KissMeData/419120/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,212600,80724860,7210,7210,7210,7210,1154
20240821,212500,80724860,7210,7210,7210,7210,0
20240821,212400,80724860,7210,7210,7210,7210,0
20240821,212300,80724860,7210,7210,7210,7210,0
20240821,212200,80724860,7210,7210,7210,7210,0
20240821,212100,80724860,7210,7210,7210,7210,0
20240821,212000,80724860,7210,7210,7210,7210,0
20240821,211900,80724860,7210,7210,7210,7210,0
20240821,211800,80724860,7210,7210,7210,7210,0
20240821,211700,80724860,7210,7210,7210,7210,0
20240821,211600,80724860,7210,7210,7210,7210,0
20240821,211500,80724860,7210,7210,7210,7210,0
20240821,211400,80724860,7210,7210,7210,7210,0
20240821,211300,80724860,7210,7210,7210,7210,0
20240821,211200,80724860,7210,7210,7210,7210,0
20240821,211100,80724860,7210,7210,7210,7210,0
20240821,211000,80724860,7210,7210,7210,7210,0
20240821,210900,80724860,7210,7210,7210,7210,0
20240821,210800,80724860,7210,7210,7210,7210,0
20240821,210700,80724860,7210,7210,7210,7210,0
20240821,210600,80724860,7210,7210,7210,7210,0
20240821,210500,80724860,7210,7210,7210,7210,0
20240821,210400,80724860,7210,7210,7210,7210,0
20240821,210300,80724860,7210,7210,7210,7210,0
20240821,210200,80724860,7210,7210,7210,7210,0
20240821,210100,80724860,7210,7210,7210,7210,0
20240821,210000,80724860,7210,7210,7210,7210,0
20240821,205900,80724860,7210,7210,7210,7210,0
20240821,205800,80724860,7210,7210,7210,7210,0
20240821,205700,80724860,7210,7210,7210,7210,0
20240821,205600,80724860,7210,7210,7210,7210,1154
20240821,205500,80724860,7210,7210,7210,7210,0
20240821,205400,80724860,7210,7210,7210,7210,0
20240821,205300,80724860,7210,7210,7210,7210,0
20240821,205200,80724860,7210,7210,7210,7210,0
20240821,205100,80724860,7210,7210,7210,7210,0
20240821,205000,80724860,7210,7210,7210,7210,0
20240821,204900,80724860,7210,7210,7210,7210,0
20240821,204800,80724860,7210,7210,7210,7210,0
20240821,204700,80724860,7210,7210,7210,7210,0
20240821,204600,80724860,7210,7210,7210,7210,0
20240821,204500,80724860,7210,7210,7210,7210,0
20240821,204400,80724860,7210,7210,7210,7210,0
20240821,204300,80724860,7210,7210,7210,7210,0
20240821,204200,80724860,7210,7210,7210,7210,0
20240821,204100,80724860,7210,7210,7210,7210,0
20240821,204000,80724860,7210,7210,7210,7210,0
20240821,203900,80724860,7210,7210,7210,7210,0
20240821,203800,80724860,7210,7210,7210,7210,0
20240821,203700,80724860,7210,7210,7210,7210,0
20240821,203600,80724860,7210,7210,7210,7210,0
20240821,203500,80724860,7210,7210,7210,7210,0
20240821,203400,80724860,7210,7210,7210,7210,0
20240821,203300,80724860,7210,7210,7210,7210,0
20240821,203200,80724860,7210,7210,7210,7210,0
20240821,203100,80724860,7210,7210,7210,7210,0
20240821,203000,80724860,7210,7210,7210,7210,0
20240821,202900,80724860,7210,7210,7210,7210,0
20240821,202800,80724860,7210,7210,7210,7210,0
20240821,202700,80724860,7210,7210,7210,7210,0
20240821,202600,80724860,7210,7210,7210,7210,1154
20240821,202500,80724860,7210,7210,7210,7210,0
20240821,202400,80724860,7210,7210,7210,7210,0
20240821,202300,80724860,7210,7210,7210,7210,0
20240821,202200,80724860,7210,7210,7210,7210,0
20240821,202100,80724860,7210,7210,7210,7210,0
20240821,202000,80724860,7210,7210,7210,7210,0
20240821,201900,80724860,7210,7210,7210,7210,0
20240821,201800,80724860,7210,7210,7210,7210,0
20240821,201700,80724860,7210,7210,7210,7210,0
20240821,201600,80724860,7210,7210,7210,7210,0
20240821,201500,80724860,7210,7210,7210,7210,0
20240821,201400,80724860,7210,7210,7210,7210,0
20240821,201300,80724860,7210,7210,7210,7210,0
20240821,201200,80724860,7210,7210,7210,7210,0
20240821,201100,80724860,7210,7210,7210,7210,0
20240821,201000,80724860,7210,7210,7210,7210,0
20240821,200900,80724860,7210,7210,7210,7210,0
20240821,200800,80724860,7210,7210,7210,7210,0
20240821,200700,80724860,7210,7210,7210,7210,0
20240821,200600,80724860,7210,7210,7210,7210,0
20240821,200500,80724860,7210,7210,7210,7210,0
20240821,200400,80724860,7210,7210,7210,7210,0
20240821,200300,80724860,7210,7210,7210,7210,0
20240821,200200,80724860,7210,7210,7210,7210,0
20240821,200100,80724860,7210,7210,7210,7210,0
20240821,200000,80724860,7210,7210,7210,7210,0
20240821,195900,80724860,7210,7210,7210,7210,0
20240821,195800,80724860,7210,7210,7210,7210,0
20240821,195700,80724860,7210,7210,7210,7210,0
20240821,195600,80724860,7210,7210,7210,7210,1154
20240821,195500,80724860,7210,7210,7210,7210,0
