KissMeData/044340/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,192500,124087510,7090,7090,7090,7090,33
20240822,192400,124087510,7090,7090,7090,7090,0
20240822,192300,124087510,7090,7090,7090,7090,0
20240822,192200,124087510,7090,7090,7090,7090,0
20240822,192100,124087510,7090,7090,7090,7090,0
20240822,192000,124087510,7090,7090,7090,7090,0
20240822,191900,124087510,7090,7090,7090,7090,0
20240822,191800,124087510,7090,7090,7090,7090,0
20240822,191700,124087510,7090,7090,7090,7090,0
20240822,191600,124087510,7090,7090,7090,7090,0
20240822,191500,124087510,7090,7090,7090,7090,0
20240822,191400,124087510,7090,7090,7090,7090,0
20240822,191300,124087510,7090,7090,7090,7090,0
20240822,191200,124087510,7090,7090,7090,7090,0
20240822,191100,124087510,7090,7090,7090,7090,0
20240822,191000,124087510,7090,7090,7090,7090,0
20240822,190900,124087510,7090,7090,7090,7090,0
20240822,190800,124087510,7090,7090,7090,7090,0
20240822,190700,124087510,7090,7090,7090,7090,0
20240822,190600,124087510,7090,7090,7090,7090,0
20240822,190500,124087510,7090,7090,7090,7090,0
20240822,190400,124087510,7090,7090,7090,7090,0
20240822,190300,124087510,7090,7090,7090,7090,0
20240822,190200,124087510,7090,7090,7090,7090,0
20240822,190100,124087510,7090,7090,7090,7090,0
20240822,190000,124087510,7090,7090,7090,7090,0
20240822,185900,124087510,7090,7090,7090,7090,0
20240822,185800,124087510,7090,7090,7090,7090,0
20240822,185700,124087510,7090,7090,7090,7090,0
20240822,185600,124087510,7090,7090,7090,7090,0
20240822,185500,124087510,7090,7090,7090,7090,33
20240822,185400,124087510,7090,7090,7090,7090,0
20240822,185300,124087510,7090,7090,7090,7090,0
20240822,185200,124087510,7090,7090,7090,7090,0
20240822,185100,124087510,7090,7090,7090,7090,0
20240822,185000,124087510,7090,7090,7090,7090,0
20240822,184900,124087510,7090,7090,7090,7090,0
20240822,184800,124087510,7090,7090,7090,7090,0
20240822,184700,124087510,7090,7090,7090,7090,0
20240822,184600,124087510,7090,7090,7090,7090,0
20240822,184500,124087510,7090,7090,7090,7090,0
20240822,184400,124087510,7090,7090,7090,7090,0
20240822,184300,124087510,7090,7090,7090,7090,0
20240822,184200,124087510,7090,7090,7090,7090,0
20240822,184100,124087510,7090,7090,7090,7090,0
20240822,184000,124087510,7090,7090,7090,7090,0
20240822,183900,124087510,7090,7090,7090,7090,0
20240822,183800,124087510,7090,7090,7090,7090,0
20240822,183700,124087510,7090,7090,7090,7090,0
20240822,183600,124087510,7090,7090,7090,7090,0
20240822,183500,124087510,7090,7090,7090,7090,0
20240822,183400,124087510,7090,7090,7090,7090,0
20240822,183300,124087510,7090,7090,7090,7090,0
20240822,183200,124087510,7090,7090,7090,7090,0
20240822,183100,124087510,7090,7090,7090,7090,0
20240822,183000,124087510,7090,7090,7090,7090,0
20240822,182900,124087510,7090,7090,7090,7090,0
20240822,182800,124087510,7090,7090,7090,7090,0
20240822,182700,124087510,7090,7090,7090,7090,0
20240822,182600,124087510,7090,7090,7090,7090,0
20240822,182500,124087510,7090,7090,7090,7090,33
20240822,182400,124087510,7090,7090,7090,7090,0
20240822,182300,124087510,7090,7090,7090,7090,0
20240822,182200,124087510,7090,7090,7090,7090,0
20240822,182100,124087510,7090,7090,7090,7090,0
20240822,182000,124087510,7090,7090,7090,7090,0
20240822,181900,124087510,7090,7090,7090,7090,0
20240822,181800,124087510,7090,7090,7090,7090,0
20240822,181700,124087510,7090,7090,7090,7090,0
20240822,181600,124087510,7090,7090,7090,7090,0
20240822,181500,124087510,7090,7090,7090,7090,0
20240822,181400,124087510,7090,7090,7090,7090,0
20240822,181300,124087510,7090,7090,7090,7090,0
20240822,181200,124087510,7090,7090,7090,7090,0
20240822,181100,124087510,7090,7090,7090,7090,0
20240822,181000,124087510,7090,7090,7090,7090,0
20240822,180900,124087510,7090,7090,7090,7090,0
