KissMeData/383800/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,212000,343348740,7070,7070,7070,7070,770
20240820,211900,343348740,7070,7070,7070,7070,0
20240820,211800,343348740,7070,7070,7070,7070,0
20240820,211700,343348740,7070,7070,7070,7070,0
20240820,211600,343348740,7070,7070,7070,7070,0
20240820,211500,343348740,7070,7070,7070,7070,0
20240820,211400,343348740,7070,7070,7070,7070,0
20240820,211300,343348740,7070,7070,7070,7070,0
20240820,211200,343348740,7070,7070,7070,7070,0
20240820,211100,343348740,7070,7070,7070,7070,0
20240820,211000,343348740,7070,7070,7070,7070,0
20240820,210900,343348740,7070,7070,7070,7070,0
20240820,210800,343348740,7070,7070,7070,7070,0
20240820,210700,343348740,7070,7070,7070,7070,0
20240820,210600,343348740,7070,7070,7070,7070,0
20240820,210500,343348740,7070,7070,7070,7070,0
20240820,210400,343348740,7070,7070,7070,7070,0
20240820,210300,343348740,7070,7070,7070,7070,0
20240820,210200,343348740,7070,7070,7070,7070,0
20240820,210100,343348740,7070,7070,7070,7070,0
20240820,210000,343348740,7070,7070,7070,7070,0
20240820,205900,343348740,7070,7070,7070,7070,0
20240820,205800,343348740,7070,7070,7070,7070,0
20240820,205700,343348740,7070,7070,7070,7070,0
20240820,205600,343348740,7070,7070,7070,7070,0
20240820,205500,343348740,7070,7070,7070,7070,0
20240820,205400,343348740,7070,7070,7070,7070,0
20240820,205300,343348740,7070,7070,7070,7070,0
20240820,205200,343348740,7070,7070,7070,7070,0
20240820,205100,343348740,7070,7070,7070,7070,0
20240820,205000,343348740,7070,7070,7070,7070,770
20240820,204900,343348740,7070,7070,7070,7070,0
20240820,204800,343348740,7070,7070,7070,7070,0
20240820,204700,343348740,7070,7070,7070,7070,0
20240820,204600,343348740,7070,7070,7070,7070,0
20240820,204500,343348740,7070,7070,7070,7070,0
20240820,204400,343348740,7070,7070,7070,7070,0
20240820,204300,343348740,7070,7070,7070,7070,0
20240820,204200,343348740,7070,7070,7070,7070,0
20240820,204100,343348740,7070,7070,7070,7070,0
20240820,204000,343348740,7070,7070,7070,7070,0
20240820,203900,343348740,7070,7070,7070,7070,0
20240820,203800,343348740,7070,7070,7070,7070,0
20240820,203700,343348740,7070,7070,7070,7070,0
20240820,203600,343348740,7070,7070,7070,7070,0
20240820,203500,343348740,7070,7070,7070,7070,0
20240820,203400,343348740,7070,7070,7070,7070,0
20240820,203300,343348740,7070,7070,7070,7070,0
20240820,203200,343348740,7070,7070,7070,7070,0
20240820,203100,343348740,7070,7070,7070,7070,0
20240820,203000,343348740,7070,7070,7070,7070,0
20240820,202900,343348740,7070,7070,7070,7070,0
20240820,202800,343348740,7070,7070,7070,7070,0
20240820,202700,343348740,7070,7070,7070,7070,0
20240820,202600,343348740,7070,7070,7070,7070,0
20240820,202500,343348740,7070,7070,7070,7070,0
20240820,202400,343348740,7070,7070,7070,7070,0
20240820,202300,343348740,7070,7070,7070,7070,0
20240820,202200,343348740,7070,7070,7070,7070,0
20240820,202100,343348740,7070,7070,7070,7070,0
20240820,202000,343348740,7070,7070,7070,7070,770
20240820,201900,343348740,7070,7070,7070,7070,0
20240820,201800,343348740,7070,7070,7070,7070,0
20240820,201700,343348740,7070,7070,7070,7070,0
20240820,201600,343348740,7070,7070,7070,7070,0
20240820,201500,343348740,7070,7070,7070,7070,0
20240820,201400,343348740,7070,7070,7070,7070,0
20240820,201300,343348740,7070,7070,7070,7070,0
20240820,201200,343348740,7070,7070,7070,7070,0
20240820,201100,343348740,7070,7070,7070,7070,0
20240820,201000,343348740,7070,7070,7070,7070,0
20240820,200900,343348740,7070,7070,7070,7070,0
20240820,200800,343348740,7070,7070,7070,7070,0
20240820,200700,343348740,7070,7070,7070,7070,0
20240820,200600,343348740,7070,7070,7070,7070,0
20240820,200500,343348740,7070,7070,7070,7070,0
20240820,200400,343348740,7070,7070,7070,7070,0
20240820,200300,343348740,7070,7070,7070,7070,0
20240820,200200,343348740,7070,7070,7070,7070,0
20240820,200100,343348740,7070,7070,7070,7070,0
20240820,200000,343348740,7070,7070,7070,7070,0
20240820,195900,343348740,7070,7070,7070,7070,0
20240820,195800,343348740,7070,7070,7070,7070,0
20240820,195700,343348740,7070,7070,7070,7070,0
20240820,195600,343348740,7070,7070,7070,7070,0
20240820,195500,343348740,7070,7070,7070,7070,0
20240820,195400,343348740,7070,7070,7070,7070,0
20240820,195300,343348740,7070,7070,7070,7070,0
20240820,195200,343348740,7070,7070,7070,7070,0
20240820,195100,343348740,7070,7070,7070,7070,0
20240820,195000,343348740,7070,7070,7070,7070,770
20240820,194900,343348740,7070,7070,7070,7070,0