20240821,195400,80724860,7210,7210,7210,7210,0
20240821,195300,80724860,7210,7210,7210,7210,0
20240821,195200,80724860,7210,7210,7210,7210,0
20240821,195100,80724860,7210,7210,7210,7210,0
20240821,195000,80724860,7210,7210,7210,7210,0
20240821,194900,80724860,7210,7210,7210,7210,0
20240821,194800,80724860,7210,7210,7210,7210,0
20240821,194700,80724860,7210,7210,7210,7210,0
20240821,194600,80724860,7210,7210,7210,7210,0
20240821,194500,80724860,7210,7210,7210,7210,0
20240821,194400,80724860,7210,7210,7210,7210,0
20240821,194300,80724860,7210,7210,7210,7210,0
20240821,194200,80724860,7210,7210,7210,7210,0
20240821,194100,80724860,7210,7210,7210,7210,0
20240821,194000,80724860,7210,7210,7210,7210,0
20240821,193900,80724860,7210,7210,7210,7210,0
20240821,193800,80724860,7210,7210,7210,7210,0
20240821,193700,80724860,7210,7210,7210,7210,0
20240821,193600,80724860,7210,7210,7210,7210,0
20240821,193500,80724860,7210,7210,7210,7210,0
20240821,193400,80724860,7210,7210,7210,7210,0
20240821,193300,80724860,7210,7210,7210,7210,0
20240821,193200,80724860,7210,7210,7210,7210,0
20240821,193100,80724860,7210,7210,7210,7210,0
20240821,193000,80724860,7210,7210,7210,7210,0
20240821,192900,80724860,7210,7210,7210,7210,0
20240821,192800,80724860,7210,7210,7210,7210,0
20240821,192700,80724860,7210,7210,7210,7210,0
20240821,192600,80724860,7210,7210,7210,7210,1154
20240821,192500,80724860,7210,7210,7210,7210,0
20240821,192400,80724860,7210,7210,7210,7210,0
20240821,192300,80724860,7210,7210,7210,7210,0
20240821,192200,80724860,7210,7210,7210,7210,0
20240821,192100,80724860,7210,7210,7210,7210,0
20240821,192000,80724860,7210,7210,7210,7210,0
20240821,191900,80724860,7210,7210,7210,7210,0
20240821,191800,80724860,7210,7210,7210,7210,0
20240821,191700,80724860,7210,7210,7210,7210,0
20240821,191600,80724860,7210,7210,7210,7210,0
20240821,191500,80724860,7210,7210,7210,7210,0
20240821,191400,80724860,7210,7210,7210,7210,0
20240821,191300,80724860,7210,7210,7210,7210,0
20240821,191200,80724860,7210,7210,7210,7210,0
20240821,191100,80724860,7210,7210,7210,7210,0
20240821,191000,80724860,7210,7210,7210,7210,0
20240821,190900,80724860,7210,7210,7210,7210,0
20240821,190800,80724860,7210,7210,7210,7210,0
20240821,190700,80724860,7210,7210,7210,7210,0
20240821,190600,80724860,7210,7210,7210,7210,0
20240821,190500,80724860,7210,7210,7210,7210,0
20240821,190400,80724860,7210,7210,7210,7210,0
20240821,190300,80724860,7210,7210,7210,7210,0
20240821,190200,80724860,7210,7210,7210,7210,0
20240821,190100,80724860,7210,7210,7210,7210,0
20240821,190000,80724860,7210,7210,7210,7210,0
20240821,185900,80724860,7210,7210,7210,7210,0
20240821,185800,80724860,7210,7210,7210,7210,0
20240821,185700,80724860,7210,7210,7210,7210,0
20240821,185600,80724860,7210,7210,7210,7210,1154
20240821,185500,80724860,7210,7210,7210,7210,0
20240821,185400,80724860,7210,7210,7210,7210,0
20240821,185300,80724860,7210,7210,7210,7210,0
20240821,185200,80724860,7210,7210,7210,7210,0
20240821,185100,80724860,7210,7210,7210,7210,0
20240821,185000,80724860,7210,7210,7210,7210,0
20240821,184900,80724860,7210,7210,7210,7210,0
20240821,184800,80724860,7210,7210,7210,7210,0
20240821,184700,80724860,7210,7210,7210,7210,0
20240821,184600,80724860,7210,7210,7210,7210,0
20240821,184500,80724860,7210,7210,7210,7210,0
20240821,184400,80724860,7210,7210,7210,7210,0
20240821,184300,80724860,7210,7210,7210,7210,0
20240821,184200,80724860,7210,7210,7210,7210,0
20240821,184100,80724860,7210,7210,7210,7210,0
20240821,184000,80724860,7210,7210,7210,7210,0
20240821,183900,80724860,7210,7210,7210,7210,0
20240821,183800,80724860,7210,7210,7210,7210,0
20240821,183700,80724860,7210,7210,7210,7210,0
20240821,183600,80724860,7210,7210,7210,7210,0
20240821,183500,80724860,7210,7210,7210,7210,0
20240821,183400,80724860,7210,7210,7210,7210,0
20240821,183300,80724860,7210,7210,7210,7210,0
20240821,183200,80724860,7210,7210,7210,7210,0
20240821,183100,80724860,7210,7210,7210,7210,0
20240821,183000,80724860,7210,7210,7210,7210,0
20240821,182900,80724860,7210,7210,7210,7210,0
20240821,182800,80724860,7210,7210,7210,7210,0
20240821,182700,80724860,7210,7210,7210,7210,0
20240821,182600,80724860,7210,7210,7210,7210,1154
20240821,182500,80724860,7210,7210,7210,7210,0
20240821,182400,80724860,7210,7210,7210,7210,0
20240821,182300,80724860,7210,7210,7210,7210,0
20240821,182200,80724860,7210,7210,7210,7210,0
