KissMeData/036670/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,191800,200861460,7420,7420,7420,7420,412
20240819,191700,200861460,7420,7420,7420,7420,0
20240819,191600,200861460,7420,7420,7420,7420,0
20240819,191500,200861460,7420,7420,7420,7420,0
20240819,191400,200861460,7420,7420,7420,7420,0
20240819,191300,200861460,7420,7420,7420,7420,0
20240819,191200,200861460,7420,7420,7420,7420,0
20240819,191100,200861460,7420,7420,7420,7420,0
20240819,191000,200861460,7420,7420,7420,7420,0
20240819,190900,200861460,7420,7420,7420,7420,0
20240819,190800,200861460,7420,7420,7420,7420,0
20240819,190700,200861460,7420,7420,7420,7420,0
20240819,190600,200861460,7420,7420,7420,7420,0
20240819,190500,200861460,7420,7420,7420,7420,0
20240819,190400,200861460,7420,7420,7420,7420,0
20240819,190300,200861460,7420,7420,7420,7420,0
20240819,190200,200861460,7420,7420,7420,7420,0
20240819,190100,200861460,7420,7420,7420,7420,0
20240819,190000,200861460,7420,7420,7420,7420,0
20240819,185900,200861460,7420,7420,7420,7420,0
20240819,185800,200861460,7420,7420,7420,7420,0
20240819,185700,200861460,7420,7420,7420,7420,0
20240819,185600,200861460,7420,7420,7420,7420,0
20240819,185500,200861460,7420,7420,7420,7420,0
20240819,185400,200861460,7420,7420,7420,7420,0
20240819,185300,200861460,7420,7420,7420,7420,0
20240819,185200,200861460,7420,7420,7420,7420,0
20240819,185100,200861460,7420,7420,7420,7420,0
20240819,185000,200861460,7420,7420,7420,7420,0
20240819,184900,200861460,7420,7420,7420,7420,0
20240819,184800,200861460,7420,7420,7420,7420,412
20240819,184700,200861460,7420,7420,7420,7420,0
20240819,184600,200861460,7420,7420,7420,7420,0
20240819,184500,200861460,7420,7420,7420,7420,0
20240819,184400,200861460,7420,7420,7420,7420,0
20240819,184300,200861460,7420,7420,7420,7420,0
20240819,184200,200861460,7420,7420,7420,7420,0
20240819,184100,200861460,7420,7420,7420,7420,0
20240819,184000,200861460,7420,7420,7420,7420,0
20240819,183900,200861460,7420,7420,7420,7420,0
20240819,183800,200861460,7420,7420,7420,7420,0
20240819,183700,200861460,7420,7420,7420,7420,0
20240819,183600,200861460,7420,7420,7420,7420,0
20240819,183500,200861460,7420,7420,7420,7420,0
20240819,183400,200861460,7420,7420,7420,7420,0
20240819,183300,200861460,7420,7420,7420,7420,0
20240819,183200,200861460,7420,7420,7420,7420,0
20240819,183100,200861460,7420,7420,7420,7420,0
20240819,183000,200861460,7420,7420,7420,7420,0
20240819,182900,200861460,7420,7420,7420,7420,0
20240819,182800,200861460,7420,7420,7420,7420,0
20240819,182700,200861460,7420,7420,7420,7420,0
20240819,182600,200861460,7420,7420,7420,7420,0
20240819,182500,200861460,7420,7420,7420,7420,0
20240819,182400,200861460,7420,7420,7420,7420,0
20240819,182300,200861460,7420,7420,7420,7420,0
20240819,182200,200861460,7420,7420,7420,7420,0
20240819,182100,200861460,7420,7420,7420,7420,0
20240819,182000,200861460,7420,7420,7420,7420,0
20240819,181900,200861460,7420,7420,7420,7420,0
20240819,181800,200861460,7420,7420,7420,7420,412
20240819,181700,200861460,7420,7420,7420,7420,0
20240819,181600,200861460,7420,7420,7420,7420,0
20240819,181500,200861460,7420,7420,7420,7420,0
20240819,181400,200861460,7420,7420,7420,7420,0
20240819,181300,200861460,7420,7420,7420,7420,0
20240819,181200,200861460,7420,7420,7420,7420,0
20240819,181100,200861460,7420,7420,7420,7420,0
20240819,181000,200861460,7420,7420,7420,7420,0
20240819,180900,200861460,7420,7420,7420,7420,0
20240819,180800,200861460,7420,7420,7420,7420,0
20240819,180700,200861460,7420,7420,7420,7420,0
20240819,180600,200861460,7420,7420,7420,7420,0
20240819,180500,200861460,7420,7420,7420,7420,0
20240819,180400,200861460,7420,7420,7420,7420,0
20240819,180300,200861460,7420,7420,7420,7420,0
