KissMeData/034220/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,191500,6094941070,11200,11200,11200,11200,32548
20240822,191400,6094941070,11200,11200,11200,11200,0
20240822,191300,6094941070,11200,11200,11200,11200,0
20240822,191200,6094941070,11200,11200,11200,11200,0
20240822,191100,6094941070,11200,11200,11200,11200,0
20240822,191000,6094941070,11200,11200,11200,11200,0
20240822,190900,6094941070,11200,11200,11200,11200,0
20240822,190800,6094941070,11200,11200,11200,11200,0
20240822,190700,6094941070,11200,11200,11200,11200,0
20240822,190600,6094941070,11200,11200,11200,11200,0
20240822,190500,6094941070,11200,11200,11200,11200,0
20240822,190400,6094941070,11200,11200,11200,11200,0
20240822,190300,6094941070,11200,11200,11200,11200,0
20240822,190200,6094941070,11200,11200,11200,11200,0
20240822,190100,6094941070,11200,11200,11200,11200,0
20240822,190000,6094941070,11200,11200,11200,11200,0
20240822,185900,6094941070,11200,11200,11200,11200,0
20240822,185800,6094941070,11200,11200,11200,11200,0
20240822,185700,6094941070,11200,11200,11200,11200,0
20240822,185600,6094941070,11200,11200,11200,11200,0
20240822,185500,6094941070,11200,11200,11200,11200,0
20240822,185400,6094941070,11200,11200,11200,11200,0
20240822,185300,6094941070,11200,11200,11200,11200,0
20240822,185200,6094941070,11200,11200,11200,11200,0
20240822,185100,6094941070,11200,11200,11200,11200,0
20240822,185000,6094941070,11200,11200,11200,11200,0
20240822,184900,6094941070,11200,11200,11200,11200,0
20240822,184800,6094941070,11200,11200,11200,11200,0
20240822,184700,6094941070,11200,11200,11200,11200,0
20240822,184600,6094941070,11200,11200,11200,11200,0
20240822,184500,6094941070,11200,11200,11200,11200,32548
20240822,184400,6094941070,11200,11200,11200,11200,0
20240822,184300,6094941070,11200,11200,11200,11200,0
20240822,184200,6094941070,11200,11200,11200,11200,0
20240822,184100,6094941070,11200,11200,11200,11200,0
20240822,184000,6094941070,11200,11200,11200,11200,0
20240822,183900,6094941070,11200,11200,11200,11200,0
20240822,183800,6094941070,11200,11200,11200,11200,0
20240822,183700,6094941070,11200,11200,11200,11200,0
20240822,183600,6094941070,11200,11200,11200,11200,0
20240822,183500,6094941070,11200,11200,11200,11200,0
20240822,183400,6094941070,11200,11200,11200,11200,0
20240822,183300,6094941070,11200,11200,11200,11200,0
20240822,183200,6094941070,11200,11200,11200,11200,0
20240822,183100,6094941070,11200,11200,11200,11200,0
20240822,183000,6094941070,11200,11200,11200,11200,0
20240822,182900,6094941070,11200,11200,11200,11200,0
20240822,182800,6094941070,11200,11200,11200,11200,0
20240822,182700,6094941070,11200,11200,11200,11200,0
20240822,182600,6094941070,11200,11200,11200,11200,0
20240822,182500,6094941070,11200,11200,11200,11200,0
20240822,182400,6094941070,11200,11200,11200,11200,0
20240822,182300,6094941070,11200,11200,11200,11200,0
20240822,182200,6094941070,11200,11200,11200,11200,0
20240822,182100,6094941070,11200,11200,11200,11200,0
20240822,182000,6094941070,11200,11200,11200,11200,0
20240822,181900,6094941070,11200,11200,11200,11200,0
20240822,181800,6094941070,11200,11200,11200,11200,0
20240822,181700,6094941070,11200,11200,11200,11200,0
20240822,181600,6094941070,11200,11200,11200,11200,0
20240822,181500,6094941070,11200,11200,11200,11200,32548
20240822,181400,6094941070,11200,11200,11200,11200,0
20240822,181300,6094941070,11200,11200,11200,11200,0
20240822,181200,6094941070,11200,11200,11200,11200,0
20240822,181100,6094941070,11200,11200,11200,11200,0
20240822,181000,6094941070,11200,11200,11200,11200,0
20240822,180900,6094941070,11200,11200,11200,11200,0
20240822,180800,6094941070,11200,11200,11200,11200,0
20240822,180700,6094941070,11200,11200,11200,11200,0
20240822,180600,6094941070,11200,11200,11200,11200,0
20240822,180500,6094941070,11200,11200,11200,11200,0
20240822,180400,6094941070,11200,11200,11200,11200,0
20240822,180300,6094941070,11200,11200,11200,11200,0
20240822,180200,6094941070,11200,11200,11200,11200,0
20240822,180100,6094941070,11200,11200,11200,11200,0
20240822,180000,6094941070,11200,11200,11200,11200,0
20240822,175900,6094941070,11200,11200,11200,11200,0
20240822,175800,6094941070,11200,11200,11200,11200,0
