20240822,125900,510518550,14640,14650,14650,14640,16
20240822,125800,510284200,14640,14640,14640,14640,43
20240822,125700,509654680,14640,14650,14650,14630,17
20240822,125600,509405730,14650,14650,14650,14650,11
20240822,125500,509244580,14600,14600,14600,14600,0
20240822,125400,509244580,14600,14610,14610,14600,1500
20240822,125300,487344570,14600,14600,14600,14600,163
20240822,125200,484964770,14600,14600,14600,14600,7
20240822,125100,484862570,14610,14610,14610,14610,1
20240822,125000,484847960,14610,14620,14620,14610,241
20240822,124900,481326300,14610,14610,14610,14610,0
20240822,124800,481326300,14610,14610,14610,14610,44
20240822,124700,480683460,14610,14650,14650,14610,150
20240822,124600,478491480,14650,14650,14650,14650,11
20240822,124500,478330330,14660,14650,14660,14650,44
20240822,124400,477685670,14660,14660,14660,14660,11
20240822,124300,477524410,14660,14590,14660,14590,53
20240822,124200,476750440,14590,14600,14600,14590,139
20240822,124100,474721050,14600,14650,14650,14600,126
20240822,124000,472877100,14650,14650,14650,14590,122
20240822,123900,471094860,14600,14610,14610,14600,277
20240822,123800,467048280,14650,14610,14650,14610,134
20240822,123700,465085500,14610,14610,14610,14610,22
20240822,123600,464764080,14590,14590,14590,14590,0
20240822,123500,464764080,14590,14590,14590,14590,1
20240822,123400,464749490,14610,14610,14610,14610,10
20240822,123300,464603390,14560,14580,14580,14550,1834
20240822,123200,437913330,14590,14600,14600,14590,216
20240822,123100,434760890,14600,14600,14600,14600,45
20240822,123000,434103890,14600,14600,14600,14600,22
20240822,122900,433782690,14600,14600,14600,14600,1
20240822,122800,433768090,14600,14600,14610,14600,342
20240822,122700,428773910,14610,14610,14610,14610,22
20240822,122600,428452490,14600,14600,14600,14600,2
20240822,122500,428423290,14600,14600,14600,14600,0
20240822,122400,428423290,14600,14600,14610,14600,57
20240822,122300,427590970,14600,14600,14600,14600,10
20240822,122200,427444970,14600,14600,14600,14600,1
20240822,122100,427430370,14590,14590,14590,14580,412
20240822,122000,421422290,14590,14600,14600,14590,421
20240822,121900,415277710,14610,14640,14640,14610,828
20240822,121800,403176490,14630,14630,14630,14630,0
20240822,121700,403176490,14630,14640,14650,14630,471
20240822,121600,396281650,14640,14660,14660,14640,267
20240822,121500,392372740,14670,14670,14670,14670,0
20240822,121400,392372740,14670,14680,14680,14670,66
20240822,121300,391404420,14670,14680,14680,14660,47
20240822,121200,390714940,14670,14670,14670,14670,0
20240822,121100,390714940,14670,14670,14670,14670,10
20240822,121000,390568240,14670,14670,14670,14650,220
20240822,120900,387343950,14670,14680,14680,14670,156
20240822,120800,385055410,14690,14690,14690,14690,11
20240822,120700,384893820,14690,14690,14690,14690,54
20240822,120600,384100560,14690,14690,14690,14690,1
20240822,120500,384085870,14690,14690,14690,14690,0
20240822,120400,384085870,14690,14690,14690,14680,66
20240822,120300,383116340,14690,14690,14690,14690,0
20240822,120200,383116340,14690,14700,14700,14690,152
20240822,120100,380882580,14700,14700,14700,14700,22
20240822,120000,380559180,14690,14690,14690,14690,0
20240822,115900,380559180,14690,14690,14690,14690,20
20240822,115800,380265380,14690,14700,14700,14690,21
20240822,115700,379956780,14690,14690,14690,14690,1
20240822,115600,379942090,14680,14680,14680,14680,0
20240822,115500,379942090,14680,14690,14690,14680,92
20240822,115400,378591100,14690,14690,14690,14690,67
20240822,115300,377606870,14700,14700,14700,14700,1
20240822,115200,377592170,14690,14690,14690,14690,151
20240822,115100,375373980,14690,14690,14690,14690,73
20240822,115000,374301610,14690,14690,14690,14690,44
20240822,114900,373655250,14690,14690,14690,14690,1
20240822,114800,373640560,14690,14680,14690,14680,14
20240822,114700,373434930,14670,14670,14670,14670,0
20240822,114600,373434930,14670,14670,14680,14670,146
20240822,114500,371293100,14680,14690,14690,14680,279
20240822,114400,367196380,14690,14680,14690,14680,12
20240822,114300,367020120,14670,14670,14670,14670,0
20240822,114200,367020120,14670,14670,14670,14670,0
20240822,114100,367020120,14670,14670,14670,14670,67
20240822,114000,366037230,14660,14660,14660,14660,0