20240819,180200,200861460,7420,7420,7420,7420,0
20240819,180100,200861460,7420,7420,7420,7420,0
20240819,180000,200861460,7420,7420,7420,7420,0
20240819,175900,200861460,7420,7420,7420,7420,0
20240819,175800,200861460,7420,7420,7420,7420,0
20240819,175700,200861460,7420,7420,7420,7420,0
20240819,175600,200861460,7420,7420,7420,7420,0
20240819,175500,200861460,7420,7420,7420,7420,0
20240819,175400,200861460,7420,7420,7420,7420,0
20240819,175300,200861460,7420,7420,7420,7420,0
20240819,175200,200861460,7420,7420,7420,7420,0
20240819,175100,200861460,7420,7420,7420,7420,0
20240819,175000,200861460,7420,7420,7420,7420,0
20240819,174900,200861460,7420,7420,7420,7420,0
20240819,174800,200861460,7420,7420,7420,7420,412
20240819,174700,200861460,7420,7420,7420,7420,0
20240819,174600,200861460,7420,7420,7420,7420,0
20240819,174500,200861460,7420,7420,7420,7420,0
20240819,174400,200861460,7420,7420,7420,7420,0
20240819,174300,200861460,7420,7420,7420,7420,0
20240819,174200,200861460,7420,7420,7420,7420,0
20240819,174100,200861460,7420,7420,7420,7420,0
20240819,174000,200861460,7420,7420,7420,7420,0
20240819,173900,200861460,7420,7420,7420,7420,0
20240819,173800,200861460,7420,7420,7420,7420,0
20240819,173700,200861460,7420,7420,7420,7420,0
20240819,173600,200861460,7420,7420,7420,7420,0
20240819,173500,200861460,7420,7420,7420,7420,0
20240819,173400,200861460,7420,7420,7420,7420,0
20240819,173300,200861460,7420,7420,7420,7420,0
20240819,173200,200861460,7420,7420,7420,7420,0
20240819,173100,200861460,7420,7420,7420,7420,0
20240819,173000,200861460,7420,7420,7420,7420,0
20240819,172900,200861460,7420,7420,7420,7420,0
20240819,172800,200861460,7420,7420,7420,7420,0
20240819,172700,200861460,7420,7420,7420,7420,0
20240819,172600,200861460,7420,7420,7420,7420,0
20240819,172500,200861460,7420,7420,7420,7420,0
20240819,172400,200861460,7420,7420,7420,7420,0
20240819,172300,200861460,7420,7420,7420,7420,0
20240819,172200,200861460,7420,7420,7420,7420,0
20240819,172100,200861460,7420,7420,7420,7420,0
20240819,172000,200861460,7420,7420,7420,7420,0
20240819,171900,200861460,7420,7420,7420,7420,0
20240819,171800,200861460,7420,7420,7420,7420,412
20240819,171700,200861460,7420,7420,7420,7420,0
20240819,171600,200861460,7420,7420,7420,7420,0
20240819,171500,200861460,7420,7420,7420,7420,0
20240819,171400,200861460,7420,7420,7420,7420,0
20240819,171300,200861460,7420,7420,7420,7420,0
20240819,171200,200861460,7420,7420,7420,7420,0
20240819,171100,200861460,7420,7420,7420,7420,0
20240819,171000,200861460,7420,7420,7420,7420,0
20240819,170900,200861460,7420,7420,7420,7420,0
20240819,170800,200861460,7420,7420,7420,7420,0
20240819,170700,200861460,7420,7420,7420,7420,0
20240819,170600,200861460,7420,7420,7420,7420,0
20240819,170500,200861460,7420,7420,7420,7420,0
20240819,170400,200861460,7420,7420,7420,7420,0
20240819,170300,200861460,7420,7420,7420,7420,0
20240819,170200,200861460,7420,7420,7420,7420,0
20240819,170100,200861460,7420,7420,7420,7420,0
20240819,170000,200861460,7420,7420,7420,7420,0
20240819,165900,200861460,7420,7420,7420,7420,0
20240819,165800,200861460,7420,7420,7420,7420,0
20240819,165700,200861460,7420,7420,7420,7420,0
20240819,165600,200861460,7420,7420,7420,7420,0
20240819,165500,200861460,7420,7420,7420,7420,0
20240819,165400,200861460,7420,7420,7420,7420,0
20240819,165300,200861460,7420,7420,7420,7420,0
20240819,165200,200861460,7420,7420,7420,7420,0
20240819,165100,200861460,7420,7420,7420,7420,0
20240819,165000,200861460,7420,7420,7420,7420,0
20240819,164900,200861460,7420,7420,7420,7420,0
20240819,164800,200861460,7420,7420,7420,7420,412
20240819,164700,200861460,7420,7420,7420,7420,0
20240819,164600,200861460,7420,7420,7420,7420,0
20240819,164500,200861460,7420,7420,7420,7420,0