20240820,194800,343348740,7070,7070,7070,7070,0
20240820,194700,343348740,7070,7070,7070,7070,0
20240820,194600,343348740,7070,7070,7070,7070,0
20240820,194500,343348740,7070,7070,7070,7070,0
20240820,194400,343348740,7070,7070,7070,7070,0
20240820,194300,343348740,7070,7070,7070,7070,0
20240820,194200,343348740,7070,7070,7070,7070,0
20240820,194100,343348740,7070,7070,7070,7070,0
20240820,194000,343348740,7070,7070,7070,7070,0
20240820,193900,343348740,7070,7070,7070,7070,0
20240820,193800,343348740,7070,7070,7070,7070,0
20240820,193700,343348740,7070,7070,7070,7070,0
20240820,193600,343348740,7070,7070,7070,7070,0
20240820,193500,343348740,7070,7070,7070,7070,0
20240820,193400,343348740,7070,7070,7070,7070,0
20240820,193300,343348740,7070,7070,7070,7070,0
20240820,193200,343348740,7070,7070,7070,7070,0
20240820,193100,343348740,7070,7070,7070,7070,0
20240820,193000,343348740,7070,7070,7070,7070,0
20240820,192900,343348740,7070,7070,7070,7070,0
20240820,192800,343348740,7070,7070,7070,7070,0
20240820,192700,343348740,7070,7070,7070,7070,0
20240820,192600,343348740,7070,7070,7070,7070,0
20240820,192500,343348740,7070,7070,7070,7070,0
20240820,192400,343348740,7070,7070,7070,7070,0
20240820,192300,343348740,7070,7070,7070,7070,0
20240820,192200,343348740,7070,7070,7070,7070,0
20240820,192100,343348740,7070,7070,7070,7070,0
20240820,192000,343348740,7070,7070,7070,7070,770
20240820,191900,343348740,7070,7070,7070,7070,0
20240820,191800,343348740,7070,7070,7070,7070,0
20240820,191700,343348740,7070,7070,7070,7070,0
20240820,191600,343348740,7070,7070,7070,7070,0
20240820,191500,343348740,7070,7070,7070,7070,0
20240820,191400,343348740,7070,7070,7070,7070,0
20240820,191300,343348740,7070,7070,7070,7070,0
20240820,191200,343348740,7070,7070,7070,7070,0
20240820,191100,343348740,7070,7070,7070,7070,0
20240820,191000,343348740,7070,7070,7070,7070,0
20240820,190900,343348740,7070,7070,7070,7070,0
20240820,190800,343348740,7070,7070,7070,7070,0
20240820,190700,343348740,7070,7070,7070,7070,0
20240820,190600,343348740,7070,7070,7070,7070,0
20240820,190500,343348740,7070,7070,7070,7070,0
20240820,190400,343348740,7070,7070,7070,7070,0
20240820,190300,343348740,7070,7070,7070,7070,0
20240820,190200,343348740,7070,7070,7070,7070,0
20240820,190100,343348740,7070,7070,7070,7070,0
20240820,190000,343348740,7070,7070,7070,7070,0
20240820,185900,343348740,7070,7070,7070,7070,0
20240820,185800,343348740,7070,7070,7070,7070,0
20240820,185700,343348740,7070,7070,7070,7070,0
20240820,185600,343348740,7070,7070,7070,7070,0
20240820,185500,343348740,7070,7070,7070,7070,0
20240820,185400,343348740,7070,7070,7070,7070,0
20240820,185300,343348740,7070,7070,7070,7070,0
20240820,185200,343348740,7070,7070,7070,7070,0
20240820,185100,343348740,7070,7070,7070,7070,0
20240820,185000,343348740,7070,7070,7070,7070,770
20240820,184900,343348740,7070,7070,7070,7070,0
20240820,184800,343348740,7070,7070,7070,7070,0
20240820,184700,343348740,7070,7070,7070,7070,0
20240820,184600,343348740,7070,7070,7070,7070,0
20240820,184500,343348740,7070,7070,7070,7070,0
20240820,184400,343348740,7070,7070,7070,7070,0
20240820,184300,343348740,7070,7070,7070,7070,0
20240820,184200,343348740,7070,7070,7070,7070,0
20240820,184100,343348740,7070,7070,7070,7070,0
20240820,184000,343348740,7070,7070,7070,7070,0
20240820,183900,343348740,7070,7070,7070,7070,0
20240820,183800,343348740,7070,7070,7070,7070,0
20240820,183700,343348740,7070,7070,7070,7070,0
20240820,183600,343348740,7070,7070,7070,7070,0
20240820,183500,343348740,7070,7070,7070,7070,0
20240820,183400,343348740,7070,7070,7070,7070,0
20240820,183300,343348740,7070,7070,7070,7070,0
20240820,183200,343348740,7070,7070,7070,7070,0
20240820,183100,343348740,7070,7070,7070,7070,0
20240820,183000,343348740,7070,7070,7070,7070,0
20240820,182900,343348740,7070,7070,7070,7070,0
20240820,182800,343348740,7070,7070,7070,7070,0
20240820,182700,343348740,7070,7070,7070,7070,0
20240820,182600,343348740,7070,7070,7070,7070,0
20240820,182500,343348740,7070,7070,7070,7070,0
20240820,182400,343348740,7070,7070,7070,7070,0
20240820,182300,343348740,7070,7070,7070,7070,0
20240820,182200,343348740,7070,7070,7070,7070,0
20240820,182100,343348740,7070,7070,7070,7070,0
20240820,182000,343348740,7070,7070,7070,7070,770
20240820,181900,343348740,7070,7070,7070,7070,0
20240820,181800,343348740,7070,7070,7070,7070,0
20240820,181700,343348740,7070,7070,7070,7070,0
20240820,181600,343348740,7070,7070,7070,7070,0