20240821,182100,80724860,7210,7210,7210,7210,0
20240821,182000,80724860,7210,7210,7210,7210,0
20240821,181900,80724860,7210,7210,7210,7210,0
20240821,181800,80724860,7210,7210,7210,7210,0
20240821,181700,80724860,7210,7210,7210,7210,0
20240821,181600,80724860,7210,7210,7210,7210,0
20240821,181500,80724860,7210,7210,7210,7210,0
20240821,181400,80724860,7210,7210,7210,7210,0
20240821,181300,80724860,7210,7210,7210,7210,0
20240821,181200,80724860,7210,7210,7210,7210,0
20240821,181100,80724860,7210,7210,7210,7210,0
20240821,181000,80724860,7210,7210,7210,7210,0
20240821,180900,80724860,7210,7210,7210,7210,0
20240821,180800,80724860,7210,7210,7210,7210,0
20240821,180700,80724860,7210,7210,7210,7210,0
20240821,180600,80724860,7210,7210,7210,7210,0
20240821,180500,80724860,7210,7210,7210,7210,0
20240821,180400,80724860,7210,7210,7210,7210,0
20240821,180300,80724860,7210,7210,7210,7210,0
20240821,180200,80724860,7210,7210,7210,7210,0
20240821,180100,80724860,7210,7210,7210,7210,0
20240821,180000,80724860,7210,7210,7210,7210,0
20240821,175900,80724860,7210,7210,7210,7210,0
20240821,175800,80724860,7210,7210,7210,7210,0
20240821,175700,80724860,7210,7210,7210,7210,0
20240821,175600,80724860,7210,7210,7210,7210,1154
20240821,175500,80724860,7210,7210,7210,7210,0
20240821,175400,80724860,7210,7210,7210,7210,0
20240821,175300,80724860,7210,7210,7210,7210,0
20240821,175200,80724860,7210,7210,7210,7210,0
20240821,175100,80724860,7210,7210,7210,7210,0
20240821,175000,80724860,7210,7210,7210,7210,0
20240821,174900,80724860,7210,7210,7210,7210,0
20240821,174800,80724860,7210,7210,7210,7210,0
20240821,174700,80724860,7210,7210,7210,7210,0
20240821,174600,80724860,7210,7210,7210,7210,0
20240821,174500,80724860,7210,7210,7210,7210,0
20240821,174400,80724860,7210,7210,7210,7210,0
20240821,174300,80724860,7210,7210,7210,7210,0
20240821,174200,80724860,7210,7210,7210,7210,0
20240821,174100,80724860,7210,7210,7210,7210,0
20240821,174000,80724860,7210,7210,7210,7210,0
20240821,173900,80724860,7210,7210,7210,7210,0
20240821,173800,80724860,7210,7210,7210,7210,0
20240821,173700,80724860,7210,7210,7210,7210,0
20240821,173600,80724860,7210,7210,7210,7210,0
20240821,173500,80724860,7210,7210,7210,7210,0
20240821,173400,80724860,7210,7210,7210,7210,0
20240821,173300,80724860,7210,7210,7210,7210,0
20240821,173200,80724860,7210,7210,7210,7210,0
20240821,173100,80724860,7210,7210,7210,7210,0
20240821,173000,80724860,7210,7210,7210,7210,0
20240821,172900,80724860,7210,7210,7210,7210,0
20240821,172800,80724860,7210,7210,7210,7210,0
20240821,172700,80724860,7210,7210,7210,7210,0
20240821,172600,80724860,7210,7210,7210,7210,1154
20240821,172500,80724860,7210,7210,7210,7210,0
20240821,172400,80724860,7210,7210,7210,7210,0
20240821,172300,80724860,7210,7210,7210,7210,0
20240821,172200,80724860,7210,7210,7210,7210,0
20240821,172100,80724860,7210,7210,7210,7210,0
20240821,172000,80724860,7210,7210,7210,7210,0
20240821,171900,80724860,7210,7210,7210,7210,0
20240821,171800,80724860,7210,7210,7210,7210,0
20240821,171700,80724860,7210,7210,7210,7210,0
20240821,171600,80724860,7210,7210,7210,7210,0
20240821,171500,80724860,7210,7210,7210,7210,0
20240821,171400,80724860,7210,7210,7210,7210,0
20240821,171300,80724860,7210,7210,7210,7210,0
20240821,171200,80724860,7210,7210,7210,7210,0
20240821,171100,80724860,7210,7210,7210,7210,0
20240821,171000,80724860,7210,7210,7210,7210,0
20240821,170900,80724860,7210,7210,7210,7210,0
20240821,170800,80724860,7210,7210,7210,7210,0
20240821,170700,80724860,7210,7210,7210,7210,0
20240821,170600,80724860,7210,7210,7210,7210,0
20240821,170500,80724860,7210,7210,7210,7210,0
20240821,170400,80724860,7210,7210,7210,7210,0
20240821,170300,80724860,7210,7210,7210,7210,0
20240821,170200,80724860,7210,7210,7210,7210,0
20240821,170100,80724860,7210,7210,7210,7210,0
20240821,170000,80724860,7210,7210,7210,7210,0
20240821,165900,80724860,7210,7210,7210,7210,0
20240821,165800,80724860,7210,7210,7210,7210,0
20240821,165700,80724860,7210,7210,7210,7210,0
20240821,165600,80724860,7210,7210,7210,7210,1154
20240821,165500,80724860,7210,7210,7210,7210,0
20240821,165400,80724860,7210,7210,7210,7210,0
20240821,165300,80724860,7210,7210,7210,7210,0
20240821,165200,80724860,7210,7210,7210,7210,0
20240821,165100,80724860,7210,7210,7210,7210,0
20240821,165000,80724860,7210,7210,7210,7210,0
20240821,164900,80724860,7210,7210,7210,7210,0
20240821,164800,80724860,7210,7210,7210,7210,0