20240822,175700,6094941070,11200,11200,11200,11200,0
20240822,175600,6094941070,11200,11200,11200,11200,0
20240822,175500,6094941070,11200,11200,11200,11200,0
20240822,175400,6094941070,11200,11200,11200,11200,0
20240822,175300,6094941070,11200,11200,11200,11200,0
20240822,175200,6094941070,11200,11200,11200,11200,0
20240822,175100,6094941070,11200,11200,11200,11200,0
20240822,175000,6094941070,11200,11200,11200,11200,0
20240822,174900,6094941070,11200,11200,11200,11200,0
20240822,174800,6094941070,11200,11200,11200,11200,0
20240822,174700,6094941070,11200,11200,11200,11200,0
20240822,174600,6094941070,11200,11200,11200,11200,0
20240822,174500,6094941070,11200,11200,11200,11200,32548
20240822,174400,6094941070,11200,11200,11200,11200,0
20240822,174300,6094941070,11200,11200,11200,11200,0
20240822,174200,6094941070,11200,11200,11200,11200,0
20240822,174100,6094941070,11200,11200,11200,11200,0
20240822,174000,6094941070,11200,11200,11200,11200,0
20240822,173900,6094941070,11200,11200,11200,11200,0
20240822,173800,6094941070,11200,11200,11200,11200,0
20240822,173700,6094941070,11200,11200,11200,11200,0
20240822,173600,6094941070,11200,11200,11200,11200,0
20240822,173500,6094941070,11200,11200,11200,11200,0
20240822,173400,6094941070,11200,11200,11200,11200,0
20240822,173300,6094941070,11200,11200,11200,11200,0
20240822,173200,6094941070,11200,11200,11200,11200,0
20240822,173100,6094941070,11200,11200,11200,11200,0
20240822,173000,6094941070,11200,11200,11200,11200,0
20240822,172900,6094941070,11200,11200,11200,11200,0
20240822,172800,6094941070,11200,11200,11200,11200,0
20240822,172700,6094941070,11200,11200,11200,11200,0
20240822,172600,6094941070,11200,11200,11200,11200,0
20240822,172500,6094941070,11200,11200,11200,11200,0
20240822,172400,6094941070,11200,11200,11200,11200,0
20240822,172300,6094941070,11200,11200,11200,11200,0
20240822,172200,6094941070,11200,11200,11200,11200,0
20240822,172100,6094941070,11200,11200,11200,11200,0
20240822,172000,6094941070,11200,11200,11200,11200,0
20240822,171900,6094941070,11200,11200,11200,11200,0
20240822,171800,6094941070,11200,11200,11200,11200,0
20240822,171700,6094941070,11200,11200,11200,11200,0
20240822,171600,6094941070,11200,11200,11200,11200,0
20240822,171500,6094941070,11200,11200,11200,11200,32548
20240822,171400,6094941070,11200,11200,11200,11200,0
20240822,171300,6094941070,11200,11200,11200,11200,0
20240822,171200,6094941070,11200,11200,11200,11200,0
20240822,171100,6094941070,11200,11200,11200,11200,0
20240822,171000,6094941070,11200,11200,11200,11200,0
20240822,170900,6094941070,11200,11200,11200,11200,0
20240822,170800,6094941070,11200,11200,11200,11200,0
20240822,170700,6094941070,11200,11200,11200,11200,0
20240822,170600,6094941070,11200,11200,11200,11200,0
20240822,170500,6094941070,11200,11200,11200,11200,0
20240822,170400,6094941070,11200,11200,11200,11200,0
20240822,170300,6094941070,11200,11200,11200,11200,0
20240822,170200,6094941070,11200,11200,11200,11200,0
20240822,170100,6094941070,11200,11200,11200,11200,0
20240822,170000,6094941070,11200,11200,11200,11200,0
20240822,165900,6094941070,11200,11200,11200,11200,0
20240822,165800,6094941070,11200,11200,11200,11200,0
20240822,165700,6094941070,11200,11200,11200,11200,0
20240822,165600,6094941070,11200,11200,11200,11200,0
20240822,165500,6094941070,11200,11200,11200,11200,0
20240822,165400,6094941070,11200,11200,11200,11200,0
20240822,165300,6094941070,11200,11200,11200,11200,0
20240822,165200,6094941070,11200,11200,11200,11200,0
20240822,165100,6094941070,11200,11200,11200,11200,0
20240822,165000,6094941070,11200,11200,11200,11200,0
20240822,164900,6094941070,11200,11200,11200,11200,0
20240822,164800,6094941070,11200,11200,11200,11200,0
20240822,164700,6094941070,11200,11200,11200,11200,0
20240822,164600,6094941070,11200,11200,11200,11200,0
20240822,164500,6094941070,11200,11200,11200,11200,32548
20240822,164400,6094941070,11200,11200,11200,11200,0
20240822,164300,6094941070,11200,11200,11200,11200,0
20240822,164200,6094941070,11200,11200,11200,11200,0
20240822,164100,6094941070,11200,11200,11200,11200,0
20240822,164000,6094941070,11200,11200,11200,11200,0
20240822,163900,6094941070,11200,11200,11200,11200,0