20240819,164400,200861460,7420,7420,7420,7420,0
20240819,164300,200861460,7420,7420,7420,7420,0
20240819,164200,200861460,7420,7420,7420,7420,0
20240819,164100,200861460,7420,7420,7420,7420,0
20240819,164000,200861460,7420,7420,7420,7420,0
20240819,163900,200861460,7420,7420,7420,7420,0
20240819,163800,200861460,7420,7420,7420,7420,0
20240819,163700,200861460,7420,7420,7420,7420,0
20240819,163600,200861460,7420,7420,7420,7420,0
20240819,163500,200861460,7420,7420,7420,7420,0
20240819,163400,200861460,7420,7420,7420,7420,0
20240819,163300,200861460,7420,7420,7420,7420,0
20240819,163200,200861460,7420,7420,7420,7420,0
20240819,163100,200861460,7420,7420,7420,7420,0
20240819,163000,200861460,7420,7420,7420,7420,0
20240819,162900,200861460,7420,7420,7420,7420,0
20240819,162800,200861460,7420,7420,7420,7420,0
20240819,162700,200861460,7420,7420,7420,7420,0
20240819,162600,200861460,7420,7420,7420,7420,0
20240819,162500,200861460,7420,7420,7420,7420,0
20240819,162400,200861460,7420,7420,7420,7420,0
20240819,162300,200861460,7420,7420,7420,7420,0
20240819,162200,200861460,7420,7420,7420,7420,0
20240819,162100,200861460,7420,7420,7420,7420,0
20240819,162000,200861460,7420,7420,7420,7420,0
20240819,161900,200861460,7420,7420,7420,7420,0
20240819,161800,200861460,7420,7420,7420,7420,412
20240819,161700,200861460,7420,7420,7420,7420,0
20240819,161600,200861460,7420,7420,7420,7420,0
20240819,161500,200861460,7420,7420,7420,7420,0
20240819,161400,200861460,7420,7420,7420,7420,0
20240819,161300,200861460,7420,7420,7420,7420,0
20240819,161200,200861460,7420,7420,7420,7420,0
20240819,161100,200861460,7420,7420,7420,7420,0
20240819,161000,200861460,7420,7420,7420,7420,0
20240819,160900,200861460,7420,7420,7420,7420,0
20240819,160800,200861460,7420,7420,7420,7420,0
20240819,160700,200861460,7420,7420,7420,7420,0
20240819,160600,200861460,7420,7420,7420,7420,0
20240819,160500,200861460,7420,7420,7420,7420,0
20240819,160400,200861460,7420,7420,7420,7420,0
20240819,160300,200861460,7420,7420,7420,7420,0
20240819,160200,200861460,7420,7420,7420,7420,0
20240819,160100,200861460,7420,7420,7420,7420,0
20240819,160000,200861460,7420,7420,7420,7420,0
20240819,155900,200861460,7420,7420,7420,7420,0
20240819,155800,200861460,7420,7420,7420,7420,0
20240819,155700,200861460,7420,7420,7420,7420,0
20240819,155600,200861460,7420,7420,7420,7420,0
20240819,155500,200861460,7420,7420,7420,7420,0
20240819,155400,200861460,7420,7420,7420,7420,0
20240819,155300,200861460,7420,7420,7420,7420,0
20240819,155200,200861460,7420,7420,7420,7420,0
20240819,155100,200861460,7420,7420,7420,7420,0
20240819,155000,200861460,7420,7420,7420,7420,0
20240819,154900,200861460,7420,7420,7420,7420,0
20240819,154800,200861460,7420,7420,7420,7420,412
20240819,154700,200861460,7420,7420,7420,7420,0
20240819,154600,200861460,7420,7420,7420,7420,0
20240819,154500,200861460,7420,7420,7420,7420,0
20240819,154400,200861460,7420,7420,7420,7420,0
20240819,154300,200861460,7420,7420,7420,7420,0
20240819,154200,200861460,7420,7420,7420,7420,0
20240819,154100,200861460,7420,7420,7420,7420,0
20240819,154000,200861460,7420,7420,7420,7420,0
20240819,153900,200861460,7420,7420,7420,7420,0
20240819,153800,200861460,7420,7420,7420,7420,0
20240819,153700,200861460,7420,7420,7420,7420,0
20240819,153600,200861460,7420,7420,7420,7420,0
20240819,153500,200861460,7420,7420,7420,7420,0
20240819,153400,200861460,7420,7420,7420,7420,0
20240819,153300,200861460,7420,7420,7420,7420,0
20240819,153200,200861460,7420,7420,7420,7420,0
20240819,153100,200861460,7420,7420,7420,7420,0
20240819,153000,200861460,7420,7420,7420,7420,412
20240819,152900,197804420,7420,7420,7420,7420,0
20240819,152800,197804420,7420,7420,7420,7420,0
20240819,152700,197804420,7420,7420,7420,7420,0