20240820,181500,343348740,7070,7070,7070,7070,0
20240820,181400,343348740,7070,7070,7070,7070,0
20240820,181300,343348740,7070,7070,7070,7070,0
20240820,181200,343348740,7070,7070,7070,7070,0
20240820,181100,343348740,7070,7070,7070,7070,0
20240820,181000,343348740,7070,7070,7070,7070,0
20240820,180900,343348740,7070,7070,7070,7070,0
20240820,180800,343348740,7070,7070,7070,7070,0
20240820,180700,343348740,7070,7070,7070,7070,0
20240820,180600,343348740,7070,7070,7070,7070,0
20240820,180500,343348740,7070,7070,7070,7070,0
20240820,180400,343348740,7070,7070,7070,7070,0
20240820,180300,343348740,7070,7070,7070,7070,0
20240820,180200,343348740,7070,7070,7070,7070,0
20240820,180100,343348740,7070,7070,7070,7070,0
20240820,180000,343348740,7070,7070,7070,7070,0
20240820,175900,343348740,7070,7070,7070,7070,0
20240820,175800,343348740,7070,7070,7070,7070,0
20240820,175700,343348740,7070,7070,7070,7070,0
20240820,175600,343348740,7070,7070,7070,7070,0
20240820,175500,343348740,7070,7070,7070,7070,0
20240820,175400,343348740,7070,7070,7070,7070,0
20240820,175300,343348740,7070,7070,7070,7070,0
20240820,175200,343348740,7070,7070,7070,7070,0
20240820,175100,343348740,7070,7070,7070,7070,0
20240820,175000,343348740,7070,7070,7070,7070,770
20240820,174900,343348740,7070,7070,7070,7070,0
20240820,174800,343348740,7070,7070,7070,7070,0
20240820,174700,343348740,7070,7070,7070,7070,0
20240820,174600,343348740,7070,7070,7070,7070,0
20240820,174500,343348740,7070,7070,7070,7070,0
20240820,174400,343348740,7070,7070,7070,7070,0
20240820,174300,343348740,7070,7070,7070,7070,0
20240820,174200,343348740,7070,7070,7070,7070,0
20240820,174100,343348740,7070,7070,7070,7070,0
20240820,174000,343348740,7070,7070,7070,7070,0
20240820,173900,343348740,7070,7070,7070,7070,0
20240820,173800,343348740,7070,7070,7070,7070,0
20240820,173700,343348740,7070,7070,7070,7070,0
20240820,173600,343348740,7070,7070,7070,7070,0
20240820,173500,343348740,7070,7070,7070,7070,0
20240820,173400,343348740,7070,7070,7070,7070,0
20240820,173300,343348740,7070,7070,7070,7070,0
20240820,173200,343348740,7070,7070,7070,7070,0
20240820,173100,343348740,7070,7070,7070,7070,0
20240820,173000,343348740,7070,7070,7070,7070,0
20240820,172900,343348740,7070,7070,7070,7070,0
20240820,172800,343348740,7070,7070,7070,7070,0
20240820,172700,343348740,7070,7070,7070,7070,0
20240820,172600,343348740,7070,7070,7070,7070,0
20240820,172500,343348740,7070,7070,7070,7070,0
20240820,172400,343348740,7070,7070,7070,7070,0
20240820,172300,343348740,7070,7070,7070,7070,0
20240820,172200,343348740,7070,7070,7070,7070,0
20240820,172100,343348740,7070,7070,7070,7070,0
20240820,172000,343348740,7070,7070,7070,7070,770
20240820,171900,343348740,7070,7070,7070,7070,0
20240820,171800,343348740,7070,7070,7070,7070,0
20240820,171700,343348740,7070,7070,7070,7070,0
20240820,171600,343348740,7070,7070,7070,7070,0
20240820,171500,343348740,7070,7070,7070,7070,0
20240820,171400,343348740,7070,7070,7070,7070,0
20240820,171300,343348740,7070,7070,7070,7070,0
20240820,171200,343348740,7070,7070,7070,7070,0
20240820,171100,343348740,7070,7070,7070,7070,0
20240820,171000,343348740,7070,7070,7070,7070,0
20240820,170900,343348740,7070,7070,7070,7070,0
20240820,170800,343348740,7070,7070,7070,7070,0
20240820,170700,343348740,7070,7070,7070,7070,0
20240820,170600,343348740,7070,7070,7070,7070,0
20240820,170500,343348740,7070,7070,7070,7070,0
20240820,170400,343348740,7070,7070,7070,7070,0
20240820,170300,343348740,7070,7070,7070,7070,0
20240820,170200,343348740,7070,7070,7070,7070,0
20240820,170100,343348740,7070,7070,7070,7070,0
20240820,170000,343348740,7070,7070,7070,7070,0
20240820,165900,343348740,7070,7070,7070,7070,0
20240820,165800,343348740,7070,7070,7070,7070,0
20240820,165700,343348740,7070,7070,7070,7070,0
20240820,165600,343348740,7070,7070,7070,7070,0
20240820,165500,343348740,7070,7070,7070,7070,0
20240820,165400,343348740,7070,7070,7070,7070,0
20240820,165300,343348740,7070,7070,7070,7070,0
20240820,165200,343348740,7070,7070,7070,7070,0
20240820,165100,343348740,7070,7070,7070,7070,0
20240820,165000,343348740,7070,7070,7070,7070,770
20240820,164900,343348740,7070,7070,7070,7070,0
20240820,164800,343348740,7070,7070,7070,7070,0
20240820,164700,343348740,7070,7070,7070,7070,0
20240820,164600,343348740,7070,7070,7070,7070,0
20240820,164500,343348740,7070,7070,7070,7070,0
20240820,164400,343348740,7070,7070,7070,7070,0
20240820,164300,343348740,7070,7070,7070,7070,0
20240820,164200,343348740,7070,7070,7070,7070,0