20240822,113900,366037230,14660,14670,14670,14660,3
20240822,113800,365993240,14670,14680,14690,14670,66
20240822,113700,365024280,14680,14680,14680,14680,0
20240822,113600,365024280,14680,14680,14680,14680,20
20240822,113500,364730680,14680,14680,14680,14680,49
20240822,113400,364011360,14680,14670,14680,14670,111
20240822,113300,362382880,14670,14670,14670,14670,44
20240822,113200,361737400,14680,14680,14680,14680,11
20240822,113100,361575920,14630,14630,14680,14620,111
20240822,113000,359952150,14620,14630,14630,14620,495
20240822,112900,352712320,14620,14670,14670,14620,839
20240822,112800,340439790,14670,14700,14700,14660,374
20240822,112700,334952110,14680,14680,14680,14680,0
20240822,112600,334952110,14680,14690,14690,14680,46
20240822,112500,334276390,14690,14690,14690,14690,20
20240822,112400,333982590,14690,14700,14700,14690,4
20240822,112300,333923820,14710,14710,14710,14710,43
20240822,112200,333291290,14710,14710,14710,14710,11
20240822,112100,333129480,14710,14710,14710,14690,56
20240822,112000,332305740,14710,14710,14710,14710,0
20240822,111900,332305740,14710,14710,14710,14710,0
20240822,111800,332305740,14710,14710,14710,14690,66
20240822,111700,331334900,14710,14710,14710,14710,0
20240822,111600,331334900,14710,14710,14710,14710,44
20240822,111500,330687660,14710,14710,14710,14680,216
20240822,111400,327516130,14710,14710,14710,14710,5
20240822,111300,327442580,14710,14690,14710,14690,64
20240822,111200,326501700,14720,14720,14720,14720,21
20240822,111100,326192580,14680,14720,14720,14680,45
20240822,111000,325530220,14730,14680,14730,14680,101
20240822,110900,324042990,14730,14730,14730,14730,11
20240822,110800,323880960,14730,14680,14730,14680,122
20240822,110700,322084250,14710,14710,14710,14710,0
20240822,110600,322084250,14710,14710,14710,14710,43
20240822,110500,321451720,14710,14710,14710,14670,411
20240822,110400,315416190,14710,14710,14710,14710,44
20240822,110300,314768950,14710,14710,14710,14700,3
20240822,110200,314724830,14710,14710,14710,14710,21
20240822,110100,314415920,14710,14700,14710,14700,45
20240822,110000,313754410,14700,14700,14700,14700,1
20240822,105900,313739710,14690,14690,14690,14690,100
20240822,105800,312270710,14690,14690,14690,14690,0
20240822,105700,312270710,14690,14690,14690,14690,0
20240822,105600,312270710,14690,14690,14690,14690,83
20240822,105500,311051440,14690,14690,14690,14690,10
20240822,105400,310904540,14690,14660,14690,14660,7
20240822,105300,310801890,14650,14650,14650,14650,15
20240822,105200,310582140,14690,14690,14690,14690,22
20240822,105100,310258960,14650,14650,14650,14650,300
20240822,105000,305863960,14650,14710,14710,14640,1145
20240822,104900,289071880,14710,14710,14710,14710,217
20240822,104800,285879810,14730,14720,14730,14720,401
20240822,104700,279977080,14730,14730,14730,14730,44
20240822,104600,279328960,14730,14730,14730,14720,77
20240822,104500,278195300,14730,14730,14730,14730,1
20240822,104400,278180570,14730,14730,14730,14730,45
20240822,104300,277517720,14730,14730,14730,14730,0
20240822,104200,277517720,14730,14730,14730,14730,65
20240822,104100,276560270,14730,14740,14740,14730,211
20240822,104000,273452220,14750,14750,14750,14750,0
20240822,103900,273452220,14750,14730,14760,14730,100
20240822,103800,271976810,14720,14720,14720,14720,40
20240822,103700,271388010,14720,14720,14720,14720,84
20240822,103600,270151530,14720,14720,14720,14720,22
20240822,103500,269827690,14700,14700,14700,14700,0
20240822,103400,269827690,14700,14710,14710,14700,670
20240822,103300,259973940,14720,14720,14720,14720,156
20240822,103200,257677620,14720,14720,14720,14720,10
20240822,103100,257530420,14710,14740,14740,14710,331
20240822,103000,252660760,14750,14760,14760,14750,47
20240822,102900,251967500,14750,14750,14750,14750,22
20240822,102800,251643000,14750,14750,14750,14750,1
20240822,102700,251628250,14720,14750,14750,14720,88
20240822,102600,250330620,14760,14760,14760,14760,21
20240822,102500,250020660,14760,14750,14760,14740,73
20240822,102400,248944150,14750,14750,14750,14750,242
20240822,102300,245374650,14760,14760,14760,14760,48
20240822,102200,244666170,14750,14750,14750,14750,0
20240822,102100,244666170,14750,14750,14750,14750,0
20240822,102000,244666170,14750,14750,14750,14750,55