20240819,152600,197804420,7420,7420,7420,7420,0
20240819,152500,197804420,7420,7420,7420,7420,0
20240819,152400,197804420,7420,7420,7420,7420,0
20240819,152300,197804420,7420,7420,7420,7420,0
20240819,152200,197804420,7420,7420,7420,7420,0
20240819,152100,197804420,7420,7420,7420,7420,0
20240819,152000,197804420,7420,7420,7420,7420,0
20240819,151900,197804420,7420,7420,7420,7420,0
20240819,151800,197804420,7420,7410,7420,7370,206
20240819,151700,196276880,7410,7400,7410,7400,109
20240819,151600,195469940,7400,7400,7400,7400,25
20240819,151500,195284940,7410,7410,7410,7410,10
20240819,151400,195210840,7410,7410,7410,7410,0
20240819,151300,195210840,7410,7410,7410,7410,0
20240819,151200,195210840,7410,7410,7410,7410,26
20240819,151100,195018180,7410,7410,7410,7410,0
20240819,151000,195018180,7410,7410,7410,7410,0
20240819,150900,195018180,7410,7410,7410,7410,0
20240819,150800,195018180,7410,7410,7410,7410,4
20240819,150700,194988540,7410,7410,7410,7410,119
20240819,150600,194106750,7410,7410,7410,7410,10
20240819,150500,194032650,7420,7420,7420,7420,0
20240819,150400,194032650,7420,7420,7420,7420,0
20240819,150300,194032650,7420,7420,7420,7420,0
20240819,150200,194032650,7420,7420,7420,7420,10
20240819,150100,193958450,7370,7370,7370,7370,0
20240819,150000,193958450,7370,7380,7420,7370,76
20240819,145900,193395100,7370,7370,7370,7370,6
20240819,145800,193350880,7380,7380,7380,7380,0
20240819,145700,193350880,7380,7380,7380,7380,91
20240819,145600,192679300,7380,7380,7380,7380,0
20240819,145500,192679300,7380,7380,7380,7380,0
20240819,145400,192679300,7380,7380,7380,7380,0
20240819,145300,192679300,7380,7380,7380,7380,0
20240819,145200,192679300,7380,7380,7380,7380,0
20240819,145100,192679300,7380,7380,7380,7380,0
20240819,145000,192679300,7380,7380,7380,7380,0
20240819,144900,192679300,7380,7380,7380,7380,50
20240819,144800,192310300,7380,7380,7380,7380,43
20240819,144700,191992960,7420,7420,7420,7420,0
20240819,144600,191992960,7420,7420,7420,7420,0
20240819,144500,191992960,7420,7420,7420,7420,0
20240819,144400,191992960,7420,7420,7420,7420,0
20240819,144300,191992960,7420,7420,7420,7420,83
20240819,144200,191377100,7380,7380,7380,7380,0
20240819,144100,191377100,7380,7380,7380,7380,3
20240819,144000,191354960,7410,7410,7410,7410,0
20240819,143900,191354960,7410,7410,7410,7410,2
20240819,143800,191340140,7410,7410,7410,7410,0
20240819,143700,191340140,7410,7410,7410,7410,0
20240819,143600,191340140,7410,7410,7410,7410,0
20240819,143500,191340140,7410,7410,7410,7410,0
20240819,143400,191340140,7410,7420,7430,7410,25
20240819,143300,191154690,7370,7370,7370,7370,0
20240819,143200,191154690,7370,7370,7370,7370,0
20240819,143100,191154690,7370,7420,7420,7370,19
20240819,143000,191013760,7430,7430,7430,7430,0
20240819,142900,191013760,7430,7430,7430,7430,0
20240819,142800,191013760,7430,7430,7430,7430,0
20240819,142700,191013760,7430,7430,7430,7430,0
20240819,142600,191013760,7430,7430,7430,7430,72
20240819,142500,190478800,7370,7370,7370,7370,0
20240819,142400,190478800,7370,7380,7380,7370,327
20240819,142300,188067650,7430,7430,7430,7430,0
20240819,142200,188067650,7430,7430,7430,7430,1
20240819,142100,188060220,7430,7430,7430,7430,0
20240819,142000,188060220,7430,7430,7430,7430,0
20240819,141900,188060220,7430,7430,7430,7430,0
20240819,141800,188060220,7430,7430,7430,7430,0
20240819,141700,188060220,7430,7430,7430,7430,0
20240819,141600,188060220,7430,7430,7430,7430,0
20240819,141500,188060220,7430,7430,7430,7430,0
20240819,141400,188060220,7430,7430,7430,7430,0
20240819,141300,188060220,7430,7430,7430,7430,0
20240819,141200,188060220,7430,7430,7430,7430,0
20240819,141100,188060220,7430,7430,7430,7430,0
20240819,141000,188060220,7430,7430,7430,7430,15