20240822,180800,124087510,7090,7090,7090,7090,0
20240822,180700,124087510,7090,7090,7090,7090,0
20240822,180600,124087510,7090,7090,7090,7090,0
20240822,180500,124087510,7090,7090,7090,7090,0
20240822,180400,124087510,7090,7090,7090,7090,0
20240822,180300,124087510,7090,7090,7090,7090,0
20240822,180200,124087510,7090,7090,7090,7090,0
20240822,180100,124087510,7090,7090,7090,7090,0
20240822,180000,124087510,7090,7090,7090,7090,0
20240822,175900,124087510,7090,7090,7090,7090,0
20240822,175800,124087510,7090,7090,7090,7090,0
20240822,175700,124087510,7090,7090,7090,7090,0
20240822,175600,124087510,7090,7090,7090,7090,0
20240822,175500,124087510,7090,7090,7090,7090,33
20240822,175400,124087510,7090,7090,7090,7090,0
20240822,175300,124087510,7090,7090,7090,7090,0
20240822,175200,124087510,7090,7090,7090,7090,0
20240822,175100,124087510,7090,7090,7090,7090,0
20240822,175000,124087510,7090,7090,7090,7090,0
20240822,174900,124087510,7090,7090,7090,7090,0
20240822,174800,124087510,7090,7090,7090,7090,0
20240822,174700,124087510,7090,7090,7090,7090,0
20240822,174600,124087510,7090,7090,7090,7090,0
20240822,174500,124087510,7090,7090,7090,7090,0
20240822,174400,124087510,7090,7090,7090,7090,0
20240822,174300,124087510,7090,7090,7090,7090,0
20240822,174200,124087510,7090,7090,7090,7090,0
20240822,174100,124087510,7090,7090,7090,7090,0
20240822,174000,124087510,7090,7090,7090,7090,0
20240822,173900,124087510,7090,7090,7090,7090,0
20240822,173800,124087510,7090,7090,7090,7090,0
20240822,173700,124087510,7090,7090,7090,7090,0
20240822,173600,124087510,7090,7090,7090,7090,0
20240822,173500,124087510,7090,7090,7090,7090,0
20240822,173400,124087510,7090,7090,7090,7090,0
20240822,173300,124087510,7090,7090,7090,7090,0
20240822,173200,124087510,7090,7090,7090,7090,0
20240822,173100,124087510,7090,7090,7090,7090,0
20240822,173000,124087510,7090,7090,7090,7090,0
20240822,172900,124087510,7090,7090,7090,7090,0
20240822,172800,124087510,7090,7090,7090,7090,0
20240822,172700,124087510,7090,7090,7090,7090,0
20240822,172600,124087510,7090,7090,7090,7090,0
20240822,172500,124087510,7090,7090,7090,7090,33
20240822,172400,124087510,7090,7090,7090,7090,0
20240822,172300,124087510,7090,7090,7090,7090,0
20240822,172200,124087510,7090,7090,7090,7090,0
20240822,172100,124087510,7090,7090,7090,7090,0
20240822,172000,124087510,7090,7090,7090,7090,0
20240822,171900,124087510,7090,7090,7090,7090,0
20240822,171800,124087510,7090,7090,7090,7090,0
20240822,171700,124087510,7090,7090,7090,7090,0
20240822,171600,124087510,7090,7090,7090,7090,0
20240822,171500,124087510,7090,7090,7090,7090,0
20240822,171400,124087510,7090,7090,7090,7090,0
20240822,171300,124087510,7090,7090,7090,7090,0
20240822,171200,124087510,7090,7090,7090,7090,0
20240822,171100,124087510,7090,7090,7090,7090,0
20240822,171000,124087510,7090,7090,7090,7090,0
20240822,170900,124087510,7090,7090,7090,7090,0
20240822,170800,124087510,7090,7090,7090,7090,0
20240822,170700,124087510,7090,7090,7090,7090,0
20240822,170600,124087510,7090,7090,7090,7090,0
20240822,170500,124087510,7090,7090,7090,7090,0
20240822,170400,124087510,7090,7090,7090,7090,0
20240822,170300,124087510,7090,7090,7090,7090,0
20240822,170200,124087510,7090,7090,7090,7090,0
20240822,170100,124087510,7090,7090,7090,7090,0
20240822,170000,124087510,7090,7090,7090,7090,0
20240822,165900,124087510,7090,7090,7090,7090,0
20240822,165800,124087510,7090,7090,7090,7090,0
20240822,165700,124087510,7090,7090,7090,7090,0
20240822,165600,124087510,7090,7090,7090,7090,0
20240822,165500,124087510,7090,7090,7090,7090,33
20240822,165400,124087510,7090,7090,7090,7090,0
20240822,165300,124087510,7090,7090,7090,7090,0
20240822,165200,124087510,7090,7090,7090,7090,0
20240822,165100,124087510,7090,7090,7090,7090,0