20240822,101900,243854920,14750,14750,14750,14750,11
20240822,101800,243692670,14750,14750,14750,14750,45
20240822,101700,243028920,14750,14750,14750,14750,1
20240822,101600,243014170,14750,14750,14750,14740,23
20240822,101500,242674930,14750,14750,14750,14750,45
20240822,101400,242011180,14730,14740,14740,14730,150
20240822,101300,239800840,14750,14750,14760,14750,67
20240822,101200,238812380,14750,14760,14760,14750,5
20240822,101100,238738610,14760,14760,14760,14760,10
20240822,101000,238591010,14750,14750,14750,14740,66
20240822,100900,237617530,14750,14750,14750,14750,0
20240822,100800,237617530,14750,14750,14770,14750,180
20240822,100700,234961650,14770,14780,14780,14770,606
20240822,100600,226007930,14770,14770,14770,14770,241
20240822,100500,222448360,14730,14730,14730,14730,1
20240822,100400,222433630,14720,14720,14720,14720,4
20240822,100300,222374750,14750,14700,14750,14700,1631
20240822,100200,198326620,14700,14710,14710,14700,6
20240822,100100,198238410,14710,14720,14720,14710,178
20240822,100000,195618260,14720,14700,14720,14700,91
20240822,095900,194280340,14700,14700,14700,14700,0
20240822,095800,194280340,14700,14680,14700,14680,764
20240822,095700,183063300,14680,14680,14680,14680,21
20240822,095600,182755020,14670,14670,14670,14670,1
20240822,095500,182740350,14660,14660,14660,14660,0
20240822,095400,182740350,14660,14660,14660,14660,34
20240822,095300,182241910,14690,14660,14690,14660,503
20240822,095200,174860360,14630,14630,14630,14630,0
20240822,095100,174860360,14630,14630,14630,14630,300
20240822,095000,170471360,14630,14630,14630,14630,0
20240822,094900,170471360,14630,14660,14660,14630,250
20240822,094800,166810720,14670,14670,14670,14670,0
20240822,094700,166810720,14670,14670,14670,14670,1
20240822,094600,166796050,14680,14680,14680,14680,1
20240822,094500,166781370,14680,14680,14680,14680,52
20240822,094400,166018010,14690,14690,14690,14690,1
20240822,094300,166003320,14690,14640,14690,14640,128
20240822,094200,164129350,14630,14630,14630,14630,0
20240822,094100,164129350,14630,14630,14630,14630,0
20240822,094000,164129350,14630,14630,14630,14630,0
20240822,093900,164129350,14630,14630,14630,14630,0
20240822,093800,164129350,14630,14630,14630,14630,0
20240822,093700,164129350,14630,14630,14630,14630,0
20240822,093600,164129350,14630,14630,14630,14630,0
20240822,093500,164129350,14630,14630,14630,14630,286
20240822,093400,159945170,14630,14660,14660,14630,1397
20240822,093300,139484160,14660,14660,14670,14660,736
20240822,093200,128694300,14660,14690,14690,14660,1322
20240822,093100,109284860,14690,14700,14700,14690,377
20240822,093000,103743380,14700,14710,14710,14700,2155
20240822,092900,72053770,14710,14710,14710,14710,0
20240822,092800,72053770,14710,14740,14740,14710,241
20240822,092700,68507990,14740,14740,14740,14740,25
20240822,092600,68139490,14740,14740,14740,14740,57
20240822,092500,67299310,14740,14760,14770,14740,1152
20240822,092400,50310520,14760,14770,14770,14760,301
20240822,092300,45865100,14770,14770,14770,14770,481
20240822,092200,38760730,14770,14760,14770,14760,729
20240822,092100,27999000,14760,14760,14760,14760,0
20240822,092000,27999000,14760,14760,14760,14760,20
20240822,091900,27703800,14760,14760,14760,14760,0
20240822,091800,27703800,14760,14750,14760,14750,147
20240822,091700,25535450,14750,14750,14750,14750,0
20240822,091600,25535450,14750,14750,14750,14750,0
20240822,091500,25535450,14750,14690,14750,14690,122
20240822,091400,23742010,14680,14680,14680,14680,4
20240822,091300,23683290,14680,14670,14680,14670,350
20240822,091200,18547270,14630,14630,14630,14630,30
20240822,091100,18108370,14630,14630,14630,14630,5
20240822,091000,18035220,14620,14620,14620,14620,0
20240822,090900,18035220,14620,14660,14660,14610,584
20240822,090800,9485060,14680,14690,14690,14680,50
20240822,090700,8750930,14690,14690,14690,14690,52
20240822,090600,7987050,14680,14680,14680,14680,113
20240822,090500,6328210,14650,14660,14660,14650,30
20240822,090400,5888620,14660,14660,14660,14660,2
20240822,090300,5859300,14650,14650,14650,14650,0
20240822,090200,5859300,14650,14660,14660,14650,250
20240822,090100,2194800,14660,14660,14660,14660,10
20240822,090000,2048200,14630,14630,14630,14630,140