20240822,163800,6094941070,11200,11200,11200,11200,0
20240822,163700,6094941070,11200,11200,11200,11200,0
20240822,163600,6094941070,11200,11200,11200,11200,0
20240822,163500,6094941070,11200,11200,11200,11200,0
20240822,163400,6094941070,11200,11200,11200,11200,0
20240822,163300,6094941070,11200,11200,11200,11200,0
20240822,163200,6094941070,11200,11200,11200,11200,0
20240822,163100,6094941070,11200,11200,11200,11200,0
20240822,163000,6094941070,11200,11200,11200,11200,0
20240822,162900,6094941070,11200,11200,11200,11200,0
20240822,162800,6094941070,11200,11200,11200,11200,0
20240822,162700,6094941070,11200,11200,11200,11200,0
20240822,162600,6094941070,11200,11200,11200,11200,0
20240822,162500,6094941070,11200,11200,11200,11200,0
20240822,162400,6094941070,11200,11200,11200,11200,0
20240822,162300,6094941070,11200,11200,11200,11200,0
20240822,162200,6094941070,11200,11200,11200,11200,0
20240822,162100,6094941070,11200,11200,11200,11200,0
20240822,162000,6094941070,11200,11200,11200,11200,0
20240822,161900,6094941070,11200,11200,11200,11200,0
20240822,161800,6094941070,11200,11200,11200,11200,0
20240822,161700,6094941070,11200,11200,11200,11200,0
20240822,161600,6094941070,11200,11200,11200,11200,0
20240822,161500,6094941070,11200,11200,11200,11200,32548
20240822,161400,6094941070,11200,11200,11200,11200,0
20240822,161300,6094941070,11200,11200,11200,11200,0
20240822,161200,6094941070,11200,11200,11200,11200,0
20240822,161100,6094941070,11200,11200,11200,11200,0
20240822,161000,6094941070,11200,11200,11200,11200,0
20240822,160900,6094941070,11200,11200,11200,11200,0
20240822,160800,6094941070,11200,11200,11200,11200,0
20240822,160700,6094941070,11200,11200,11200,11200,0
20240822,160600,6094941070,11200,11200,11200,11200,0
20240822,160500,6094941070,11200,11200,11200,11200,0
20240822,160400,6094941070,11200,11200,11200,11200,0
20240822,160300,6094941070,11200,11200,11200,11200,0
20240822,160200,6094941070,11200,11200,11200,11200,0
20240822,160100,6094941070,11200,11200,11200,11200,0
20240822,160000,6094941070,11200,11200,11200,11200,0
20240822,155900,6094941070,11200,11200,11200,11200,0
20240822,155800,6094941070,11200,11200,11200,11200,0
20240822,155700,6094941070,11200,11200,11200,11200,0
20240822,155600,6094941070,11200,11200,11200,11200,0
20240822,155500,6094941070,11200,11200,11200,11200,0
20240822,155400,6094941070,11200,11200,11200,11200,0
20240822,155300,6094941070,11200,11200,11200,11200,0
20240822,155200,6094941070,11200,11200,11200,11200,0
20240822,155100,6094941070,11200,11200,11200,11200,0
20240822,155000,6094941070,11200,11200,11200,11200,0
20240822,154900,6094941070,11200,11200,11200,11200,0
20240822,154800,6094941070,11200,11200,11200,11200,0
20240822,154700,6094941070,11200,11200,11200,11200,0
20240822,154600,6094941070,11200,11200,11200,11200,0
20240822,154500,6094941070,11200,11200,11200,11200,32548
20240822,154400,6094941070,11200,11200,11200,11200,0
20240822,154300,6094941070,11200,11200,11200,11200,0
20240822,154200,6094941070,11200,11200,11200,11200,0
20240822,154100,6094941070,11200,11200,11200,11200,0
20240822,154000,6094941070,11200,11200,11200,11200,0
20240822,153900,6094941070,11200,11200,11200,11200,0
20240822,153800,6094941070,11200,11200,11200,11200,0
20240822,153700,6094941070,11200,11200,11200,11200,0
20240822,153600,6094941070,11200,11200,11200,11200,0
20240822,153500,6094941070,11200,11200,11200,11200,0
20240822,153400,6094941070,11200,11200,11200,11200,0
20240822,153300,6094941070,11200,11200,11200,11200,0
20240822,153200,6094941070,11200,11200,11200,11200,0
20240822,153100,6094941070,11200,11200,11200,11200,0
20240822,153000,6094941070,11200,11200,11200,11200,32548
20240822,152900,5730403470,11200,11200,11200,11200,0
20240822,152800,5730403470,11200,11200,11200,11200,0
20240822,152700,5730403470,11200,11200,11200,11200,0
20240822,152600,5730403470,11200,11200,11200,11200,0
20240822,152500,5730403470,11200,11200,11200,11200,0
20240822,152400,5730403470,11200,11200,11200,11200,0
20240822,152300,5730403470,11200,11200,11200,11200,0
20240822,152200,5730403470,11200,11200,11200,11200,0
20240822,152100,5730403470,11200,11200,11200,11200,0
20240822,152000,5730403470,11200,11200,11200,11200,0