20240819,140900,187948770,7420,7430,7430,7420,107
20240819,140800,187154110,7430,7430,7430,7430,3
20240819,140700,187131820,7430,7430,7430,7430,0
20240819,140600,187131820,7430,7430,7430,7430,0
20240819,140500,187131820,7430,7430,7430,7430,28
20240819,140400,186923780,7420,7420,7420,7420,0
20240819,140300,186923780,7420,7420,7420,7420,0
20240819,140200,186923780,7420,7420,7420,7420,0
20240819,140100,186923780,7420,7420,7420,7420,208
20240819,140000,185380420,7420,7420,7420,7420,0
20240819,135900,185380420,7420,7420,7420,7420,7
20240819,135800,185328480,7420,7420,7420,7420,0
20240819,135700,185328480,7420,7420,7420,7420,0
20240819,135600,185328480,7420,7420,7420,7420,0
20240819,135500,185328480,7420,7410,7420,7410,15
20240819,135400,185217220,7380,7380,7380,7380,0
20240819,135300,185217220,7380,7380,7380,7380,110
20240819,135200,184405420,7380,7380,7380,7380,73
20240819,135100,183866680,7380,7380,7380,7380,0
20240819,135000,183866680,7380,7380,7380,7380,0
20240819,134900,183866680,7380,7380,7380,7380,0
20240819,134800,183866680,7380,7380,7380,7380,0
20240819,134700,183866680,7380,7380,7380,7380,0
20240819,134600,183866680,7380,7380,7380,7380,0
20240819,134500,183866680,7380,7380,7380,7380,0
20240819,134400,183866680,7380,7380,7380,7380,0
20240819,134300,183866680,7380,7380,7380,7380,0
20240819,134200,183866680,7380,7380,7380,7380,0
20240819,134100,183866680,7380,7380,7380,7380,30
20240819,134000,183645280,7380,7380,7380,7380,0
20240819,133900,183645280,7380,7380,7380,7380,0
20240819,133800,183645280,7380,7380,7380,7380,0
20240819,133700,183645280,7380,7380,7380,7380,0
20240819,133600,183645280,7380,7380,7380,7380,0
20240819,133500,183645280,7380,7380,7380,7360,94
20240819,133400,182951580,7380,7380,7380,7380,0
20240819,133300,182951580,7380,7380,7380,7380,0
20240819,133200,182951580,7380,7380,7380,7380,0
20240819,133100,182951580,7380,7400,7400,7360,451
20240819,133000,179629890,7420,7420,7420,7420,0
20240819,132900,179629890,7420,7420,7420,7420,3
20240819,132800,179607630,7420,7420,7420,7420,9
20240819,132700,179540850,7410,7410,7410,7410,0
20240819,132600,179540850,7410,7410,7410,7410,0
20240819,132500,179540850,7410,7410,7410,7410,0
20240819,132400,179540850,7410,7410,7410,7410,51
20240819,132300,179162940,7420,7420,7420,7420,0
20240819,132200,179162940,7420,7420,7420,7420,0
20240819,132100,179162940,7420,7420,7420,7420,0
20240819,132000,179162940,7420,7420,7420,7420,0
20240819,131900,179162940,7420,7420,7420,7420,0
20240819,131800,179162940,7420,7430,7430,7420,110
20240819,131700,178346010,7410,7410,7410,7410,0
20240819,131600,178346010,7410,7410,7410,7410,0
20240819,131500,178346010,7410,7410,7410,7410,10
20240819,131400,178271910,7410,7430,7430,7410,55
20240819,131300,177863360,7410,7410,7410,7410,0
20240819,131200,177863360,7410,7410,7410,7410,0
20240819,131100,177863360,7410,7410,7410,7410,6
20240819,131000,177818900,7410,7410,7410,7410,200
20240819,130900,176336900,7410,7420,7420,7410,250
20240819,130800,174484380,7440,7440,7440,7440,0
20240819,130700,174484380,7440,7440,7440,7440,135
20240819,130600,173479980,7440,7430,7440,7430,1344
20240819,130500,163485230,7450,7450,7450,7450,0
20240819,130400,163485230,7450,7450,7450,7450,0
20240819,130300,163485230,7450,7450,7450,7450,0
20240819,130200,163485230,7450,7450,7450,7450,1
20240819,130100,163477780,7450,7450,7450,7450,77
20240819,130000,162904130,7450,7450,7450,7450,0
20240819,125900,162904130,7450,7450,7450,7450,1
20240819,125800,162896680,7450,7450,7450,7450,8
20240819,125700,162837080,7450,7460,7460,7450,5
20240819,125600,162799810,7470,7470,7470,7470,0
20240819,125500,162799810,7470,7470,7470,7470,0
20240819,125400,162799810,7470,7470,7470,7470,0
20240819,125300,162799810,7470,7470,7470,7470,0