20240822,165000,124087510,7090,7090,7090,7090,0
20240822,164900,124087510,7090,7090,7090,7090,0
20240822,164800,124087510,7090,7090,7090,7090,0
20240822,164700,124087510,7090,7090,7090,7090,0
20240822,164600,124087510,7090,7090,7090,7090,0
20240822,164500,124087510,7090,7090,7090,7090,0
20240822,164400,124087510,7090,7090,7090,7090,0
20240822,164300,124087510,7090,7090,7090,7090,0
20240822,164200,124087510,7090,7090,7090,7090,0
20240822,164100,124087510,7090,7090,7090,7090,0
20240822,164000,124087510,7090,7090,7090,7090,0
20240822,163900,124087510,7090,7090,7090,7090,0
20240822,163800,124087510,7090,7090,7090,7090,0
20240822,163700,124087510,7090,7090,7090,7090,0
20240822,163600,124087510,7090,7090,7090,7090,0
20240822,163500,124087510,7090,7090,7090,7090,0
20240822,163400,124087510,7090,7090,7090,7090,0
20240822,163300,124087510,7090,7090,7090,7090,0
20240822,163200,124087510,7090,7090,7090,7090,0
20240822,163100,124087510,7090,7090,7090,7090,0
20240822,163000,124087510,7090,7090,7090,7090,0
20240822,162900,124087510,7090,7090,7090,7090,0
20240822,162800,124087510,7090,7090,7090,7090,0
20240822,162700,124087510,7090,7090,7090,7090,0
20240822,162600,124087510,7090,7090,7090,7090,0
20240822,162500,124087510,7090,7090,7090,7090,33
20240822,162400,124087510,7090,7090,7090,7090,0
20240822,162300,124087510,7090,7090,7090,7090,0
20240822,162200,124087510,7090,7090,7090,7090,0
20240822,162100,124087510,7090,7090,7090,7090,0
20240822,162000,124087510,7090,7090,7090,7090,0
20240822,161900,124087510,7090,7090,7090,7090,0
20240822,161800,124087510,7090,7090,7090,7090,0
20240822,161700,124087510,7090,7090,7090,7090,0
20240822,161600,124087510,7090,7090,7090,7090,0
20240822,161500,124087510,7090,7090,7090,7090,0
20240822,161400,124087510,7090,7090,7090,7090,0
20240822,161300,124087510,7090,7090,7090,7090,0
20240822,161200,124087510,7090,7090,7090,7090,0
20240822,161100,124087510,7090,7090,7090,7090,0
20240822,161000,124087510,7090,7090,7090,7090,0
20240822,160900,124087510,7090,7090,7090,7090,0
20240822,160800,124087510,7090,7090,7090,7090,0
20240822,160700,124087510,7090,7090,7090,7090,0
20240822,160600,124087510,7090,7090,7090,7090,0
20240822,160500,124087510,7090,7090,7090,7090,0
20240822,160400,124087510,7090,7090,7090,7090,0
20240822,160300,124087510,7090,7090,7090,7090,0
20240822,160200,124087510,7090,7090,7090,7090,0
20240822,160100,124087510,7090,7090,7090,7090,0
20240822,160000,124087510,7090,7090,7090,7090,0
20240822,155900,124087510,7090,7090,7090,7090,0
20240822,155800,124087510,7090,7090,7090,7090,0
20240822,155700,124087510,7090,7090,7090,7090,0
20240822,155600,124087510,7090,7090,7090,7090,0
20240822,155500,124087510,7090,7090,7090,7090,33
20240822,155400,124087510,7090,7090,7090,7090,0
20240822,155300,124087510,7090,7090,7090,7090,0
20240822,155200,124087510,7090,7090,7090,7090,0
20240822,155100,124087510,7090,7090,7090,7090,0
20240822,155000,124087510,7090,7090,7090,7090,0
20240822,154900,124087510,7090,7090,7090,7090,0
20240822,154800,124087510,7090,7090,7090,7090,0
20240822,154700,124087510,7090,7090,7090,7090,0
20240822,154600,124087510,7090,7090,7090,7090,0
20240822,154500,124087510,7090,7090,7090,7090,0
20240822,154400,124087510,7090,7090,7090,7090,0
20240822,154300,124087510,7090,7090,7090,7090,0
20240822,154200,124087510,7090,7090,7090,7090,0
20240822,154100,124087510,7090,7090,7090,7090,0
20240822,154000,124087510,7090,7090,7090,7090,0
20240822,153900,124087510,7090,7090,7090,7090,0
20240822,153800,124087510,7090,7090,7090,7090,0
20240822,153700,124087510,7090,7090,7090,7090,0
20240822,153600,124087510,7090,7090,7090,7090,0
20240822,153500,124087510,7090,7090,7090,7090,0
20240822,153400,124087510,7090,7090,7090,7090,0
20240822,153300,124087510,7090,7090,7090,7090,0