20240822,151900,5730403470,11200,11200,11210,11190,1358
20240822,151800,5715195850,11210,11230,11230,11200,8497
20240822,151700,5619939250,11210,11210,11220,11210,2565
20240822,151600,5591173450,11220,11210,11220,11200,3544
20240822,151500,5551455600,11210,11220,11220,11210,2196
20240822,151400,5526826240,11210,11210,11220,11200,477
20240822,151300,5521479050,11210,11220,11220,11200,1314
20240822,151200,5506745920,11220,11220,11230,11210,3587
20240822,151100,5466495700,11220,11220,11220,11200,1413
20240822,151000,5450643230,11230,11190,11230,11190,23971
20240822,150900,5181932480,11200,11190,11200,11190,2256
20240822,150800,5156683130,11200,11200,11200,11190,616
20240822,150700,5149788640,11190,11200,11200,11190,1538
20240822,150600,5132570100,11190,11190,11200,11190,6380
20240822,150500,5061141670,11190,11160,11190,11150,20943
20240822,150400,4827230580,11160,11160,11170,11160,1637
20240822,150300,4808959580,11160,11160,11170,11160,241
20240822,150200,4806269670,11170,11170,11170,11160,678
20240822,150100,4798702590,11170,11170,11170,11160,5407
20240822,150000,4738356670,11170,11170,11170,11160,123
20240822,145900,4736982770,11170,11170,11170,11160,2783
20240822,145800,4705900700,11160,11170,11170,11160,215
20240822,145700,4703500170,11170,11170,11170,11160,335
20240822,145600,4699759540,11170,11170,11170,11160,621
20240822,145500,4692826010,11170,11170,11170,11160,141
20240822,145400,4691251050,11170,11170,11170,11160,102
20240822,145300,4690111840,11170,11170,11170,11160,238
20240822,145200,4687454390,11170,11170,11180,11160,1650
20240822,145100,4669035250,11170,11180,11180,11170,1128
20240822,145000,4656432910,11180,11180,11180,11170,157
20240822,144900,4654677810,11180,11180,11180,11170,219
20240822,144800,4652229460,11180,11170,11180,11160,4073
20240822,144700,4606744030,11170,11170,11180,11170,170
20240822,144600,4604844510,11170,11180,11180,11170,234
20240822,144500,4602230230,11170,11180,11180,11170,205
20240822,144400,4599939380,11180,11180,11180,11170,352
20240822,144300,4596005030,11180,11180,11180,11170,1986
20240822,144200,4573813560,11180,11180,11180,11170,1284
20240822,144100,4559458500,11180,11150,11180,11150,6987
20240822,144000,4481462420,11160,11160,11160,11150,241
20240822,143900,4478772890,11160,11160,11160,11160,52
20240822,143800,4478192570,11160,11160,11160,11150,349
20240822,143700,4474297740,11160,11160,11160,11150,393
20240822,143600,4469914400,11160,11150,11160,11150,2043
20240822,143500,4447128090,11150,11140,11150,11140,496
20240822,143400,4441600140,11140,11150,11150,11140,507
20240822,143300,4435950770,11150,11140,11150,11140,1170
20240822,143200,4422916130,11150,11150,11150,11140,1872
20240822,143100,4402043370,11160,11160,11160,11150,948
20240822,143000,4391471570,11160,11160,11160,11150,222
20240822,142900,4388995060,11160,11160,11160,11150,711
20240822,142800,4381064490,11160,11150,11160,11150,2423
20240822,142700,4354039460,11150,11150,11160,11150,207
20240822,142600,4351729390,11160,11160,11160,11150,167
20240822,142500,4349865750,11160,11160,11160,11150,80
20240822,142400,4348972960,11160,11150,11160,11150,67
20240822,142300,4348225260,11160,11160,11160,11150,102
20240822,142200,4347086950,11160,11160,11160,11150,887
20240822,142100,4337188490,11160,11160,11160,11150,216
20240822,142000,4334778440,11150,11150,11160,11150,248
20240822,141900,4332011270,11160,11150,11160,11150,828
20240822,141800,4322776890,11150,11150,11150,11150,264
20240822,141700,4319833290,11150,11150,11150,11150,801
20240822,141600,4310902140,11150,11130,11150,11130,4422
20240822,141500,4261633270,11140,11140,11140,11130,1050
20240822,141400,4249946360,11140,11140,11140,11130,141
20240822,141300,4248375900,11140,11140,11140,11130,142
20240822,141200,4246794190,11140,11140,11140,11130,450
20240822,141100,4241784070,11140,11140,11140,11130,317
20240822,141000,4238252880,11140,11140,11140,11130,651
20240822,140900,4231005220,11130,11140,11140,11130,1127
20240822,140800,4218450700,11140,11140,11140,11130,145
20240822,140700,4216835490,11140,11130,11140,11130,675
20240822,140600,4209320680,11140,11130,11140,11130,194
20240822,140500,4207160060,11140,11140,11140,11130,166