20240821,164700,80724860,7210,7210,7210,7210,0
20240821,164600,80724860,7210,7210,7210,7210,0
20240821,164500,80724860,7210,7210,7210,7210,0
20240821,164400,80724860,7210,7210,7210,7210,0
20240821,164300,80724860,7210,7210,7210,7210,0
20240821,164200,80724860,7210,7210,7210,7210,0
20240821,164100,80724860,7210,7210,7210,7210,0
20240821,164000,80724860,7210,7210,7210,7210,0
20240821,163900,80724860,7210,7210,7210,7210,0
20240821,163800,80724860,7210,7210,7210,7210,0
20240821,163700,80724860,7210,7210,7210,7210,0
20240821,163600,80724860,7210,7210,7210,7210,0
20240821,163500,80724860,7210,7210,7210,7210,0
20240821,163400,80724860,7210,7210,7210,7210,0
20240821,163300,80724860,7210,7210,7210,7210,0
20240821,163200,80724860,7210,7210,7210,7210,0
20240821,163100,80724860,7210,7210,7210,7210,0
20240821,163000,80724860,7210,7210,7210,7210,0
20240821,162900,80724860,7210,7210,7210,7210,0
20240821,162800,80724860,7210,7210,7210,7210,0
20240821,162700,80724860,7210,7210,7210,7210,0
20240821,162600,80724860,7210,7210,7210,7210,1154
20240821,162500,80724860,7210,7210,7210,7210,0
20240821,162400,80724860,7210,7210,7210,7210,0
20240821,162300,80724860,7210,7210,7210,7210,0
20240821,162200,80724860,7210,7210,7210,7210,0
20240821,162100,80724860,7210,7210,7210,7210,0
20240821,162000,80724860,7210,7210,7210,7210,0
20240821,161900,80724860,7210,7210,7210,7210,0
20240821,161800,80724860,7210,7210,7210,7210,0
20240821,161700,80724860,7210,7210,7210,7210,0
20240821,161600,80724860,7210,7210,7210,7210,0
20240821,161500,80724860,7210,7210,7210,7210,0
20240821,161400,80724860,7210,7210,7210,7210,0
20240821,161300,80724860,7210,7210,7210,7210,0
20240821,161200,80724860,7210,7210,7210,7210,0
20240821,161100,80724860,7210,7210,7210,7210,0
20240821,161000,80724860,7210,7210,7210,7210,0
20240821,160900,80724860,7210,7210,7210,7210,0
20240821,160800,80724860,7210,7210,7210,7210,0
20240821,160700,80724860,7210,7210,7210,7210,0
20240821,160600,80724860,7210,7210,7210,7210,0
20240821,160500,80724860,7210,7210,7210,7210,0
20240821,160400,80724860,7210,7210,7210,7210,0
20240821,160300,80724860,7210,7210,7210,7210,0
20240821,160200,80724860,7210,7210,7210,7210,0
20240821,160100,80724860,7210,7210,7210,7210,0
20240821,160000,80724860,7210,7210,7210,7210,0
20240821,155900,80724860,7210,7210,7210,7210,0
20240821,155800,80724860,7210,7210,7210,7210,0
20240821,155700,80724860,7210,7210,7210,7210,0
20240821,155600,80724860,7210,7210,7210,7210,1154
20240821,155500,80724860,7210,7210,7210,7210,0
20240821,155400,80724860,7210,7210,7210,7210,0
20240821,155300,80724860,7210,7210,7210,7210,0
20240821,155200,80724860,7210,7210,7210,7210,0
20240821,155100,80724860,7210,7210,7210,7210,0
20240821,155000,80724860,7210,7210,7210,7210,0
20240821,154900,80724860,7210,7210,7210,7210,0
20240821,154800,80724860,7210,7210,7210,7210,0
20240821,154700,80724860,7210,7210,7210,7210,0
20240821,154600,80724860,7210,7210,7210,7210,0
20240821,154500,80724860,7210,7210,7210,7210,0
20240821,154400,80724860,7210,7210,7210,7210,0
20240821,154300,80724860,7210,7210,7210,7210,0
20240821,154200,80724860,7210,7210,7210,7210,0
20240821,154100,80724860,7210,7210,7210,7210,0
20240821,154000,80724860,7210,7210,7210,7210,0
20240821,153900,80724860,7210,7210,7210,7210,0
20240821,153800,80724860,7210,7210,7210,7210,0
20240821,153700,80724860,7210,7210,7210,7210,0
20240821,153600,80724860,7210,7210,7210,7210,0
20240821,153500,80724860,7210,7210,7210,7210,0
20240821,153400,80724860,7210,7210,7210,7210,0
20240821,153300,80724860,7210,7210,7210,7210,0
20240821,153200,80724860,7210,7210,7210,7210,0
20240821,153100,80724860,7210,7210,7210,7210,0
20240821,153000,80724860,7210,7210,7210,7210,1154
20240821,152900,72404520,7180,7180,7180,7180,0
20240821,152800,72404520,7180,7180,7180,7180,0
20240821,152700,72404520,7180,7180,7180,7180,0
20240821,152600,72404520,7180,7180,7180,7180,0
20240821,152500,72404520,7180,7180,7180,7180,0
20240821,152400,72404520,7180,7180,7180,7180,0
20240821,152300,72404520,7180,7180,7180,7180,0
20240821,152200,72404520,7180,7180,7180,7180,0
20240821,152100,72404520,7180,7180,7180,7180,0
20240821,152000,72404520,7180,7180,7180,7180,0
20240821,151900,72404520,7180,7180,7180,7180,46
20240821,151800,72074240,7180,7190,7200,7180,214
20240821,151700,70537130,7190,7200,7210,7190,210
20240821,151600,69026600,7210,7210,7210,7210,0
20240821,151500,69026600,7210,7210,7210,7210,0