20240820,164100,343348740,7070,7070,7070,7070,0
20240820,164000,343348740,7070,7070,7070,7070,0
20240820,163900,343348740,7070,7070,7070,7070,0
20240820,163800,343348740,7070,7070,7070,7070,0
20240820,163700,343348740,7070,7070,7070,7070,0
20240820,163600,343348740,7070,7070,7070,7070,0
20240820,163500,343348740,7070,7070,7070,7070,0
20240820,163400,343348740,7070,7070,7070,7070,0
20240820,163300,343348740,7070,7070,7070,7070,0
20240820,163200,343348740,7070,7070,7070,7070,0
20240820,163100,343348740,7070,7070,7070,7070,0
20240820,163000,343348740,7070,7070,7070,7070,0
20240820,162900,343348740,7070,7070,7070,7070,0
20240820,162800,343348740,7070,7070,7070,7070,0
20240820,162700,343348740,7070,7070,7070,7070,0
20240820,162600,343348740,7070,7070,7070,7070,0
20240820,162500,343348740,7070,7070,7070,7070,0
20240820,162400,343348740,7070,7070,7070,7070,0
20240820,162300,343348740,7070,7070,7070,7070,0
20240820,162200,343348740,7070,7070,7070,7070,0
20240820,162100,343348740,7070,7070,7070,7070,0
20240820,162000,343348740,7070,7070,7070,7070,770
20240820,161900,343348740,7070,7070,7070,7070,0
20240820,161800,343348740,7070,7070,7070,7070,0
20240820,161700,343348740,7070,7070,7070,7070,0
20240820,161600,343348740,7070,7070,7070,7070,0
20240820,161500,343348740,7070,7070,7070,7070,0
20240820,161400,343348740,7070,7070,7070,7070,0
20240820,161300,343348740,7070,7070,7070,7070,0
20240820,161200,343348740,7070,7070,7070,7070,0
20240820,161100,343348740,7070,7070,7070,7070,0
20240820,161000,343348740,7070,7070,7070,7070,0
20240820,160900,343348740,7070,7070,7070,7070,0
20240820,160800,343348740,7070,7070,7070,7070,0
20240820,160700,343348740,7070,7070,7070,7070,0
20240820,160600,343348740,7070,7070,7070,7070,0
20240820,160500,343348740,7070,7070,7070,7070,0
20240820,160400,343348740,7070,7070,7070,7070,0
20240820,160300,343348740,7070,7070,7070,7070,0
20240820,160200,343348740,7070,7070,7070,7070,0
20240820,160100,343348740,7070,7070,7070,7070,0
20240820,160000,343348740,7070,7070,7070,7070,0
20240820,155900,343348740,7070,7070,7070,7070,0
20240820,155800,343348740,7070,7070,7070,7070,0
20240820,155700,343348740,7070,7070,7070,7070,0
20240820,155600,343348740,7070,7070,7070,7070,0
20240820,155500,343348740,7070,7070,7070,7070,0
20240820,155400,343348740,7070,7070,7070,7070,0
20240820,155300,343348740,7070,7070,7070,7070,0
20240820,155200,343348740,7070,7070,7070,7070,0
20240820,155100,343348740,7070,7070,7070,7070,0
20240820,155000,343348740,7070,7070,7070,7070,770
20240820,154900,343348740,7070,7070,7070,7070,0
20240820,154800,343348740,7070,7070,7070,7070,0
20240820,154700,343348740,7070,7070,7070,7070,0
20240820,154600,343348740,7070,7070,7070,7070,0
20240820,154500,343348740,7070,7070,7070,7070,0
20240820,154400,343348740,7070,7070,7070,7070,0
20240820,154300,343348740,7070,7070,7070,7070,0
20240820,154200,343348740,7070,7070,7070,7070,0
20240820,154100,343348740,7070,7070,7070,7070,0
20240820,154000,343348740,7070,7070,7070,7070,0
20240820,153900,343348740,7070,7070,7070,7070,0
20240820,153800,343348740,7070,7070,7070,7070,0
20240820,153700,343348740,7070,7070,7070,7070,0
20240820,153600,343348740,7070,7070,7070,7070,0
20240820,153500,343348740,7070,7070,7070,7070,0
20240820,153400,343348740,7070,7070,7070,7070,0
20240820,153300,343348740,7070,7070,7070,7070,0
20240820,153200,343348740,7070,7070,7070,7070,0
20240820,153100,343348740,7070,7070,7070,7070,0
20240820,153000,343348740,7070,7070,7070,7070,770
20240820,152900,337904840,7060,7060,7060,7060,0
20240820,152800,337904840,7060,7060,7060,7060,0
20240820,152700,337904840,7060,7060,7060,7060,0
20240820,152600,337904840,7060,7060,7060,7060,0
20240820,152500,337904840,7060,7060,7060,7060,0
20240820,152400,337904840,7060,7060,7060,7060,0
20240820,152300,337904840,7060,7060,7060,7060,0
20240820,152200,337904840,7060,7060,7060,7060,0
20240820,152100,337904840,7060,7060,7060,7060,0
20240820,152000,337904840,7060,7060,7060,7060,0
20240820,151900,337904840,7060,7060,7060,7050,449
20240820,151800,334738680,7050,7050,7050,7050,4
20240820,151700,334710480,7050,7060,7060,7050,45
20240820,151600,334392980,7060,7050,7060,7050,113
20240820,151500,333595330,7050,7050,7060,7050,58
20240820,151400,333186330,7050,7050,7050,7050,14
20240820,151300,333087630,7050,7050,7050,7050,13
20240820,151200,332995980,7050,7060,7060,7050,24
20240820,151100,332826670,7050,7060,7060,7050,62
20240820,151000,332389410,7060,7050,7060,7050,32
20240820,150900,332163620,7050,7050,7050,7050,15