20240822,140400,4205310860,11140,11130,11140,11130,1392
20240822,140300,4189805480,11130,11130,11140,11130,199
20240822,140200,4187590170,11140,11130,11140,11130,51
20240822,140100,4187022120,11140,11140,11140,11140,82
20240822,140000,4186108640,11140,11140,11140,11130,102
20240822,135900,4184972370,11140,11140,11140,11130,145
20240822,135800,4183357080,11140,11140,11140,11130,70
20240822,135700,4182577370,11140,11140,11140,11130,77
20240822,135600,4181719610,11140,11140,11140,11130,66
20240822,135500,4180984450,11130,11140,11150,11130,1564
20240822,135400,4163562930,11150,11150,11150,11140,187
20240822,135300,4161478510,11150,11150,11150,11140,299
20240822,135200,4158144670,11150,11150,11150,11140,127
20240822,135100,4156728630,11150,11150,11160,11150,594
20240822,135000,4150105170,11150,11150,11150,11140,1927
20240822,134900,4128621120,11150,11130,11150,11120,1460
20240822,134800,4112361070,11120,11130,11130,11120,22
20240822,134700,4112116240,11130,11140,11140,11120,1053
20240822,134600,4100400400,11140,11140,11140,11120,1724
20240822,134500,4081200870,11110,11130,11130,11110,1096
20240822,134400,4069016480,11140,11110,11140,11100,4881
20240822,134300,4014732820,11110,11110,11110,11100,1177
20240822,134200,4001656910,11110,11120,11120,11110,488
20240822,134100,3996235130,11110,11120,11120,11100,2513
20240822,134000,3968302170,11110,11110,11110,11100,6356
20240822,133900,3897696330,11110,11110,11110,11100,592
20240822,133800,3891124120,11110,11110,11120,11100,1299
20240822,133700,3876700450,11110,11120,11120,11100,1049
20240822,133600,3865054230,11100,11120,11120,11100,2708
20240822,133500,3834964590,11120,11110,11120,11110,617
20240822,133400,3828108030,11120,11120,11120,11110,997
20240822,133300,3817030350,11120,11120,11120,11110,503
20240822,133200,3811439760,11130,11110,11150,11100,1200
20240822,133100,3798100620,11140,11120,11140,11100,457
20240822,133000,3793024590,11100,11110,11110,11100,449
20240822,132900,3788039770,11100,11110,11120,11100,1036
20240822,132800,3776530160,11120,11130,11130,11120,1022
20240822,132700,3765163350,11130,11150,11150,11120,471
20240822,132600,3759922860,11130,11140,11150,11130,208
20240822,132500,3757605530,11130,11150,11150,11130,2974
20240822,132400,3724488270,11150,11140,11150,11140,879
20240822,132300,3714695810,11140,11140,11150,11140,504
20240822,132200,3709081240,11140,11150,11150,11140,169
20240822,132100,3707197400,11150,11150,11150,11140,9
20240822,132000,3707097070,11140,11140,11150,11140,104
20240822,131900,3705938150,11140,11140,11150,11140,63
20240822,131800,3705236220,11140,11150,11150,11140,5
20240822,131700,3705180500,11150,11150,11150,11150,172
20240822,131600,3703262700,11150,11150,11150,11150,78
20240822,131500,3702393000,11150,11130,11150,11130,2410
20240822,131400,3675548510,11140,11130,11140,11130,17
20240822,131300,3675359160,11130,11130,11140,11130,415
20240822,131200,3670739710,11140,11140,11140,11140,15
20240822,131100,3670572610,11130,11130,11140,11130,58
20240822,131000,3669926530,11140,11130,11140,11130,520
20240822,130900,3664138260,11140,11140,11140,11140,179
20240822,130800,3662144200,11130,11130,11140,11130,98
20240822,130700,3661052510,11130,11140,11140,11130,904
20240822,130600,3650981990,11140,11140,11140,11140,1
20240822,130500,3650970850,11140,11140,11140,11130,301
20240822,130400,3647618310,11140,11140,11140,11130,1605
20240822,130300,3629741110,11140,11140,11140,11140,1
20240822,130200,3629729970,11140,11130,11140,11130,2967
20240822,130100,3596698130,11130,11130,11130,11130,191
20240822,130000,3594572300,11140,11130,11140,11120,650
20240822,125900,3587335660,11130,11130,11130,11130,9
20240822,125800,3587235490,11130,11130,11130,11130,2
20240822,125700,3587213230,11120,11130,11130,11120,386
20240822,125600,3582917570,11130,11130,11130,11130,52
20240822,125500,3582338810,11130,11130,11130,11130,699
20240822,125400,3574558940,11140,11130,11140,11130,166
20240822,125300,3572710370,11130,11130,11130,11120,104
20240822,125200,3571553850,11130,11130,11130,11120,306
20240822,125100,3568150740,11120,11120,11140,11120,911
20240822,125000,3558006410,11120,11120,11120,11120,6
20240822,124900,3557939690,11120,11130,11130,11110,598
20240822,124800,3551288530,11120,11110,11120,11110,348