20240822,153200,124087510,7090,7090,7090,7090,0
20240822,153100,124087510,7090,7090,7090,7090,0
20240822,153000,124087510,7090,7090,7090,7090,33
20240822,152900,123853540,7040,7040,7040,7040,0
20240822,152800,123853540,7040,7040,7040,7040,0
20240822,152700,123853540,7040,7040,7040,7040,0
20240822,152600,123853540,7040,7040,7040,7040,0
20240822,152500,123853540,7040,7040,7040,7040,0
20240822,152400,123853540,7040,7040,7040,7040,0
20240822,152300,123853540,7040,7040,7040,7040,0
20240822,152200,123853540,7040,7040,7040,7040,0
20240822,152100,123853540,7040,7040,7040,7040,0
20240822,152000,123853540,7040,7040,7040,7040,0
20240822,151900,123853540,7040,7040,7040,7040,10
20240822,151800,123783140,7070,7070,7070,7070,0
20240822,151700,123783140,7070,7070,7070,7070,0
20240822,151600,123783140,7070,7070,7070,7070,96
20240822,151500,123104420,7060,7040,7060,7040,354
20240822,151400,120605200,7070,7070,7070,7070,0
20240822,151300,120605200,7070,7050,7070,7050,335
20240822,151200,118238820,7040,7040,7040,7040,0
20240822,151100,118238820,7040,7040,7040,7040,0
20240822,151000,118238820,7040,7040,7040,7040,0
20240822,150900,118238820,7040,7040,7040,7040,0
20240822,150800,118238820,7040,7040,7040,7040,0
20240822,150700,118238820,7040,7040,7040,7040,0
20240822,150600,118238820,7040,7040,7040,7040,0
20240822,150500,118238820,7040,7040,7040,7040,0
20240822,150400,118238820,7040,7040,7040,7040,1
20240822,150300,118231780,7060,7060,7060,7060,0
20240822,150200,118231780,7060,7060,7060,7060,1
20240822,150100,118224720,7060,7060,7060,7060,4
20240822,150000,118196480,7050,7050,7050,7050,94
20240822,145900,117533780,7050,7050,7050,7050,0
20240822,145800,117533780,7050,7050,7050,7050,0
20240822,145700,117533780,7050,7050,7050,7050,0
20240822,145600,117533780,7050,7050,7050,7050,0
20240822,145500,117533780,7050,7050,7050,7050,0
20240822,145400,117533780,7050,7050,7050,7050,1
20240822,145300,117526730,7030,7030,7030,7030,0
20240822,145200,117526730,7030,7030,7030,7030,0
20240822,145100,117526730,7030,7030,7030,7030,0
20240822,145000,117526730,7030,7030,7030,7030,0
20240822,144900,117526730,7030,7030,7030,7030,0
20240822,144800,117526730,7030,7030,7030,7030,0
20240822,144700,117526730,7030,7030,7030,7030,0
20240822,144600,117526730,7030,7030,7030,7030,2
20240822,144500,117512670,7060,7060,7070,7060,3
20240822,144400,117491480,7070,7070,7070,7070,0
20240822,144300,117491480,7070,7070,7070,7070,0
20240822,144200,117491480,7070,7080,7080,7030,1107
20240822,144100,109677050,7090,7090,7090,7090,3
20240822,144000,109655780,7090,7090,7090,7090,92
20240822,143900,109003500,7080,7090,7090,7080,128
20240822,143800,108096240,7080,7080,7080,7080,7
20240822,143700,108046680,7090,7090,7090,7090,0
20240822,143600,108046680,7090,7090,7090,7090,5
20240822,143500,108011230,7110,7110,7110,7110,0
20240822,143400,108011230,7110,7110,7110,7110,0
20240822,143300,108011230,7110,7110,7110,7110,0
20240822,143200,108011230,7110,7110,7110,7110,0
20240822,143100,108011230,7110,7110,7110,7110,39
20240822,143000,107733940,7110,7110,7110,7110,0
20240822,142900,107733940,7110,7110,7110,7110,0
20240822,142800,107733940,7110,7100,7110,7100,3
20240822,142700,107712630,7110,7110,7110,7110,0
20240822,142600,107712630,7110,7110,7110,7110,0
20240822,142500,107712630,7110,7110,7110,7110,0
20240822,142400,107712630,7110,7110,7110,7110,1
20240822,142300,107705520,7110,7100,7110,7100,2
20240822,142200,107691310,7110,7110,7110,7110,0
20240822,142100,107691310,7110,7110,7110,7110,0
20240822,142000,107691310,7110,7110,7110,7110,0
20240822,141900,107691310,7110,7110,7110,7110,0
20240822,141800,107691310,7110,7110,7110,7110,0
20240822,141700,107691310,7110,7110,7110,7110,0
20240822,141600,107691310,7110,7110,7110,7110,0
20240822,141500,107691310,7110,7110,7110,7110,0