20240819,125200,162799810,7470,7470,7470,7470,230
20240819,125100,161081710,7470,7450,7470,7450,576
20240819,125000,156782570,7450,7450,7450,7450,1
20240819,124900,156775120,7400,7400,7400,7400,7
20240819,124800,156723320,7450,7450,7450,7450,0
20240819,124700,156723320,7450,7450,7450,7450,0
20240819,124600,156723320,7450,7430,7450,7430,1000
20240819,124500,149278200,7420,7400,7420,7400,716
20240819,124400,143969130,7400,7400,7400,7400,73
20240819,124300,143428930,7400,7400,7400,7400,0
20240819,124200,143428930,7400,7380,7400,7380,1828
20240819,124100,129917710,7380,7380,7380,7380,100
20240819,124000,129179710,7380,7380,7380,7380,0
20240819,123900,129179710,7380,7380,7380,7380,0
20240819,123800,129179710,7380,7380,7380,7380,0
20240819,123700,129179710,7380,7380,7380,7380,0
20240819,123600,129179710,7380,7380,7380,7380,0
20240819,123500,129179710,7380,7380,7380,7380,137
20240819,123400,128168650,7380,7370,7380,7370,600
20240819,123300,123743900,7360,7360,7360,7360,165
20240819,123200,122529500,7360,7360,7360,7360,0
20240819,123100,122529500,7360,7360,7360,7360,0
20240819,123000,122529500,7360,7360,7360,7360,0
20240819,122900,122529500,7360,7360,7360,7360,0
20240819,122800,122529500,7360,7360,7360,7360,0
20240819,122700,122529500,7360,7360,7360,7360,73
20240819,122600,121992220,7360,7360,7360,7360,0
20240819,122500,121992220,7360,7360,7360,7360,0
20240819,122400,121992220,7360,7360,7360,7360,0
20240819,122300,121992220,7360,7360,7360,7360,0
20240819,122200,121992220,7360,7360,7360,7360,0
20240819,122100,121992220,7360,7360,7360,7360,14
20240819,122000,121889180,7360,7360,7360,7360,0
20240819,121900,121889180,7360,7350,7360,7350,211
20240819,121800,120338310,7340,7340,7340,7340,52
20240819,121700,119956630,7340,7340,7340,7340,0
20240819,121600,119956630,7340,7340,7340,7340,0
20240819,121500,119956630,7340,7340,7340,7340,0
20240819,121400,119956630,7340,7340,7340,7340,9
20240819,121300,119890570,7340,7340,7340,7340,0
20240819,121200,119890570,7340,7340,7340,7340,0
20240819,121100,119890570,7340,7340,7340,7340,0
20240819,121000,119890570,7340,7340,7340,7340,73
20240819,120900,119354750,7330,7330,7330,7330,0
20240819,120800,119354750,7330,7330,7330,7330,0
20240819,120700,119354750,7330,7330,7330,7330,199
20240819,120600,117896080,7340,7330,7340,7330,718
20240819,120500,112632570,7340,7340,7340,7340,20
20240819,120400,112485770,7340,7340,7340,7340,0
20240819,120300,112485770,7340,7340,7340,7340,0
20240819,120200,112485770,7340,7330,7340,7330,61
20240819,120100,112038520,7330,7330,7330,7330,0
20240819,120000,112038520,7330,7330,7330,7330,0
20240819,115900,112038520,7330,7330,7330,7330,0
20240819,115800,112038520,7330,7330,7330,7330,0
20240819,115700,112038520,7330,7330,7330,7330,0
20240819,115600,112038520,7330,7330,7330,7330,0
20240819,115500,112038520,7330,7330,7330,7330,0
20240819,115400,112038520,7330,7330,7330,7330,0
20240819,115300,112038520,7330,7330,7330,7330,73
20240819,115200,111503430,7330,7330,7330,7330,0
20240819,115100,111503430,7330,7330,7330,7330,0
20240819,115000,111503430,7330,7330,7330,7330,0
20240819,114900,111503430,7330,7330,7330,7330,6
20240819,114800,111459450,7330,7330,7330,7330,0
20240819,114700,111459450,7330,7330,7330,7330,0
20240819,114600,111459450,7330,7330,7330,7330,5
20240819,114500,111422800,7330,7330,7330,7330,0
20240819,114400,111422800,7330,7330,7330,7330,0
20240819,114300,111422800,7330,7330,7330,7330,0
20240819,114200,111422800,7330,7330,7330,7330,0
20240819,114100,111422800,7330,7330,7330,7330,0
20240819,114000,111422800,7330,7330,7330,7330,0
20240819,113900,111422800,7330,7330,7330,7330,0
20240819,113800,111422800,7330,7330,7330,7330,0
20240819,113700,111422800,7330,7330,7330,7330,9
20240819,113600,111356830,7340,7320,7340,7320,73