20240822,124700,3547418820,11110,11130,11140,11110,819
20240822,124600,3538304870,11120,11120,11140,11120,1013
20240822,124500,3527030690,11120,11130,11140,11120,1275
20240822,124400,3512842310,11130,11130,11130,11120,251
20240822,124300,3510049250,11130,11120,11130,11120,177
20240822,124200,3508079790,11120,11120,11120,11120,313
20240822,124100,3504599230,11120,11120,11120,11120,153
20240822,124000,3502897870,11120,11110,11120,11110,305
20240822,123900,3499509270,11120,11120,11120,11120,10
20240822,123800,3499398070,11120,11110,11120,11110,55
20240822,123700,3498786900,11110,11150,11150,11110,1949
20240822,123600,3477097990,11150,11150,11150,11140,226
20240822,123500,3474578590,11150,11150,11150,11150,1006
20240822,123400,3463361690,11150,11140,11150,11140,138
20240822,123300,3461824330,11150,11140,11150,11140,398
20240822,123200,3457390560,11130,11140,11140,11130,272
20240822,123100,3454361210,11140,11140,11140,11140,190
20240822,123000,3452244610,11130,11140,11140,11130,198
20240822,122900,3450038900,11140,11130,11140,11130,876
20240822,122800,3440288300,11130,11120,11130,11120,214
20240822,122700,3437908210,11120,11120,11120,11110,180
20240822,122600,3435907400,11110,11110,11110,11110,172
20240822,122500,3433996480,11120,11120,11120,11120,8
20240822,122400,3433907520,11120,11120,11120,11120,955
20240822,122300,3423287920,11130,11120,11130,11120,1949
20240822,122200,3401604480,11120,11130,11130,11120,1027
20240822,122100,3390182960,11130,11130,11130,11130,175
20240822,122000,3388235210,11130,11130,11140,11130,1263
20240822,121900,3374177810,11130,11120,11130,11120,182
20240822,121800,3372152170,11130,11130,11130,11120,184
20240822,121700,3370104260,11130,11130,11130,11120,397
20240822,121600,3365688320,11120,11120,11120,11120,101
20240822,121500,3364565200,11120,11130,11130,11120,215
20240822,121400,3362172650,11130,11140,11140,11130,593
20240822,121300,3355571720,11140,11140,11140,11140,486
20240822,121200,3350157680,11150,11150,11150,11150,8
20240822,121100,3350068480,11150,11150,11150,11150,339
20240822,121000,3346288630,11150,11160,11160,11150,52
20240822,120900,3345708780,11150,11140,11150,11140,1270
20240822,120800,3331548290,11140,11140,11150,11140,933
20240822,120700,3321154590,11150,11160,11160,11150,4399
20240822,120600,3272100670,11160,11170,11170,11160,2823
20240822,120500,3240584920,11160,11170,11170,11160,219
20240822,120400,3238138740,11170,11170,11170,11160,244
20240822,120300,3235413280,11170,11170,11170,11160,284
20240822,120200,3232241020,11170,11170,11170,11160,58
20240822,120100,3231593190,11170,11170,11170,11170,12
20240822,120000,3231459150,11170,11170,11180,11170,1243
20240822,115900,3217571390,11170,11180,11180,11170,486
20240822,115800,3212138010,11170,11180,11180,11170,807
20240822,115700,3203122950,11180,11170,11180,11160,1551
20240822,115600,3185793520,11170,11140,11170,11140,3315
20240822,115500,3148824030,11150,11150,11150,11140,195
20240822,115400,3146650860,11140,11150,11150,11140,214
20240822,115300,3144265750,11150,11140,11150,11140,13
20240822,115200,3144120920,11140,11140,11150,11140,605
20240822,115100,3137381170,11140,11140,11150,11140,975
20240822,115000,3126515710,11150,11130,11150,11120,2294
20240822,114900,3100968530,11130,11130,11130,11120,743
20240822,114800,3092701030,11120,11110,11130,11110,7935
20240822,114700,3004494510,11110,11110,11120,11110,808
20240822,114600,2995517050,11110,11120,11120,11110,60
20240822,114500,2994849870,11120,11110,11120,11110,26
20240822,114400,2994560810,11110,11110,11120,11110,68
20240822,114300,2993804990,11120,11090,11120,11090,2988
20240822,114200,2960623870,11100,11090,11100,11090,28
20240822,114100,2960313100,11090,11090,11090,11090,301
20240822,114000,2956975010,11090,11090,11090,11090,17
20240822,113900,2956786480,11080,11080,11080,11080,942
20240822,113800,2946349120,11080,11100,11100,11080,1150
20240822,113700,2933594200,11100,11100,11110,11100,359
20240822,113600,2929609260,11100,11100,11110,11100,1079
20240822,113500,2917631780,11100,11100,11100,11090,551
20240822,113400,2911516700,11100,11080,11100,11080,2423
20240822,113300,2884648820,11070,11070,11080,11070,732
20240822,113200,2876544380,11080,11080,11080,11070,47