20240820,150800,332057870,7050,7050,7050,7050,16
20240820,150700,331945070,7050,7050,7070,7050,82
20240820,150600,331366610,7050,7050,7050,7050,13
20240820,150500,331274960,7050,7060,7060,7050,163
20240820,150400,330124200,7060,7060,7070,7060,75
20240820,150300,329594580,7060,7060,7060,7060,13
20240820,150200,329502800,7070,7060,7070,7060,121
20240820,150100,328648350,7070,7070,7070,7070,1
20240820,150000,328641280,7060,7060,7060,7060,1
20240820,145900,328634220,7070,7060,7070,7060,119
20240820,145800,327793900,7070,7070,7070,7070,75
20240820,145700,327263650,7070,7070,7070,7070,0
20240820,145600,327263650,7070,7070,7070,7070,1
20240820,145500,327256580,7070,7070,7070,7070,0
20240820,145400,327256580,7070,7070,7070,7070,0
20240820,145300,327256580,7070,7060,7070,7060,24
20240820,145200,327087130,7070,7070,7070,7070,0
20240820,145100,327087130,7070,7070,7070,7070,0
20240820,145000,327087130,7070,7060,7070,7060,235
20240820,144900,325427680,7070,7060,7070,7060,537
20240820,144800,321636090,7060,7060,7060,7060,525
20240820,144700,317929590,7070,7070,7070,7070,0
20240820,144600,317929590,7070,7060,7070,7060,528
20240820,144500,314201670,7070,7070,7070,7070,20
20240820,144400,314060270,7070,7070,7070,7070,0
20240820,144300,314060270,7070,7060,7070,7060,70
20240820,144200,313565870,7070,7070,7070,7070,1
20240820,144100,313558800,7070,7070,7070,7070,6
20240820,144000,313516380,7070,7070,7070,7070,3
20240820,143900,313495170,7060,7060,7060,7060,0
20240820,143800,313495170,7060,7060,7060,7060,32
20240820,143700,313269250,7060,7070,7070,7060,503
20240820,143600,309718050,7070,7070,7070,7070,0
20240820,143500,309718050,7070,7070,7070,7070,1
20240820,143400,309710980,7060,7060,7070,7060,240
20240820,143300,308016200,7060,7060,7060,7060,103
20240820,143200,307289020,7060,7050,7060,7050,234
20240820,143100,305638650,7050,7060,7060,7050,187
20240820,143000,304319860,7060,7060,7060,7060,45
20240820,142900,304002160,7060,7050,7060,7050,115
20240820,142800,303191160,7050,7050,7050,7050,1
20240820,142700,303184110,7050,7050,7050,7050,0
20240820,142600,303184110,7050,7050,7050,7050,37
20240820,142500,302923260,7060,7060,7060,7060,9
20240820,142400,302859720,7050,7050,7050,7050,6
20240820,142300,302817420,7060,7060,7060,7050,260
20240820,142200,300983880,7050,7050,7050,7050,150
20240820,142100,299926380,7050,7050,7050,7050,14
20240820,142000,299827680,7050,7050,7050,7050,141
20240820,141900,298833630,7060,7060,7060,7060,0
20240820,141800,298833630,7060,7050,7060,7050,313
20240820,141700,296626850,7060,7050,7060,7050,656
20240820,141600,292000990,7050,7050,7050,7050,4
20240820,141500,291972790,7060,7060,7060,7060,0
20240820,141400,291972790,7060,7060,7060,7060,0
20240820,141300,291972790,7060,7060,7060,7060,0
20240820,141200,291972790,7060,7060,7060,7060,0
20240820,141100,291972790,7060,7060,7060,7060,0
20240820,141000,291972790,7060,7050,7060,7050,175
20240820,140900,290738690,7050,7060,7060,7050,362
20240820,140800,288183970,7060,7060,7060,7060,2334
20240820,140700,271705930,7060,7050,7060,7050,265
20240820,140600,269837270,7050,7050,7050,7050,11
20240820,140500,269759720,7050,7050,7060,7050,1888
20240820,140400,256446400,7050,7050,7050,7050,6
20240820,140300,256404100,7050,7050,7050,7050,55
20240820,140200,256016350,7050,7050,7050,7050,0
20240820,140100,256016350,7050,7050,7050,7050,0
20240820,140000,256016350,7050,7050,7050,7050,0
20240820,135900,256016350,7050,7050,7050,7050,0
20240820,135800,256016350,7050,7050,7050,7050,137
20240820,135700,255050500,7040,7040,7040,7040,100
20240820,135600,254346500,7050,7050,7050,7050,0
20240820,135500,254346500,7050,7050,7050,7050,8
20240820,135400,254290100,7050,7040,7050,7040,140
20240820,135300,253304100,7040,7040,7040,7040,0
20240820,135200,253304100,7040,7040,7040,7040,145
20240820,135100,252283300,7040,7040,7040,7040,0
20240820,135000,252283300,7040,7040,7040,7040,0
20240820,134900,252283300,7040,7040,7040,7040,0
20240820,134800,252283300,7040,7040,7040,7040,49
20240820,134700,251938340,7050,7050,7050,7050,0
20240820,134600,251938340,7050,7040,7050,7040,1170
20240820,134500,243699840,7050,7050,7050,7050,0
20240820,134400,243699840,7050,7050,7050,7050,0
20240820,134300,243699840,7050,7050,7050,7050,124
20240820,134200,242825640,7050,7050,7050,7050,1
20240820,134100,242818590,7040,7040,7040,7040,0
20240820,134000,242818590,7040,7040,7040,7040,0
20240820,133900,242818590,7040,7040,7040,7040,0
20240820,133800,242818590,7040,7040,7040,7040,0
20240820,133700,242818590,7040,7040,7040,7040,0