20240821,151400,69026600,7210,7210,7210,7210,0
20240821,151300,69026600,7210,7210,7210,7210,0
20240821,151200,69026600,7210,7210,7210,7210,0
20240821,151100,69026600,7210,7210,7210,7210,0
20240821,151000,69026600,7210,7210,7210,7210,0
20240821,150900,69026600,7210,7210,7210,7210,0
20240821,150800,69026600,7210,7200,7210,7200,2
20240821,150700,69012190,7220,7220,7220,7220,2
20240821,150600,68997750,7200,7200,7200,7200,83
20240821,150500,68400150,7220,7220,7220,7220,0
20240821,150400,68400150,7220,7220,7220,7220,0
20240821,150300,68400150,7220,7200,7220,7200,5
20240821,150200,68364130,7200,7210,7210,7200,181
20240821,150100,67060790,7220,7220,7220,7220,0
20240821,150000,67060790,7220,7220,7220,7220,0
20240821,145900,67060790,7220,7220,7220,7220,3
20240821,145800,67039130,7210,7210,7210,7210,3
20240821,145700,67017500,7230,7230,7230,7230,0
20240821,145600,67017500,7230,7230,7230,7230,0
20240821,145500,67017500,7230,7230,7230,7230,0
20240821,145400,67017500,7230,7230,7230,7230,0
20240821,145300,67017500,7230,7230,7230,7230,0
20240821,145200,67017500,7230,7230,7230,7230,0
20240821,145100,67017500,7230,7210,7230,7210,96
20240821,145000,66325320,7240,7210,7240,7210,70
20240821,144900,65820530,7210,7210,7210,7210,0
20240821,144800,65820530,7210,7210,7210,7210,1
20240821,144700,65813320,7240,7240,7240,7240,1
20240821,144600,65806080,7210,7220,7220,7210,471
20240821,144500,62407160,7240,7240,7240,7240,1
20240821,144400,62399920,7230,7230,7230,7230,0
20240821,144300,62399920,7230,7240,7240,7230,280
20240821,144200,60375240,7260,7260,7260,7260,27
20240821,144100,60179220,7260,7250,7260,7250,150
20240821,144000,59091620,7260,7190,7260,7190,1681
20240821,143900,46917260,7160,7160,7160,7160,1
20240821,143800,46910100,7200,7200,7200,7200,0
20240821,143700,46910100,7200,7200,7200,7200,0
20240821,143600,46910100,7200,7200,7200,7200,0
20240821,143500,46910100,7200,7200,7200,7200,0
20240821,143400,46910100,7200,7200,7200,7200,0
20240821,143300,46910100,7200,7200,7200,7200,0
20240821,143200,46910100,7200,7200,7200,7200,0
20240821,143100,46910100,7200,7200,7200,7200,0
20240821,143000,46910100,7200,7200,7200,7200,0
20240821,142900,46910100,7200,7200,7200,7200,0
20240821,142800,46910100,7200,7200,7200,7200,0
20240821,142700,46910100,7200,7200,7200,7200,0
20240821,142600,46910100,7200,7200,7200,7200,0
20240821,142500,46910100,7200,7200,7200,7200,0
20240821,142400,46910100,7200,7200,7200,7200,0
20240821,142300,46910100,7200,7200,7200,7200,0
20240821,142200,46910100,7200,7200,7200,7200,0
20240821,142100,46910100,7200,7200,7200,7200,0
20240821,142000,46910100,7200,7190,7200,7190,3
20240821,141900,46888510,7190,7190,7190,7190,0
20240821,141800,46888510,7190,7190,7190,7190,0
20240821,141700,46888510,7190,7190,7190,7190,0
20240821,141600,46888510,7190,7190,7190,7190,0
20240821,141500,46888510,7190,7170,7190,7170,6
20240821,141400,46845390,7170,7180,7180,7170,590
20240821,141300,42614950,7190,7190,7190,7190,0
20240821,141200,42614950,7190,7190,7190,7190,1
20240821,141100,42607760,7200,7200,7200,7200,0
20240821,141000,42607760,7200,7200,7200,7200,0
20240821,140900,42607760,7200,7200,7200,7200,0
20240821,140800,42607760,7200,7200,7200,7200,0
20240821,140700,42607760,7200,7200,7200,7200,0
20240821,140600,42607760,7200,7200,7200,7200,0
20240821,140500,42607760,7200,7200,7200,7200,0
20240821,140400,42607760,7200,7200,7200,7200,0
20240821,140300,42607760,7200,7200,7200,7200,0
20240821,140200,42607760,7200,7200,7200,7200,0
20240821,140100,42607760,7200,7200,7200,7200,0
20240821,140000,42607760,7200,7200,7200,7200,0
20240821,135900,42607760,7200,7200,7200,7200,9
20240821,135800,42542960,7210,7210,7210,7210,8
20240821,135700,42485280,7210,7210,7210,7210,0
20240821,135600,42485280,7210,7210,7210,7210,0
20240821,135500,42485280,7210,7210,7210,7210,0
20240821,135400,42485280,7210,7210,7210,7210,0
20240821,135300,42485280,7210,7210,7210,7210,0
20240821,135200,42485280,7210,7210,7210,7210,0
20240821,135100,42485280,7210,7210,7210,7210,0
20240821,135000,42485280,7210,7210,7210,7210,0
20240821,134900,42485280,7210,7210,7210,7210,0
20240821,134800,42485280,7210,7210,7210,7210,0
20240821,134700,42485280,7210,7210,7210,7210,0
20240821,134600,42485280,7210,7210,7210,7210,0
20240821,134500,42485280,7210,7210,7210,7210,1
20240821,134400,42478070,7210,7210,7210,7210,0
20240821,134300,42478070,7210,7210,7210,7210,0
20240821,134200,42478070,7210,7210,7210,7210,0