20240822,113100,2876023970,11080,11080,11080,11070,1367
20240822,113000,2860878110,11080,11090,11090,11080,8
20240822,112900,2860789430,11080,11080,11080,11080,415
20240822,112800,2856191230,11080,11070,11080,11070,854
20240822,112700,2846736450,11070,11070,11070,11060,221
20240822,112600,2844291950,11060,11060,11060,11060,360
20240822,112500,2840310350,11070,11060,11070,11060,31
20240822,112400,2839967400,11050,11060,11060,11050,2256
20240822,112300,2815016790,11060,11060,11070,11060,681
20240822,112200,2807484100,11070,11060,11070,11060,1108
20240822,112100,2795229560,11060,11060,11060,11060,38
20240822,112000,2794809280,11060,11080,11080,11060,3811
20240822,111900,2752648540,11070,11080,11080,11070,6793
20240822,111800,2677390420,11080,11090,11090,11080,1396
20240822,111700,2661921810,11090,11080,11090,11080,49
20240822,111600,2661378570,11090,11080,11090,11080,109
20240822,111500,2660170770,11080,11100,11100,11080,3667
20240822,111400,2619510470,11100,11090,11100,11090,18
20240822,111300,2619310740,11100,11100,11100,11090,534
20240822,111200,2613385380,11100,11090,11100,11090,826
20240822,111100,2604225000,11090,11090,11090,11090,36
20240822,111000,2603825760,11090,11090,11090,11080,5393
20240822,110900,2544020100,11090,11090,11100,11090,453
20240822,110800,2538996300,11100,11090,11100,11090,708
20240822,110700,2531141740,11100,11090,11100,11090,16
20240822,110600,2530964250,11100,11100,11100,11090,363
20240822,110500,2526935130,11090,11090,11100,11090,406
20240822,110400,2522432550,11100,11100,11100,11100,21
20240822,110300,2522199450,11100,11100,11100,11100,77
20240822,110200,2521344750,11100,11100,11100,11090,1913
20240822,110100,2500113870,11100,11100,11110,11100,3922
20240822,110000,2456579660,11100,11110,11110,11100,23
20240822,105900,2456324170,11100,11110,11110,11100,562
20240822,105800,2450081060,11120,11110,11120,11110,201
20240822,105700,2447846950,11120,11110,11120,11100,3604
20240822,105600,2407827940,11100,11110,11110,11100,500
20240822,105500,2402273480,11100,11100,11110,11100,903
20240822,105400,2392248730,11100,11110,11110,11100,110
20240822,105300,2391026780,11110,11110,11110,11110,161
20240822,105200,2389238070,11120,11110,11120,11110,66
20240822,105100,2388504770,11110,11110,11120,11110,101
20240822,105000,2387382650,11110,11090,11120,11090,2931
20240822,104900,2354823230,11100,11100,11100,11090,1978
20240822,104800,2332870700,11090,11090,11100,11090,1715
20240822,104700,2313848650,11100,11100,11100,11090,852
20240822,104600,2304398390,11100,11090,11100,11090,797
20240822,104500,2295552790,11090,11090,11100,11090,109
20240822,104400,2294343640,11090,11090,11090,11090,589
20240822,104300,2287811630,11100,11110,11110,11090,9731
20240822,104200,2179819970,11100,11110,11110,11100,10400
20240822,104100,2064280390,11110,11120,11120,11110,458
20240822,104000,2059190380,11110,11120,11120,11110,487
20240822,103900,2053779010,11120,11120,11120,11110,611
20240822,103800,2046985570,11120,11120,11120,11110,34
20240822,103700,2046607680,11120,11120,11120,11110,71
20240822,103600,2045818750,11120,11120,11120,11110,34
20240822,103500,2045440980,11110,11110,11120,11110,589
20240822,103400,2038893130,11110,11110,11110,11110,61
20240822,103300,2038215420,11120,11120,11120,11110,142
20240822,103200,2036637620,11110,11120,11120,11110,1301
20240822,103100,2022171230,11120,11120,11120,11120,317
20240822,103000,2018646190,11120,11120,11120,11110,747
20240822,102900,2010339920,11110,11110,11120,11110,287
20240822,102800,2007149070,11110,11110,11120,11110,718
20240822,102700,1999172050,11110,11110,11110,11110,738
20240822,102600,1990972870,11110,11110,11110,11110,1883
20240822,102500,1970052740,11110,11110,11120,11110,534
20240822,102400,1964119950,11110,11120,11120,11110,102
20240822,102300,1962986510,11120,11120,11120,11110,101
20240822,102200,1961864340,11110,11110,11110,11110,291
20240822,102100,1958631330,11110,11110,11110,11100,248
20240822,102000,1955878350,11100,11110,11120,11100,160
20240822,101900,1954100740,11110,11110,11110,11110,172
20240822,101800,1952189820,11110,11110,11120,11110,1660
20240822,101700,1933731180,11110,11120,11120,11110,97
20240822,101600,1932652860,11120,11120,11120,11110,222