20240822,141400,107691310,7110,7110,7110,7110,0
20240822,141300,107691310,7110,7110,7110,7110,0
20240822,141200,107691310,7110,7110,7110,7110,0
20240822,141100,107691310,7110,7110,7110,7100,113
20240822,141000,106888980,7110,7110,7110,7110,0
20240822,140900,106888980,7110,7110,7110,7110,0
20240822,140800,106888980,7110,7110,7110,7110,0
20240822,140700,106888980,7110,7110,7110,7110,0
20240822,140600,106888980,7110,7110,7110,7110,0
20240822,140500,106888980,7110,7110,7110,7110,0
20240822,140400,106888980,7110,7110,7110,7110,0
20240822,140300,106888980,7110,7110,7110,7110,0
20240822,140200,106888980,7110,7110,7110,7110,0
20240822,140100,106888980,7110,7110,7110,7110,0
20240822,140000,106888980,7110,7110,7110,7110,0
20240822,135900,106888980,7110,7110,7110,7110,0
20240822,135800,106888980,7110,7110,7110,7110,2
20240822,135700,106874760,7110,7110,7110,7110,0
20240822,135600,106874760,7110,7110,7110,7110,100
20240822,135500,106163760,7110,7110,7110,7110,0
20240822,135400,106163760,7110,7110,7110,7110,4
20240822,135300,106135320,7110,7110,7110,7110,0
20240822,135200,106135320,7110,7110,7110,7110,0
20240822,135100,106135320,7110,7110,7110,7110,0
20240822,135000,106135320,7110,7110,7110,7110,0
20240822,134900,106135320,7110,7110,7110,7110,0
20240822,134800,106135320,7110,7110,7110,7110,1
20240822,134700,106128210,7110,7110,7110,7110,4
20240822,134600,106099770,7110,7110,7110,7110,2
20240822,134500,106085550,7110,7110,7110,7110,0
20240822,134400,106085550,7110,7110,7110,7110,0
20240822,134300,106085550,7110,7110,7110,7110,0
20240822,134200,106085550,7110,7110,7110,7110,2
20240822,134100,106071330,7110,7110,7110,7110,0
20240822,134000,106071330,7110,7110,7110,7110,1
20240822,133900,106064220,7110,7110,7110,7110,1
20240822,133800,106057110,7110,7110,7110,7110,0
20240822,133700,106057110,7110,7110,7110,7110,0
20240822,133600,106057110,7110,7100,7110,7100,20
20240822,133500,105915100,7110,7110,7110,7110,0
20240822,133400,105915100,7110,7110,7110,7110,0
20240822,133300,105915100,7110,7110,7110,7110,0
20240822,133200,105915100,7110,7110,7110,7110,0
20240822,133100,105915100,7110,7110,7110,7110,0
20240822,133000,105915100,7110,7110,7110,7110,1
20240822,132900,105907990,7110,7110,7110,7110,2
20240822,132800,105893770,7100,7100,7100,7100,1
20240822,132700,105886670,7100,7100,7100,7100,0
20240822,132600,105886670,7100,7100,7100,7100,300
20240822,132500,103756670,7100,7100,7100,7100,1
20240822,132400,103749570,7080,7080,7080,7080,256
20240822,132300,101937090,7100,7100,7100,7100,0
20240822,132200,101937090,7100,7100,7100,7100,0
20240822,132100,101937090,7100,7100,7100,7100,0
20240822,132000,101937090,7100,7100,7100,7100,0
20240822,131900,101937090,7100,7100,7100,7100,0
20240822,131800,101937090,7100,7100,7100,7100,1
20240822,131700,101929990,7090,7090,7090,7090,0
20240822,131600,101929990,7090,7090,7090,7090,0
20240822,131500,101929990,7090,7090,7090,7090,0
20240822,131400,101929990,7090,7090,7090,7090,0
20240822,131300,101929990,7090,7090,7090,7090,1
20240822,131200,101922900,7100,7100,7100,7100,1
20240822,131100,101915800,7100,7100,7100,7100,0
20240822,131000,101915800,7100,7100,7100,7100,0
20240822,130900,101915800,7100,7100,7100,7100,0
20240822,130800,101915800,7100,7100,7100,7100,0
20240822,130700,101915800,7100,7100,7100,7100,0
20240822,130600,101915800,7100,7100,7100,7100,1
20240822,130500,101908700,7100,7100,7100,7100,0
20240822,130400,101908700,7100,7100,7100,7100,0
20240822,130300,101908700,7100,7100,7100,7100,0
20240822,130200,101908700,7100,7100,7100,7100,0
20240822,130100,101908700,7100,7100,7100,7100,0
20240822,130000,101908700,7100,7090,7100,7090,3
20240822,125900,101887410,7100,7100,7100,7100,90
20240822,125800,101248410,7100,7100,7100,7100,0
20240822,125700,101248410,7100,7100,7100,7100,50