20240821,134100,42478070,7210,7210,7210,7210,1
20240821,134000,42470860,7200,7200,7200,7200,0
20240821,133900,42470860,7200,7200,7200,7200,1
20240821,133800,42463660,7210,7210,7210,7210,0
20240821,133700,42463660,7210,7210,7210,7210,0
20240821,133600,42463660,7210,7210,7210,7210,0
20240821,133500,42463660,7210,7210,7210,7210,0
20240821,133400,42463660,7210,7210,7210,7210,0
20240821,133300,42463660,7210,7210,7210,7210,0
20240821,133200,42463660,7210,7210,7210,7210,0
20240821,133100,42463660,7210,7210,7210,7210,0
20240821,133000,42463660,7210,7210,7210,7210,0
20240821,132900,42463660,7210,7210,7210,7210,0
20240821,132800,42463660,7210,7200,7210,7200,11
20240821,132700,42384440,7190,7190,7190,7190,0
20240821,132600,42384440,7190,7190,7190,7190,0
20240821,132500,42384440,7190,7190,7190,7190,0
20240821,132400,42384440,7190,7190,7190,7190,0
20240821,132300,42384440,7190,7200,7200,7190,2
20240821,132200,42370050,7210,7210,7210,7210,0
20240821,132100,42370050,7210,7210,7210,7210,0
20240821,132000,42370050,7210,7210,7210,7210,0
20240821,131900,42370050,7210,7210,7210,7210,0
20240821,131800,42370050,7210,7210,7210,7210,0
20240821,131700,42370050,7210,7210,7210,7210,0
20240821,131600,42370050,7210,7210,7210,7210,0
20240821,131500,42370050,7210,7210,7210,7210,0
20240821,131400,42370050,7210,7210,7210,7210,0
20240821,131300,42370050,7210,7210,7210,7210,0
20240821,131200,42370050,7210,7210,7210,7210,0
20240821,131100,42370050,7210,7210,7210,7210,0
20240821,131000,42370050,7210,7210,7210,7210,0
20240821,130900,42370050,7210,7210,7210,7210,0
20240821,130800,42370050,7210,7210,7210,7210,0
20240821,130700,42370050,7210,7210,7210,7210,0
20240821,130600,42370050,7210,7210,7210,7210,0
20240821,130500,42370050,7210,7210,7210,7210,0
20240821,130400,42370050,7210,7190,7210,7190,110
20240821,130300,41577960,7200,7200,7200,7200,0
20240821,130200,41577960,7200,7200,7200,7200,0
20240821,130100,41577960,7200,7200,7200,7200,0
20240821,130000,41577960,7200,7200,7200,7200,0
20240821,125900,41577960,7200,7200,7200,7200,0
20240821,125800,41577960,7200,7200,7200,7200,0
20240821,125700,41577960,7200,7200,7200,7200,0
20240821,125600,41577960,7200,7200,7200,7200,0
20240821,125500,41577960,7200,7200,7200,7200,0
20240821,125400,41577960,7200,7200,7200,7200,0
20240821,125300,41577960,7200,7200,7200,7200,0
20240821,125200,41577960,7200,7200,7200,7200,0
20240821,125100,41577960,7200,7200,7200,7200,0
20240821,125000,41577960,7200,7200,7200,7200,0
20240821,124900,41577960,7200,7200,7200,7200,0
20240821,124800,41577960,7200,7200,7200,7200,0
20240821,124700,41577960,7200,7200,7200,7200,0
20240821,124600,41577960,7200,7200,7200,7200,0
20240821,124500,41577960,7200,7180,7200,7180,7
20240821,124400,41527580,7200,7200,7200,7200,0
20240821,124300,41527580,7200,7200,7200,7200,0
20240821,124200,41527580,7200,7200,7200,7200,0
20240821,124100,41527580,7200,7180,7200,7180,76
20240821,124000,40981760,7180,7180,7180,7180,0
20240821,123900,40981760,7180,7180,7180,7180,0
20240821,123800,40981760,7180,7170,7180,7170,11
20240821,123700,40902790,7180,7180,7180,7180,0
20240821,123600,40902790,7180,7180,7180,7180,0
20240821,123500,40902790,7180,7180,7180,7180,0
20240821,123400,40902790,7180,7180,7180,7180,0
20240821,123300,40902790,7180,7180,7180,7180,0
20240821,123200,40902790,7180,7180,7180,7180,0
20240821,123100,40902790,7180,7180,7180,7180,0
20240821,123000,40902790,7180,7180,7180,7180,0
20240821,122900,40902790,7180,7180,7180,7180,24
20240821,122800,40730470,7190,7190,7190,7190,0
20240821,122700,40730470,7190,7190,7190,7190,0
20240821,122600,40730470,7190,7190,7190,7190,0
20240821,122500,40730470,7190,7190,7190,7190,0
20240821,122400,40730470,7190,7190,7190,7190,0
20240821,122300,40730470,7190,7190,7190,7190,0
20240821,122200,40730470,7190,7190,7190,7190,0
20240821,122100,40730470,7190,7190,7190,7190,0
20240821,122000,40730470,7190,7180,7190,7180,63
20240821,121900,40278070,7190,7190,7190,7190,0
20240821,121800,40278070,7190,7190,7190,7190,0
20240821,121700,40278070,7190,7190,7190,7190,0
20240821,121600,40278070,7190,7180,7190,7180,6
20240821,121500,40234980,7190,7190,7190,7190,0
20240821,121400,40234980,7190,7180,7190,7180,20
20240821,121300,40091370,7180,7180,7180,7180,0
20240821,121200,40091370,7180,7180,7180,7180,0
20240821,121100,40091370,7180,7180,7180,7180,0
20240821,121000,40091370,7180,7180,7180,7180,0
20240821,120900,40091370,7180,7180,7180,7180,0
20240821,120800,40091370,7180,7180,7180,7180,0