20240822,101500,1930185890,11120,11110,11120,11100,545
20240822,101400,1924130930,11110,11110,11120,11110,429
20240822,101300,1919364670,11120,11110,11120,11100,320
20240822,101200,1915807450,11100,11110,11110,11100,627
20240822,101100,1908841540,11110,11110,11120,11100,1437
20240822,101000,1892875480,11110,11120,11120,11110,292
20240822,100900,1889630820,11110,11110,11120,11110,112
20240822,100800,1888386320,11120,11120,11130,11110,4755
20240822,100700,1835545050,11130,11110,11130,11100,6039
20240822,100600,1768460140,11110,11110,11110,11100,283
20240822,100500,1765316090,11110,11100,11110,11090,1918
20240822,100400,1744026250,11090,11090,11100,11090,508
20240822,100300,1738390650,11100,11090,11100,11090,55
20240822,100200,1737780490,11090,11100,11100,11090,129
20240822,100100,1736349240,11100,11090,11100,11080,172
20240822,100000,1734443150,11090,11100,11100,11090,167
20240822,095900,1732591070,11090,11090,11100,11080,1549
20240822,095800,1715423440,11090,11090,11100,11080,139
20240822,095700,1713881910,11090,11110,11110,11090,538
20240822,095600,1707909910,11110,11110,11120,11110,2019
20240822,095500,1685463810,11110,11070,11110,11070,6004
20240822,095400,1618929930,11060,11050,11070,11050,1666
20240822,095300,1600510400,11050,11070,11070,11050,5398
20240822,095200,1540799980,11060,11070,11070,11060,192
20240822,095100,1538675750,11060,11060,11070,11060,228
20240822,095000,1536153570,11060,11070,11080,11050,5066
20240822,094900,1480087230,11070,11070,11070,11060,631
20240822,094800,1473102220,11060,11060,11070,11060,480
20240822,094700,1467793380,11060,11060,11060,11060,243
20240822,094600,1465105800,11060,11060,11070,11060,1341
20240822,094500,1450274320,11060,11060,11070,11030,6270
20240822,094400,1381019310,11060,11070,11070,11050,4326
20240822,094300,1333155600,11070,11070,11080,11070,450
20240822,094200,1328172060,11060,11090,11090,11050,2670
20240822,094100,1298601670,11060,11080,11080,11060,2161
20240822,094000,1274671390,11090,11090,11090,11080,233
20240822,093900,1272088650,11090,11090,11090,11080,713
20240822,093800,1264187610,11080,11090,11100,11080,1802
20240822,093700,1244209280,11090,11080,11090,11070,1512
20240822,093600,1227450920,11080,11060,11080,11060,852
20240822,093500,1218023430,11060,11040,11090,11040,6511
20240822,093400,1146016140,11050,11050,11060,11030,3788
20240822,093300,1104186540,11050,11050,11060,11040,2331
20240822,093200,1078426850,11050,11070,11070,11050,2711
20240822,093100,1048437090,11070,11080,11080,11060,1884
20240822,093000,1027583070,11080,11080,11080,11060,2701
20240822,092900,997668380,11060,11080,11080,11060,10149
20240822,092800,885258530,11090,11090,11090,11080,1875
20240822,092700,864477010,11080,11100,11100,11080,2223
20240822,092600,839834660,11090,11100,11110,11090,1321
20240822,092500,825176910,11110,11120,11120,11100,1876
20240822,092400,804347250,11120,11090,11130,11090,3700
20240822,092300,763245900,11090,11100,11110,11090,3986
20240822,092200,719019010,11100,11110,11110,11100,1092
20240822,092100,706896750,11120,11120,11130,11100,1407
20240822,092000,691254550,11120,11110,11120,11100,1677
20240822,091900,672625980,11110,11110,11120,11100,2039
20240822,091800,649982160,11120,11120,11130,11110,5079
20240822,091700,593510900,11120,11140,11140,11110,1537
20240822,091600,576424310,11140,11170,11170,11130,6085
20240822,091500,508614380,11170,11160,11170,11160,2941
20240822,091400,475777010,11160,11160,11170,11150,1848
20240822,091300,455149440,11170,11170,11170,11160,2048
20240822,091200,432279900,11160,11170,11170,11160,1751
20240822,091100,412737420,11170,11170,11170,11160,164
20240822,091000,410907090,11170,11180,11180,11170,1034
20240822,090900,399355410,11170,11160,11170,11150,1090
20240822,090800,387185530,11160,11190,11190,11150,1331
20240822,090700,372323550,11190,11180,11190,11160,3360
20240822,090600,334784270,11180,11210,11210,11180,1552
20240822,090500,317411890,11200,11210,11210,11200,4400
20240822,090400,268109910,11210,11180,11210,11180,7315
20240822,090300,186200250,11170,11170,11180,11160,2881
20240822,090200,154026730,11170,11170,11180,11160,2417
20240822,090100,127028660,11160,11160,11180,11150,2620
20240822,090000,97760590,11170,11140,11180,11130,8744