20240820,133600,242818590,7040,7040,7040,7040,4
20240820,133500,242790430,7040,7040,7040,7040,2
20240820,133400,242776350,7050,7050,7050,7050,27
20240820,133300,242586000,7050,7050,7050,7050,17
20240820,133200,242466150,7040,7040,7040,7040,0
20240820,133100,242466150,7040,7040,7040,7040,0
20240820,133000,242466150,7040,7040,7040,7040,10
20240820,132900,242395750,7040,7040,7040,7040,91
20240820,132800,241755110,7040,7040,7040,7040,0
20240820,132700,241755110,7040,7040,7040,7040,0
20240820,132600,241755110,7040,7040,7040,7040,100
20240820,132500,241051110,7050,7050,7050,7050,0
20240820,132400,241051110,7050,7050,7050,7050,10
20240820,132300,240980610,7050,7050,7050,7050,11
20240820,132200,240903060,7040,7040,7040,7040,100
20240820,132100,240199060,7050,7050,7050,7050,0
20240820,132000,240199060,7050,7050,7050,7050,0
20240820,131900,240199060,7050,7050,7050,7050,0
20240820,131800,240199060,7050,7050,7050,7050,1
20240820,131700,240192010,7050,7050,7050,7050,0
20240820,131600,240192010,7050,7050,7050,7050,3
20240820,131500,240170860,7050,7050,7050,7050,0
20240820,131400,240170860,7050,7030,7050,7030,1177
20240820,131300,231893030,7050,7040,7050,7040,118
20240820,131200,231062130,7050,7030,7050,7030,2081
20240820,131100,216431080,7050,7040,7050,7030,1744
20240820,131000,204164900,7050,7050,7050,7050,1
20240820,130900,204157850,7050,7050,7050,7050,0
20240820,130800,204157850,7050,7040,7050,7040,423
20240820,130700,201179760,7030,7030,7030,7030,84
20240820,130600,200589240,7030,7030,7030,7030,6
20240820,130500,200547060,7030,7030,7030,7030,0
20240820,130400,200547060,7030,7030,7030,7030,5
20240820,130300,200511910,7030,7030,7030,7030,5
20240820,130200,200476760,7030,7030,7030,7030,0
20240820,130100,200476760,7030,7030,7030,7030,6
20240820,130000,200434580,7030,7030,7030,7030,18
20240820,125900,200308040,7030,7040,7040,7030,6
20240820,125800,200265850,7030,7030,7030,7030,0
20240820,125700,200265850,7030,7030,7030,7030,5
20240820,125600,200230700,7030,7030,7030,7030,19
20240820,125500,200097130,7030,7040,7040,7030,8
20240820,125400,200040870,7030,7030,7030,7030,3
20240820,125300,200019780,7030,7030,7030,7030,5
20240820,125200,199984630,7040,7030,7040,7030,14
20240820,125100,199886160,7030,7030,7030,7030,8
20240820,125000,199829920,7040,7030,7040,7030,896
20240820,124900,193530230,7030,7030,7030,7030,9
20240820,124800,193466960,7030,7030,7030,7030,8
20240820,124700,193410720,7030,7030,7030,7030,179
20240820,124600,192152350,7030,7030,7030,7030,9
20240820,124500,192089080,7030,7030,7030,7030,5
20240820,124400,192053930,7030,7030,7030,7030,8
20240820,124300,191997690,7030,7030,7030,7030,2
20240820,124200,191983630,7030,7040,7040,7030,58
20240820,124100,191575390,7040,7030,7040,7030,4
20240820,124000,191547260,7030,7030,7030,7030,8
20240820,123900,191491020,7030,7030,7030,7030,3
20240820,123800,191469930,7040,7030,7040,7030,10
20240820,123700,191399610,7030,7030,7030,7030,3
20240820,123600,191378520,7040,7040,7040,7030,34
20240820,123500,191139210,7030,7030,7030,7030,3
20240820,123400,191118120,7030,7030,7040,7030,347
20240820,123300,188676810,7030,7040,7040,7030,18
20240820,123200,188550120,7030,7030,7030,7030,7
20240820,123100,188500910,7030,7030,7030,7030,9
20240820,123000,188437640,7030,7030,7030,7030,7
20240820,122900,188388430,7040,7030,7040,7030,48
20240820,122800,188050590,7040,7040,7040,7030,51
20240820,122700,187691580,7040,7040,7040,7030,109
20240820,122600,186924290,7030,7030,7030,7030,3
20240820,122500,186903200,7040,7040,7040,7030,14
20240820,122400,186804720,7040,7030,7040,7030,122
20240820,122300,185945870,7040,7030,7040,7030,32
20240820,122200,185720640,7030,7030,7030,7030,3
20240820,122100,185699550,7030,7030,7050,7030,451
20240820,122000,182528060,7030,7030,7030,7030,8
20240820,121900,182471820,7050,7030,7050,7030,40
20240820,121800,182190160,7030,7030,7030,7030,3
20240820,121700,182169070,7040,7040,7050,7030,165
20240820,121600,181007270,7040,7030,7040,7030,57
20240820,121500,180606020,7030,7040,7040,7030,67
20240820,121400,180134420,7040,7040,7040,7030,69
20240820,121300,179648680,7050,7040,7050,7030,300
20240820,121200,177536290,7030,7030,7030,7030,7
20240820,121100,177487080,7030,7030,7030,7030,3
20240820,121000,177465990,7040,7030,7040,7030,9
20240820,120900,177402680,7030,7040,7040,7030,7
20240820,120800,177353420,7040,7040,7040,7030,68
20240820,120700,176874790,7030,7030,7030,7030,3
20240820,120600,176853700,7030,7030,7040,7030,209
20240820,120500,175382410,7030,7040,7040,7030,19