20240821,120700,40091370,7180,7180,7180,7180,0
20240821,120600,40091370,7180,7180,7180,7180,0
20240821,120500,40091370,7180,7180,7180,7180,0
20240821,120400,40091370,7180,7180,7180,7180,0
20240821,120300,40091370,7180,7180,7180,7180,0
20240821,120200,40091370,7180,7180,7180,7180,0
20240821,120100,40091370,7180,7180,7180,7180,0
20240821,120000,40091370,7180,7180,7180,7180,0
20240821,115900,40091370,7180,7180,7180,7180,0
20240821,115800,40091370,7180,7180,7180,7180,19
20240821,115700,39954950,7180,7180,7180,7180,1
20240821,115600,39947770,7160,7160,7160,7160,30
20240821,115500,39732970,7160,7160,7160,7160,0
20240821,115400,39732970,7160,7160,7160,7160,0
20240821,115300,39732970,7160,7160,7160,7160,2388
20240821,115200,22634890,7170,7170,7170,7170,0
20240821,115100,22634890,7170,7170,7170,7170,0
20240821,115000,22634890,7170,7170,7170,7170,0
20240821,114900,22634890,7170,7160,7170,7160,96
20240821,114800,21947330,7160,7160,7160,7160,0
20240821,114700,21947330,7160,7160,7160,7160,0
20240821,114600,21947330,7160,7160,7160,7160,0
20240821,114500,21947330,7160,7160,7160,7160,0
20240821,114400,21947330,7160,7160,7160,7160,0
20240821,114300,21947330,7160,7160,7160,7160,0
20240821,114200,21947330,7160,7160,7160,7160,0
20240821,114100,21947330,7160,7160,7160,7160,0
20240821,114000,21947330,7160,7160,7160,7160,0
20240821,113900,21947330,7160,7160,7160,7160,0
20240821,113800,21947330,7160,7160,7160,7160,0
20240821,113700,21947330,7160,7160,7160,7160,0
20240821,113600,21947330,7160,7160,7160,7160,0
20240821,113500,21947330,7160,7160,7160,7160,0
20240821,113400,21947330,7160,7160,7160,7160,0
20240821,113300,21947330,7160,7160,7160,7160,15
20240821,113200,21839930,7170,7160,7170,7160,4
20240821,113100,21811280,7160,7160,7160,7160,0
20240821,113000,21811280,7160,7160,7160,7160,0
20240821,112900,21811280,7160,7160,7160,7160,0
20240821,112800,21811280,7160,7160,7160,7160,0
20240821,112700,21811280,7160,7160,7160,7160,0
20240821,112600,21811280,7160,7160,7160,7160,0
20240821,112500,21811280,7160,7160,7160,7160,0
20240821,112400,21811280,7160,7160,7160,7160,0
20240821,112300,21811280,7160,7160,7160,7160,0
20240821,112200,21811280,7160,7160,7160,7160,1
20240821,112100,21804120,7190,7190,7190,7190,0
20240821,112000,21804120,7190,7190,7190,7190,0
20240821,111900,21804120,7190,7190,7190,7190,0
20240821,111800,21804120,7190,7190,7190,7190,0
20240821,111700,21804120,7190,7190,7190,7190,0
20240821,111600,21804120,7190,7190,7190,7190,0
20240821,111500,21804120,7190,7190,7190,7190,0
20240821,111400,21804120,7190,7190,7190,7190,0
20240821,111300,21804120,7190,7190,7190,7190,0
20240821,111200,21804120,7190,7190,7190,7190,0
20240821,111100,21804120,7190,7190,7190,7190,0
20240821,111000,21804120,7190,7190,7190,7190,0
20240821,110900,21804120,7190,7190,7190,7190,0
20240821,110800,21804120,7190,7190,7190,7190,0
20240821,110700,21804120,7190,7190,7190,7190,0
20240821,110600,21804120,7190,7190,7190,7190,0
20240821,110500,21804120,7190,7190,7190,7190,0
20240821,110400,21804120,7190,7190,7190,7180,3
20240821,110300,21782560,7190,7190,7190,7190,0
20240821,110200,21782560,7190,7190,7190,7190,0
20240821,110100,21782560,7190,7190,7190,7190,0
20240821,110000,21782560,7190,7190,7190,7190,9
20240821,105900,21717850,7200,7200,7200,7200,0
20240821,105800,21717850,7200,7200,7200,7200,0
20240821,105700,21717850,7200,7200,7200,7200,0
20240821,105600,21717850,7200,7170,7200,7170,5
20240821,105500,21681970,7170,7170,7170,7170,3
20240821,105400,21660460,7170,7170,7170,7170,0
20240821,105300,21660460,7170,7170,7170,7170,0
20240821,105200,21660460,7170,7170,7170,7170,0
20240821,105100,21660460,7170,7170,7170,7170,1
20240821,105000,21653290,7100,7100,7100,7100,0
20240821,104900,21653290,7100,7160,7160,7100,350
20240821,104800,19158260,7170,7170,7170,7170,0
20240821,104700,19158260,7170,7170,7170,7170,0
20240821,104600,19158260,7170,7170,7170,7170,0
20240821,104500,19158260,7170,7170,7170,7170,0
20240821,104400,19158260,7170,7170,7170,7170,1
20240821,104300,19151090,7170,7170,7170,7170,0
20240821,104200,19151090,7170,7170,7170,7170,14
20240821,104100,19050710,7180,7180,7180,7180,0
20240821,104000,19050710,7180,7180,7180,7180,0
20240821,103900,19050710,7180,7180,7180,7180,0
20240821,103800,19050710,7180,7180,7180,7180,0
20240821,103700,19050710,7180,7180,7180,7180,0
20240821,103600,19050710,7180,7180,7180,7180,0
20240821,103500,19050710,7180,7180,7180,7180,0