20240819,113500,110821860,7270,7270,7270,7270,0
20240819,113400,110821860,7270,7270,7270,7270,0
20240819,113300,110821860,7270,7270,7270,7270,0
20240819,113200,110821860,7270,7270,7270,7270,0
20240819,113100,110821860,7270,7270,7270,7270,0
20240819,113000,110821860,7270,7270,7270,7270,0
20240819,112900,110821860,7270,7270,7270,7270,0
20240819,112800,110821860,7270,7270,7270,7270,0
20240819,112700,110821860,7270,7270,7270,7270,0
20240819,112600,110821860,7270,7270,7270,7270,0
20240819,112500,110821860,7270,7280,7280,7270,100
20240819,112400,110094640,7280,7280,7280,7280,0
20240819,112300,110094640,7280,7280,7280,7280,0
20240819,112200,110094640,7280,7290,7290,7280,100
20240819,112100,109366620,7330,7330,7330,7330,0
20240819,112000,109366620,7330,7330,7330,7330,0
20240819,111900,109366620,7330,7300,7330,7300,73
20240819,111800,108832090,7290,7290,7290,7290,0
20240819,111700,108832090,7290,7290,7290,7290,0
20240819,111600,108832090,7290,7290,7290,7290,0
20240819,111500,108832090,7290,7290,7290,7290,0
20240819,111400,108832090,7290,7290,7290,7290,0
20240819,111300,108832090,7290,7290,7290,7290,0
20240819,111200,108832090,7290,7290,7290,7290,40
20240819,111100,108540490,7290,7290,7290,7290,0
20240819,111000,108540490,7290,7290,7290,7290,0
20240819,110900,108540490,7290,7290,7290,7290,0
20240819,110800,108540490,7290,7290,7290,7290,188
20240819,110700,107169970,7290,7290,7290,7290,20
20240819,110600,107024170,7290,7290,7290,7290,255
20240819,110500,105165220,7300,7300,7300,7300,0
20240819,110400,105165220,7300,7300,7300,7300,0
20240819,110300,105165220,7300,7300,7300,7300,0
20240819,110200,105165220,7300,7300,7300,7300,73
20240819,110100,104632320,7290,7290,7290,7290,62
20240819,110000,104180340,7310,7310,7310,7310,0
20240819,105900,104180340,7310,7310,7310,7310,0
20240819,105800,104180340,7310,7310,7310,7310,0
20240819,105700,104180340,7310,7310,7310,7310,0
20240819,105600,104180340,7310,7310,7310,7310,0
20240819,105500,104180340,7310,7310,7310,7310,1
20240819,105400,104173030,7320,7320,7320,7320,0
20240819,105300,104173030,7320,7320,7320,7320,0
20240819,105200,104173030,7320,7320,7320,7320,0
20240819,105100,104173030,7320,7320,7320,7320,0
20240819,105000,104173030,7320,7320,7320,7320,1
20240819,104900,104165710,7330,7330,7330,7330,0
20240819,104800,104165710,7330,7330,7330,7330,0
20240819,104700,104165710,7330,7330,7330,7330,0
20240819,104600,104165710,7330,7330,7330,7330,0
20240819,104500,104165710,7330,7330,7330,7330,74
20240819,104400,103623290,7330,7330,7330,7330,0
20240819,104300,103623290,7330,7330,7330,7330,1
20240819,104200,103615960,7300,7300,7300,7300,0
20240819,104100,103615960,7300,7300,7300,7300,0
20240819,104000,103615960,7300,7300,7300,7300,0
20240819,103900,103615960,7300,7300,7300,7300,0
20240819,103800,103615960,7300,7300,7300,7300,0
20240819,103700,103615960,7300,7300,7300,7300,2
20240819,103600,103601360,7290,7290,7290,7290,200
20240819,103500,102143360,7290,7290,7290,7290,0
20240819,103400,102143360,7290,7290,7290,7290,81
20240819,103300,101552870,7290,7290,7290,7290,0
20240819,103200,101552870,7290,7290,7290,7290,1
20240819,103100,101545580,7340,7340,7340,7340,0
20240819,103000,101545580,7340,7340,7340,7340,0
20240819,102900,101545580,7340,7340,7340,7340,0
20240819,102800,101545580,7340,7340,7340,7340,73
20240819,102700,101009760,7330,7330,7330,7330,0
20240819,102600,101009760,7330,7300,7330,7300,110
20240819,102500,100203910,7290,7290,7290,7290,0
20240819,102400,100203910,7290,7290,7290,7290,0
20240819,102300,100203910,7290,7290,7290,7290,941
20240819,102200,93344020,7290,7290,7290,7290,1
20240819,102100,93336730,7290,7290,7290,7290,1
20240819,102000,93329440,7290,7290,7290,7290,0
20240819,101900,93329440,7290,7290,7290,7290,20
20240819,101800,93183640,7280,7280,7280,7280,0