20240820,120400,175248680,7040,7030,7040,7030,13
20240820,120300,175157240,7040,7030,7040,7030,4
20240820,120200,175129110,7030,7030,7040,7030,15
20240820,120100,175023590,7030,7030,7030,7030,2
20240820,120000,175009530,7040,7030,7040,7030,14
20240820,115900,174911050,7030,7030,7030,7030,11
20240820,115800,174833720,7030,7030,7030,7030,3
20240820,115700,174812630,7030,7030,7030,7030,7
20240820,115600,174763420,7040,7040,7050,7040,475
20240820,115500,171418710,7030,7030,7050,7030,226
20240820,115400,169827540,7030,7030,7040,7030,135
20240820,115300,168878320,7030,7020,7040,7020,53
20240820,115200,168505770,7020,7040,7040,7020,121
20240820,115100,167653990,7040,7030,7040,7020,186
20240820,115000,166346150,7040,7030,7040,7030,183
20240820,114900,165059370,7030,7030,7040,7020,82
20240820,114800,164482830,7030,7030,7030,7030,4
20240820,114700,164454710,7030,7020,7030,7020,29
20240820,114600,164250900,7040,7030,7040,7020,1912
20240820,114500,150819730,7030,7030,7030,7030,464
20240820,114400,147557810,7030,7030,7030,7030,2
20240820,114300,147543750,7030,7040,7040,7030,623
20240820,114200,143162880,7030,7030,7040,7030,13
20240820,114100,143071450,7030,7030,7030,7030,3
20240820,114000,143050360,7040,7030,7040,7030,11
20240820,113900,142972990,7030,7030,7030,7030,3
20240820,113800,142951900,7040,7030,7040,7030,12
20240820,113700,142867500,7030,7030,7030,7030,3
20240820,113600,142846410,7040,7030,7040,7030,11
20240820,113500,142769050,7030,7030,7030,7030,2
20240820,113400,142754990,7040,7030,7040,7030,23
20240820,113300,142593180,7030,7030,7030,7030,5
20240820,113200,142558030,7040,7030,7040,7030,20
20240820,113100,142417380,7040,7030,7040,7030,14
20240820,113000,142318840,7040,7030,7040,7030,13
20240820,112900,142227400,7030,7030,7030,7030,6
20240820,112800,142185220,7030,7030,7030,7030,8
20240820,112700,142128980,7040,7040,7040,7030,166
20240820,112600,140960360,7030,7030,7030,7030,9
20240820,112500,140897090,7030,7030,7030,7030,7
20240820,112400,140847880,7030,7030,7030,7030,3
20240820,112300,140826790,7030,7030,7030,7030,7
20240820,112200,140777580,7040,7040,7040,7040,2
20240820,112100,140763500,7040,7040,7050,7040,140
20240820,112000,139776680,7040,7040,7040,7040,5
20240820,111900,139741480,7050,7040,7050,7040,51
20240820,111800,139382370,7050,7040,7050,7040,549
20240820,111700,135517050,7040,7050,7050,7040,42
20240820,111600,135221100,7040,7050,7050,7040,45
20240820,111500,134903880,7040,7040,7050,7030,680
20240820,111400,130115750,7030,7030,7040,7030,13
20240820,111300,130024310,7030,7030,7040,7030,14
20240820,111200,129925830,7040,7030,7040,7030,8
20240820,111100,129869560,7030,7030,7030,7030,15
20240820,111000,129764110,7030,7030,7040,7030,17
20240820,110900,129644540,7030,7030,7030,7030,6
20240820,110800,129602360,7030,7030,7030,7030,8
20240820,110700,129546120,7030,7030,7030,7030,8
20240820,110600,129489880,7040,7030,7040,7030,20
20240820,110500,129349170,7030,7030,7030,7030,5
20240820,110400,129314020,7030,7040,7040,7030,9
20240820,110300,129250740,7030,7030,7040,7030,20
20240820,110200,129110000,7030,7040,7040,7030,30
20240820,110100,128898830,7040,7040,7040,7040,5
20240820,110000,128863630,7040,7040,7050,7040,26
20240820,105900,128680510,7040,7040,7040,7040,5
20240820,105800,128645310,7040,7040,7040,7040,17
20240820,105700,128525630,7040,7040,7050,7040,216
20240820,105600,127004730,7040,7030,7040,7030,152
20240820,105500,125934730,7040,7030,7040,7030,13
20240820,105400,125843250,7030,7030,7030,7030,8
20240820,105300,125787010,7030,7030,7030,7030,8
20240820,105200,125730770,7040,7030,7040,7030,152
20240820,105100,124662090,7030,7030,7030,7030,209
20240820,105000,123192820,7030,7030,7030,7030,3
20240820,104900,123171730,7030,7030,7030,7030,13
20240820,104800,123080340,7030,7030,7040,7030,1958
20240820,104700,109312640,7040,7040,7040,7030,50
20240820,104600,108960750,7040,7040,7050,7040,217
20240820,104500,107432960,7040,7040,7040,7040,9
20240820,104400,107369600,7050,7040,7050,7040,60
20240820,104300,106947100,7040,7040,7050,7040,223
20240820,104200,105376830,7040,7040,7040,7040,3
20240820,104100,105355710,7040,7040,7040,7040,7
20240820,104000,105306430,7050,7040,7050,7040,7
20240820,103900,105257110,7050,7050,7050,7040,169
20240820,103800,104066740,7040,7040,7050,7040,168
20240820,103700,102883870,7040,7040,7040,7040,5
20240820,103600,102848670,7040,7040,7040,7040,7
20240820,103500,102799390,7040,7050,7050,7040,8
20240820,103400,102743020,7050,7040,7050,7040,14
20240820,103300,102644410,7040,7050,7050,7040,3