20240822,125600,100893410,7100,7100,7100,7100,0
20240822,125500,100893410,7100,7100,7100,7100,0
20240822,125400,100893410,7100,7100,7100,7100,2
20240822,125300,100879210,7100,7100,7100,7100,0
20240822,125200,100879210,7100,7100,7100,7100,0
20240822,125100,100879210,7100,7100,7100,7100,0
20240822,125000,100879210,7100,7100,7100,7100,1
20240822,124900,100872110,7100,7090,7100,7090,4
20240822,124800,100843740,7080,7080,7080,7080,30
20240822,124700,100631340,7080,7080,7080,7080,0
20240822,124600,100631340,7080,7080,7080,7080,0
20240822,124500,100631340,7080,7080,7080,7080,0
20240822,124400,100631340,7080,7080,7080,7080,0
20240822,124300,100631340,7080,7080,7080,7080,0
20240822,124200,100631340,7080,7080,7080,7080,13
20240822,124100,100539300,7090,7090,7090,7090,0
20240822,124000,100539300,7090,7090,7090,7090,0
20240822,123900,100539300,7090,7080,7090,7080,3
20240822,123800,100518050,7090,7090,7090,7090,0
20240822,123700,100518050,7090,7090,7090,7090,0
20240822,123600,100518050,7090,7090,7090,7090,0
20240822,123500,100518050,7090,7090,7090,7090,0
20240822,123400,100518050,7090,7090,7090,7090,0
20240822,123300,100518050,7090,7090,7090,7090,0
20240822,123200,100518050,7090,7070,7100,7070,29
20240822,123100,100312950,7080,7090,7090,7080,17
20240822,123000,100192450,7100,7100,7100,7100,0
20240822,122900,100192450,7100,7100,7100,7100,0
20240822,122800,100192450,7100,7100,7100,7100,0
20240822,122700,100192450,7100,7100,7100,7100,1
20240822,122600,100185350,7110,7100,7110,7100,2
20240822,122500,100171140,7110,7110,7110,7110,0
20240822,122400,100171140,7110,7110,7110,7110,0
20240822,122300,100171140,7110,7100,7110,7090,67
20240822,122200,99695470,7100,7100,7100,7100,0
20240822,122100,99695470,7100,7100,7100,7100,3
20240822,122000,99674170,7120,7110,7120,7110,2
20240822,121900,99659940,7120,7120,7120,7120,1
20240822,121800,99652820,7110,7110,7110,7110,1
20240822,121700,99645710,7120,7120,7120,7120,0
20240822,121600,99645710,7120,7130,7130,7110,464
20240822,121500,96345080,7150,7150,7150,7150,0
20240822,121400,96345080,7150,7150,7150,7150,0
20240822,121300,96345080,7150,7150,7150,7150,0
20240822,121200,96345080,7150,7150,7150,7150,0
20240822,121100,96345080,7150,7150,7150,7150,0
20240822,121000,96345080,7150,7150,7150,7150,0
20240822,120900,96345080,7150,7150,7150,7150,0
20240822,120800,96345080,7150,7150,7150,7150,0
20240822,120700,96345080,7150,7150,7150,7150,0
20240822,120600,96345080,7150,7150,7150,7150,1
20240822,120500,96337930,7120,7120,7120,7120,0
20240822,120400,96337930,7120,7120,7120,7120,0
20240822,120300,96337930,7120,7120,7120,7120,1
20240822,120200,96330810,7150,7150,7150,7150,0
20240822,120100,96330810,7150,7150,7150,7150,10
20240822,120000,96259310,7150,7150,7150,7150,0
20240822,115900,96259310,7150,7150,7150,7150,10
20240822,115800,96187810,7150,7150,7150,7150,19
20240822,115700,96051960,7140,7140,7140,7140,1
20240822,115600,96044820,7140,7140,7140,7140,20
20240822,115500,95902020,7120,7120,7120,7120,1
20240822,115400,95894900,7150,7150,7150,7150,0
20240822,115300,95894900,7150,7150,7160,7150,22
20240822,115200,95737580,7150,7150,7150,7150,0
20240822,115100,95737580,7150,7150,7160,7120,102
20240822,115000,95009840,7160,7150,7160,7150,11
20240822,114900,94931090,7160,7160,7160,7160,0
20240822,114800,94931090,7160,7160,7160,7160,0
20240822,114700,94931090,7160,7150,7160,7150,2
20240822,114600,94916780,7150,7150,7160,7150,3
20240822,114500,94895320,7150,7150,7150,7150,0
20240822,114400,94895320,7150,7150,7150,7150,0
20240822,114300,94895320,7150,7150,7150,7150,0
20240822,114200,94895320,7150,7150,7150,7150,51
20240822,114100,94530670,7150,7150,7150,7150,0
20240822,114000,94530670,7150,7150,7150,7150,5
20240822,113900,94494920,7160,7150,7160,7140,21