20240819,101700,93183640,7280,7280,7280,7280,0
20240819,101600,93183640,7280,7280,7280,7280,1
20240819,101500,93176360,7280,7280,7280,7280,1
20240819,101400,93169080,7280,7280,7280,7280,1
20240819,101300,93161800,7290,7290,7290,7290,0
20240819,101200,93161800,7290,7290,7290,7290,0
20240819,101100,93161800,7290,7280,7290,7280,73
20240819,101000,92630130,7290,7290,7290,7290,0
20240819,100900,92630130,7290,7290,7290,7290,2
20240819,100800,92615550,7290,7230,7290,7230,233
20240819,100700,90926150,7200,7200,7200,7200,0
20240819,100600,90926150,7200,7200,7200,7200,0
20240819,100500,90926150,7200,7200,7200,7200,100
20240819,100400,90206150,7230,7230,7230,7230,0
20240819,100300,90206150,7230,7230,7230,7230,1
20240819,100200,90198920,7230,7230,7230,7230,0
20240819,100100,90198920,7230,7230,7230,7230,18
20240819,100000,90068780,7230,7230,7230,7230,5
20240819,095900,90032630,7260,7260,7260,7260,0
20240819,095800,90032630,7260,7210,7260,7210,115
20240819,095700,89202230,7210,7210,7210,7210,254
20240819,095600,87370890,7210,7210,7210,7210,1
20240819,095500,87363680,7260,7260,7260,7260,0
20240819,095400,87363680,7260,7240,7260,7240,73
20240819,095300,86834660,7240,7240,7240,7240,0
20240819,095200,86834660,7240,7230,7240,7230,15
20240819,095100,86726140,7220,7220,7220,7220,112
20240819,095000,85917500,7180,7180,7180,7180,8
20240819,094900,85860060,7170,7250,7250,7160,4013
20240819,094800,56888470,7250,7250,7250,7250,271
20240819,094700,54923720,7250,7250,7250,7250,10
20240819,094600,54851220,7260,7260,7260,7260,294
20240819,094500,52716780,7260,7260,7260,7260,0
20240819,094400,52716780,7260,7260,7260,7260,0
20240819,094300,52716780,7260,7260,7260,7260,0
20240819,094200,52716780,7260,7270,7270,7260,40
20240819,094100,52426360,7330,7330,7330,7330,0
20240819,094000,52426360,7330,7330,7330,7330,15
20240819,093900,52316410,7320,7320,7320,7320,0
20240819,093800,52316410,7320,7290,7320,7290,72
20240819,093700,51790470,7240,7280,7310,7240,433
20240819,093600,48640970,7280,7280,7280,7280,0
20240819,093500,48640970,7280,7250,7280,7250,82
20240819,093400,48045410,7240,7240,7240,7240,0
20240819,093300,48045410,7240,7250,7250,7240,1000
20240819,093200,40804740,7250,7250,7250,7250,15
20240819,093100,40695990,7280,7250,7280,7250,106
20240819,093000,39924490,7250,7250,7250,7250,1
20240819,092900,39917240,7280,7280,7280,7280,1
20240819,092800,39909960,7280,7280,7280,7280,0
20240819,092700,39909960,7280,7280,7280,7280,2
20240819,092600,39895400,7280,7270,7280,7270,20
20240819,092500,39749810,7260,7260,7260,7260,0
20240819,092400,39749810,7260,7260,7260,7260,1
20240819,092300,39742550,7260,7260,7260,7260,0
20240819,092200,39742550,7260,7260,7260,7260,0
20240819,092100,39742550,7260,7260,7260,7260,27
20240819,092000,39546530,7280,7280,7280,7280,27
20240819,091900,39349970,7280,7250,7280,7250,280
20240819,091800,37316970,7250,7250,7250,7250,0
20240819,091700,37316970,7250,7250,7250,7250,2
20240819,091600,37302470,7250,7250,7250,7250,65
20240819,091500,36831220,7250,7260,7260,7250,206
20240819,091400,35335760,7260,7260,7260,7250,423
20240819,091300,32264830,7260,7270,7270,7260,189
20240819,091200,30892440,7270,7270,7270,7270,1
20240819,091100,30885170,7280,7280,7280,7280,3
20240819,091000,30863330,7280,7280,7280,7280,0
20240819,090900,30863330,7280,7280,7280,7280,0
20240819,090800,30863330,7280,7280,7280,7280,51
20240819,090700,30492050,7280,7300,7300,7280,51
20240819,090600,30120390,7350,7350,7350,7350,0
20240819,090500,30120390,7350,7300,7350,7300,8
20240819,090400,30061940,7300,7320,7320,7300,221
20240819,090300,28446020,7320,7310,7390,7310,98
20240819,090200,27723410,7250,7400,7400,7100,3455
20240819,090100,2701020,7380,7360,7380,7360,335
20240819,090000,228760,7370,7380,7380,7370,31