20240821,103400,19050710,7180,7180,7180,7180,25
20240821,103300,18871210,7180,7180,7180,7180,0
20240821,103200,18871210,7180,7180,7180,7180,0
20240821,103100,18871210,7180,7180,7180,7180,0
20240821,103000,18871210,7180,7180,7180,7180,0
20240821,102900,18871210,7180,7180,7180,7180,1
20240821,102800,18864030,7180,7180,7180,7180,0
20240821,102700,18864030,7180,7140,7180,7140,72
20240821,102600,18349830,7140,7140,7140,7140,432
20240821,102500,15265350,7140,7140,7140,7140,5
20240821,102400,15229650,7180,7180,7180,7180,0
20240821,102300,15229650,7180,7160,7180,7160,89
20240821,102200,14591030,7160,7160,7160,7160,15
20240821,102100,14483630,7160,7150,7160,7150,15
20240821,102000,14376310,7160,7160,7160,7160,0
20240821,101900,14376310,7160,7160,7160,7160,0
20240821,101800,14376310,7160,7160,7160,7160,0
20240821,101700,14376310,7160,7160,7160,7160,0
20240821,101600,14376310,7160,7160,7160,7160,0
20240821,101500,14376310,7160,7160,7160,7160,0
20240821,101400,14376310,7160,7160,7160,7160,0
20240821,101300,14376310,7160,7160,7160,7160,0
20240821,101200,14376310,7160,7160,7160,7160,0
20240821,101100,14376310,7160,7160,7160,7160,0
20240821,101000,14376310,7160,7160,7160,7160,0
20240821,100900,14376310,7160,7150,7160,7100,654
20240821,100800,9717760,7150,7160,7160,7150,98
20240821,100700,9016520,7200,7200,7200,7200,0
20240821,100600,9016520,7200,7200,7200,7200,0
20240821,100500,9016520,7200,7200,7200,7200,0
20240821,100400,9016520,7200,7200,7200,7200,0
20240821,100300,9016520,7200,7200,7200,7200,0
20240821,100200,9016520,7200,7200,7200,7200,0
20240821,100100,9016520,7200,7200,7200,7200,0
20240821,100000,9016520,7200,7200,7200,7200,0
20240821,095900,9016520,7200,7200,7200,7200,0
20240821,095800,9016520,7200,7200,7200,7200,0
20240821,095700,9016520,7200,7200,7200,7200,0
20240821,095600,9016520,7200,7200,7200,7200,0
20240821,095500,9016520,7200,7200,7200,7200,0
20240821,095400,9016520,7200,7200,7200,7200,0
20240821,095300,9016520,7200,7200,7200,7200,0
20240821,095200,9016520,7200,7200,7200,7200,0
20240821,095100,9016520,7200,7200,7200,7200,0
20240821,095000,9016520,7200,7160,7200,7160,2
20240821,094900,9002160,7170,7180,7180,7170,95
20240821,094800,8320560,7200,7200,7200,7200,0
20240821,094700,8320560,7200,7200,7200,7200,0
20240821,094600,8320560,7200,7200,7200,7200,8
20240821,094500,8262960,7200,7200,7200,7200,1
20240821,094400,8255760,7200,7200,7200,7200,1
20240821,094300,8248560,7200,7190,7200,7190,30
20240821,094200,8032830,7200,7200,7200,7200,0
20240821,094100,8032830,7200,7200,7200,7200,1
20240821,094000,8025630,7220,7220,7220,7220,0
20240821,093900,8025630,7220,7220,7220,7220,3
20240821,093800,8003970,7220,7220,7220,7220,0
20240821,093700,8003970,7220,7220,7220,7200,139
20240821,093600,7001820,7230,7230,7230,7230,0
20240821,093500,7001820,7230,7210,7260,7210,260
20240821,093400,5119920,7210,7140,7210,7140,85
20240821,093300,4510110,7160,7160,7160,7160,0
20240821,093200,4510110,7160,7160,7160,7160,0
20240821,093100,4510110,7160,7160,7160,7160,0
20240821,093000,4510110,7160,7160,7160,7160,0
20240821,092900,4510110,7160,7160,7160,7160,0
20240821,092800,4510110,7160,7160,7160,7160,0
20240821,092700,4510110,7160,7160,7160,7160,0
20240821,092600,4510110,7160,7160,7160,7160,0
20240821,092500,4510110,7160,7160,7160,7160,0
20240821,092400,4510110,7160,7160,7160,7160,0
20240821,092300,4510110,7160,7160,7160,7160,0
20240821,092200,4510110,7160,7160,7160,7160,0
20240821,092100,4510110,7160,7160,7160,7160,0
20240821,092000,4510110,7160,7160,7160,7160,0
20240821,091900,4510110,7160,7160,7160,7160,0
20240821,091800,4510110,7160,7160,7160,7160,0
20240821,091700,4510110,7160,7160,7160,7160,0
20240821,091600,4510110,7160,7160,7160,7160,0
20240821,091500,4510110,7160,7160,7160,7160,0
20240821,091400,4510110,7160,7160,7160,7160,0
20240821,091300,4510110,7160,7160,7160,7160,0
20240821,091200,4510110,7160,7160,7160,7160,35
20240821,091100,4259510,7160,7160,7160,7160,0
20240821,091000,4259510,7160,7160,7160,7160,0
20240821,090900,4259510,7160,7160,7160,7160,0
20240821,090800,4259510,7160,7160,7160,7160,0
20240821,090700,4259510,7160,7160,7160,7160,0
20240821,090600,4259510,7160,7080,7160,7080,57
20240821,090500,3855870,7070,7160,7160,7070,103
20240821,090400,3126460,7130,7140,7140,7130,359
20240821,090300,565370,7150,7150,7150,7150,50
20240821,090200,207870,7170,7170,7170,7170,0
20240821,090100,207870,7170,7170,7170,7170,25
20240821,090000,28620,7170,7140,7170,7140,4