20240822,113800,94344770,7150,7160,7160,7140,27
20240822,113700,94151530,7160,7160,7160,7160,1
20240822,113600,94144370,7150,7150,7150,7150,0
20240822,113500,94144370,7150,7160,7160,7140,42
20240822,113400,93844070,7160,7160,7160,7160,23
20240822,113300,93679390,7140,7140,7140,7140,1
20240822,113200,93672250,7110,7110,7110,7110,0
20240822,113100,93672250,7110,7140,7140,7110,13
20240822,113000,93579690,7170,7170,7180,7150,2520
20240822,112900,75549650,7180,7180,7180,7180,0
20240822,112800,75549650,7180,7180,7180,7180,0
20240822,112700,75549650,7180,7180,7180,7180,1
20240822,112600,75542470,7170,7170,7170,7170,0
20240822,112500,75542470,7170,7170,7170,7170,0
20240822,112400,75542470,7170,7170,7170,7170,0
20240822,112300,75542470,7170,7170,7170,7170,0
20240822,112200,75542470,7170,7170,7170,7170,12
20240822,112100,75456430,7180,7180,7180,7180,0
20240822,112000,75456430,7180,7180,7180,7180,0
20240822,111900,75456430,7180,7180,7180,7180,0
20240822,111800,75456430,7180,7180,7180,7180,0
20240822,111700,75456430,7180,7180,7180,7180,0
20240822,111600,75456430,7180,7180,7180,7180,1
20240822,111500,75449250,7170,7170,7170,7170,3
20240822,111400,75427740,7180,7180,7180,7180,0
20240822,111300,75427740,7180,7180,7180,7180,0
20240822,111200,75427740,7180,7180,7180,7180,0
20240822,111100,75427740,7180,7180,7180,7180,2
20240822,111000,75413380,7180,7180,7180,7180,1
20240822,110900,75406200,7160,7160,7160,7160,0
20240822,110800,75406200,7160,7160,7160,7160,0
20240822,110700,75406200,7160,7160,7160,7160,0
20240822,110600,75406200,7160,7160,7160,7160,0
20240822,110500,75406200,7160,7160,7160,7160,2
20240822,110400,75391880,7170,7170,7170,7170,0
20240822,110300,75391880,7170,7170,7170,7170,2
20240822,110200,75377540,7170,7170,7170,7170,1
20240822,110100,75370370,7170,7170,7170,7170,1
20240822,110000,75363200,7170,7170,7170,7170,0
20240822,105900,75363200,7170,7190,7190,7170,7
20240822,105800,75312980,7170,7190,7190,7170,8
20240822,105700,75255590,7210,7210,7210,7210,0
20240822,105600,75255590,7210,7210,7210,7210,0
20240822,105500,75255590,7210,7200,7210,7200,3
20240822,105400,75233970,7200,7200,7200,7200,0
20240822,105300,75233970,7200,7190,7200,7190,100
20240822,105200,74514960,7200,7200,7210,7190,11
20240822,105100,74435750,7210,7200,7210,7190,17
20240822,105000,74313350,7210,7210,7210,7210,0
20240822,104900,74313350,7210,7210,7210,7210,1
20240822,104800,74306140,7220,7210,7220,7210,2
20240822,104700,74291710,7220,7220,7220,7220,0
20240822,104600,74291710,7220,7190,7220,7190,70
20240822,104500,73786910,7200,7200,7200,7200,0
20240822,104400,73786910,7200,7200,7200,7200,0
20240822,104300,73786910,7200,7200,7200,7200,0
20240822,104200,73786910,7200,7200,7200,7200,0
20240822,104100,73786910,7200,7190,7200,7190,5
20240822,104000,73750930,7160,7170,7170,7160,1253
20240822,103900,64778750,7200,7200,7200,7200,0
20240822,103800,64778750,7200,7200,7200,7200,0
20240822,103700,64778750,7200,7200,7200,7200,0
20240822,103600,64778750,7200,7200,7200,7200,0
20240822,103500,64778750,7200,7200,7200,7190,3
20240822,103400,64757160,7200,7190,7200,7190,2
20240822,103300,64742770,7150,7170,7170,7150,1035
20240822,103200,57340950,7220,7220,7230,7190,62
20240822,103100,56893390,7230,7230,7230,7230,0
20240822,103000,56893390,7230,7220,7230,7190,3
20240822,102900,56871750,7210,7230,7230,7210,2
20240822,102800,56857310,7220,7220,7220,7210,3
20240822,102700,56835660,7250,7250,7250,7250,0
20240822,102600,56835660,7250,7220,7250,7180,61
20240822,102500,56394410,7250,7250,7250,7250,1
20240822,102400,56387160,7250,7230,7250,7230,44
20240822,102300,56068470,7250,7220,7270,7220,55
20240822,102200,55668820,7230,7190,7260,7190,997
20240822,102100,48464810,7190,7170,7190,7170,482
20240822,102000,45000560,7170,7170,7170,7170,49