20240820,103200,102623280,7050,7040,7050,7040,11
20240820,103100,102545830,7040,7040,7040,7040,2
20240820,103000,102531750,7050,7040,7050,7040,67
20240820,102900,102059960,7040,7040,7040,7040,3
20240820,102800,102038840,7050,7030,7050,7030,534
20240820,102700,98278890,7030,7030,7030,7030,3
20240820,102600,98257800,7030,7030,7040,7030,11
20240820,102500,98180430,7030,7030,7030,7030,3
20240820,102400,98159340,7030,7040,7040,7030,7
20240820,102300,98110120,7030,7030,7030,7030,2
20240820,102200,98096060,7030,7030,7030,7030,8
20240820,102100,98039820,7030,7030,7040,7030,21
20240820,102000,97892060,7040,7040,7040,7030,11
20240820,101900,97814640,7040,7040,7050,7030,736
20240820,101800,92632960,7040,7040,7040,7040,2
20240820,101700,92618880,7040,7040,7040,7040,8
20240820,101600,92562560,7040,7050,7050,7040,4
20240820,101500,92534390,7050,7040,7050,7040,13
20240820,101400,92442810,7050,7050,7050,7040,8
20240820,101300,92386440,7050,7050,7050,7040,18
20240820,101200,92259620,7050,7040,7050,7040,4
20240820,101100,92231450,7040,7040,7050,7040,248
20240820,101000,90485150,7040,7040,7040,7040,2
20240820,100900,90471070,7040,7040,7050,7040,254
20240820,100800,88682500,7040,7040,7040,7040,3
20240820,100700,88661380,7040,7040,7040,7040,8
20240820,100600,88605060,7050,7050,7050,7040,5
20240820,100500,88569840,7040,7050,7050,7040,178
20240820,100400,87315210,7040,7040,7050,7040,9
20240820,100300,87251840,7050,7050,7050,7040,39
20240820,100200,86976910,7050,7040,7050,7040,12
20240820,100100,86892410,7040,7040,7040,7040,6
20240820,100000,86850170,7050,7040,7050,7040,27
20240820,095900,86659960,7050,7040,7050,7040,4
20240820,095800,86631790,7050,7050,7050,7040,8
20240820,095700,86575450,7040,7050,7050,7040,121
20240820,095600,85722420,7040,7050,7050,7040,10
20240820,095500,85652000,7040,7050,7050,7040,152
20240820,095400,84581610,7040,7050,7050,7040,9
20240820,095300,84518230,7040,7040,7040,7040,36
20240820,095200,84264790,7040,7040,7050,7040,82
20240820,095100,83687310,7040,7040,7040,7040,186
20240820,095000,82377870,7040,7040,7050,7040,188
20240820,094900,81054100,7040,7040,7050,7040,114
20240820,094800,80251330,7050,7040,7050,7040,13
20240820,094700,80159790,7050,7030,7050,7030,29
20240820,094600,79955650,7030,7030,7050,7030,1320
20240820,094500,70672360,7030,7040,7050,7030,186
20240820,094400,69362580,7040,7040,7050,7040,22
20240820,094300,69207530,7030,7040,7050,7030,42
20240820,094200,68911870,7040,7050,7050,7040,4
20240820,094100,68883700,7040,7050,7050,7040,21
20240820,094000,68735810,7050,7030,7050,7030,283
20240820,093900,66743260,7040,7030,7040,7030,9
20240820,093800,66679970,7040,7040,7040,7030,349
20240820,093700,64223040,7030,7040,7040,7030,14
20240820,093600,64124560,7040,7030,7040,7030,24
20240820,093500,63955740,7030,7030,7040,7030,14
20240820,093400,63857260,7040,7040,7040,7030,12
20240820,093300,63772800,7040,7030,7040,7030,24
20240820,093200,63603920,7040,7040,7040,7040,32
20240820,093100,63378640,7040,7040,7040,7040,250
20240820,093000,61618640,7040,7050,7050,7040,18
20240820,092900,61491770,7060,7050,7060,7040,968
20240820,092800,54673760,7050,7070,7070,7050,21
20240820,092700,54525660,7060,7060,7070,7050,82
20240820,092600,53946760,7070,7060,7070,7060,45
20240820,092500,53628690,7070,7040,7070,7040,2276
20240820,092400,37559100,7040,7050,7050,7040,248
20240820,092300,35810770,7050,7050,7050,7050,84
20240820,092200,35218570,7050,7050,7050,7050,155
20240820,092100,34125820,7050,7050,7050,7050,2
20240820,092000,34111720,7050,7050,7050,7050,19
20240820,091900,33977770,7050,7050,7050,7050,8
20240820,091800,33921370,7050,7050,7050,7050,105
20240820,091700,33181120,7050,7050,7050,7050,58
20240820,091600,32772220,7050,7050,7050,7050,7
20240820,091500,32722870,7050,7040,7050,7040,97
20240820,091400,32039160,7050,7050,7060,7050,178
20240820,091300,30784250,7050,7040,7050,7040,15
20240820,091200,30678640,7050,7030,7050,7030,1356
20240820,091100,21126100,7030,7030,7030,7030,31
20240820,091000,20908170,7030,7030,7030,7030,40
20240820,090900,20626970,7040,7030,7040,7030,20
20240820,090800,20486360,7030,7040,7040,7030,46
20240820,090700,20162590,7030,7040,7040,7030,319
20240820,090600,17916920,7050,7040,7050,7040,108
20240820,090500,17155590,7050,7030,7050,7030,1203
20240820,090400,8686670,7030,7040,7040,7030,54
20240820,090300,8306650,7030,7050,7060,7030,542
20240820,090200,4485740,7050,7060,7060,7050,67
20240820,090100,4012790,7060,7060,7060,7050,63
20240820,090000,3568080,7060,7070,7070,7050,505