20240822,101900,44649230,7180,7170,7180,7170,3
20240822,101800,44627710,7180,7170,7180,7170,104
20240822,101700,43881680,7170,7140,7170,7130,728
20240822,101600,38677940,7140,7140,7140,7140,1
20240822,101500,38670800,7140,7140,7140,7140,3
20240822,101400,38649380,7140,7130,7140,7130,2
20240822,101300,38635110,7140,7140,7140,7140,0
20240822,101200,38635110,7140,7140,7140,7140,0
20240822,101100,38635110,7140,7140,7140,7140,0
20240822,101000,38635110,7140,7140,7140,7140,0
20240822,100900,38635110,7140,7140,7140,7140,0
20240822,100800,38635110,7140,7130,7140,7130,17
20240822,100700,38513880,7140,7130,7140,7130,444
20240822,100600,35348140,7130,7130,7130,7130,1
20240822,100500,35341010,7130,7120,7130,7120,247
20240822,100400,33582300,7120,7120,7120,7120,18
20240822,100300,33454140,7130,7130,7130,7130,3
20240822,100200,33432750,7130,7130,7130,7130,1
20240822,100100,33425620,7130,7140,7140,7130,11
20240822,100000,33347090,7140,7140,7140,7140,1
20240822,095900,33339950,7130,7130,7130,7130,1
20240822,095800,33332820,7130,7130,7130,7130,1
20240822,095700,33325690,7140,7130,7140,7130,46
20240822,095600,32997280,7130,7130,7130,7130,112
20240822,095500,32198720,7130,7120,7130,7120,8
20240822,095400,32141730,7120,7120,7120,7120,51
20240822,095300,31778610,7120,7120,7120,7120,400
20240822,095200,28930610,7120,7120,7120,7120,1
20240822,095100,28923490,7120,7120,7120,7120,0
20240822,095000,28923490,7120,7120,7120,7120,0
20240822,094900,28923490,7120,7120,7120,7120,1
20240822,094800,28916370,7100,7100,7100,7100,8
20240822,094700,28859570,7120,7120,7120,7120,0
20240822,094600,28859570,7120,7120,7120,7120,22
20240822,094500,28702930,7120,7120,7120,7110,4
20240822,094400,28674460,7120,7120,7120,7120,0
20240822,094300,28674460,7120,7120,7120,7120,0
20240822,094200,28674460,7120,7120,7120,7120,2
20240822,094100,28660220,7120,7120,7120,7120,5
20240822,094000,28624620,7120,7090,7120,7090,52
20240822,093900,28254410,7060,7060,7060,7060,0
20240822,093800,28254410,7060,7060,7060,7060,603
20240822,093700,23997230,7060,7070,7100,7060,1360
20240822,093600,14382890,7080,7100,7100,7070,959
20240822,093500,7579030,7120,7110,7120,7110,157
20240822,093400,6462750,7130,7130,7130,7130,0
20240822,093300,6462750,7130,7130,7130,7130,0
20240822,093200,6462750,7130,7130,7130,7130,0
20240822,093100,6462750,7130,7130,7130,7120,4
20240822,093000,6434240,7110,7110,7110,7110,1
20240822,092900,6427130,7130,7110,7130,7110,58
20240822,092800,6014710,7130,7130,7130,7130,0
20240822,092700,6014710,7130,7120,7130,7120,10
20240822,092600,5943500,7120,7120,7120,7120,0
20240822,092500,5943500,7120,7120,7120,7120,200
20240822,092400,4519500,7120,7120,7120,7120,2
20240822,092300,4505260,7120,7110,7120,7110,159
20240822,092200,3373780,7120,7120,7120,7120,1
20240822,092100,3366660,7120,7120,7120,7120,0
20240822,092000,3366660,7120,7120,7120,7120,2
20240822,091900,3352420,7110,7110,7110,7110,18
20240822,091800,3224440,7110,7110,7110,7110,0
20240822,091700,3224440,7110,7110,7110,7110,1
20240822,091600,3217330,7100,7100,7100,7100,1
20240822,091500,3210230,7110,7110,7110,7110,3
20240822,091400,3188900,7110,7110,7110,7110,10
20240822,091300,3117800,7110,7110,7110,7110,1
20240822,091200,3110690,7080,7080,7080,7080,0
20240822,091100,3110690,7080,7070,7090,7050,92
20240822,091000,2460210,7090,7090,7090,7050,13
20240822,090900,2368390,7120,7120,7120,7120,0
20240822,090800,2368390,7120,7120,7120,7120,54
20240822,090700,1983910,7120,7110,7120,7110,7
20240822,090600,1934130,7110,7070,7110,7070,6
20240822,090500,1891510,7120,7120,7120,7120,4
20240822,090400,1863030,7120,7120,7120,7120,50
20240822,090300,1507030,7120,7120,7120,7120,0
20240822,090200,1507030,7120,7120,7120,7120,0
20240822,090100,1507030,7120,7130,7130,7120,2
20240822,090000,1492780,7040,7130,7140,7040,210