KissMeData/084670/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,195300,2469530,9070,9070,9070,9070,25
20240822,195200,2469530,9070,9070,9070,9070,0
20240822,195100,2469530,9070,9070,9070,9070,0
20240822,195000,2469530,9070,9070,9070,9070,0
20240822,194900,2469530,9070,9070,9070,9070,0
20240822,194800,2469530,9070,9070,9070,9070,0
20240822,194700,2469530,9070,9070,9070,9070,0
20240822,194600,2469530,9070,9070,9070,9070,0
20240822,194500,2469530,9070,9070,9070,9070,0
20240822,194400,2469530,9070,9070,9070,9070,0
20240822,194300,2469530,9070,9070,9070,9070,0
20240822,194200,2469530,9070,9070,9070,9070,0
20240822,194100,2469530,9070,9070,9070,9070,0
20240822,194000,2469530,9070,9070,9070,9070,0
20240822,193900,2469530,9070,9070,9070,9070,0
20240822,193800,2469530,9070,9070,9070,9070,0
20240822,193700,2469530,9070,9070,9070,9070,0
20240822,193600,2469530,9070,9070,9070,9070,0
20240822,193500,2469530,9070,9070,9070,9070,0
20240822,193400,2469530,9070,9070,9070,9070,0
20240822,193300,2469530,9070,9070,9070,9070,0
20240822,193200,2469530,9070,9070,9070,9070,0
20240822,193100,2469530,9070,9070,9070,9070,0
20240822,193000,2469530,9070,9070,9070,9070,0
20240822,192900,2469530,9070,9070,9070,9070,0
20240822,192800,2469530,9070,9070,9070,9070,0
20240822,192700,2469530,9070,9070,9070,9070,0
20240822,192600,2469530,9070,9070,9070,9070,0
20240822,192500,2469530,9070,9070,9070,9070,0
20240822,192400,2469530,9070,9070,9070,9070,0
20240822,192300,2469530,9070,9070,9070,9070,25
20240822,192200,2469530,9070,9070,9070,9070,0
20240822,192100,2469530,9070,9070,9070,9070,0
20240822,192000,2469530,9070,9070,9070,9070,0
20240822,191900,2469530,9070,9070,9070,9070,0
20240822,191800,2469530,9070,9070,9070,9070,0
20240822,191700,2469530,9070,9070,9070,9070,0
20240822,191600,2469530,9070,9070,9070,9070,0
20240822,191500,2469530,9070,9070,9070,9070,0
20240822,191400,2469530,9070,9070,9070,9070,0
20240822,191300,2469530,9070,9070,9070,9070,0
20240822,191200,2469530,9070,9070,9070,9070,0
20240822,191100,2469530,9070,9070,9070,9070,0
20240822,191000,2469530,9070,9070,9070,9070,0
20240822,190900,2469530,9070,9070,9070,9070,0
20240822,190800,2469530,9070,9070,9070,9070,0
20240822,190700,2469530,9070,9070,9070,9070,0
20240822,190600,2469530,9070,9070,9070,9070,0
20240822,190500,2469530,9070,9070,9070,9070,0
20240822,190400,2469530,9070,9070,9070,9070,0
20240822,190300,2469530,9070,9070,9070,9070,0
20240822,190200,2469530,9070,9070,9070,9070,0
20240822,190100,2469530,9070,9070,9070,9070,0
20240822,190000,2469530,9070,9070,9070,9070,0
20240822,185900,2469530,9070,9070,9070,9070,0
20240822,185800,2469530,9070,9070,9070,9070,0
20240822,185700,2469530,9070,9070,9070,9070,0
20240822,185600,2469530,9070,9070,9070,9070,0
20240822,185500,2469530,9070,9070,9070,9070,0
20240822,185400,2469530,9070,9070,9070,9070,0
20240822,185300,2469530,9070,9070,9070,9070,25
20240822,185200,2469530,9070,9070,9070,9070,0
20240822,185100,2469530,9070,9070,9070,9070,0
20240822,185000,2469530,9070,9070,9070,9070,0
20240822,184900,2469530,9070,9070,9070,9070,0
20240822,184800,2469530,9070,9070,9070,9070,0
20240822,184700,2469530,9070,9070,9070,9070,0
20240822,184600,2469530,9070,9070,9070,9070,0
20240822,184500,2469530,9070,9070,9070,9070,0
20240822,184400,2469530,9070,9070,9070,9070,0
20240822,184300,2469530,9070,9070,9070,9070,0
20240822,184200,2469530,9070,9070,9070,9070,0
20240822,184100,2469530,9070,9070,9070,9070,0
20240822,184000,2469530,9070,9070,9070,9070,0
20240822,183900,2469530,9070,9070,9070,9070,0
20240822,183800,2469530,9070,9070,9070,9070,0
20240822,183700,2469530,9070,9070,9070,9070,0
20240822,183600,2469530,9070,9070,9070,9070,0
20240822,183500,2469530,9070,9070,9070,9070,0
20240822,183400,2469530,9070,9070,9070,9070,0
20240822,183300,2469530,9070,9070,9070,9070,0
20240822,183200,2469530,9070,9070,9070,9070,0
20240822,183100,2469530,9070,9070,9070,9070,0
20240822,183000,2469530,9070,9070,9070,9070,0
20240822,182900,2469530,9070,9070,9070,9070,0
20240822,182800,2469530,9070,9070,9070,9070,0
20240822,182700,2469530,9070,9070,9070,9070,0
20240822,182600,2469530,9070,9070,9070,9070,0
20240822,182500,2469530,9070,9070,9070,9070,0
20240822,182400,2469530,9070,9070,9070,9070,0
20240822,182300,2469530,9070,9070,9070,9070,25
20240822,182200,2469530,9070,9070,9070,9070,0
20240822,182100,2469530,9070,9070,9070,9070,0
20240822,182000,2469530,9070,9070,9070,9070,0
20240822,181900,2469530,9070,9070,9070,9070,0
20240822,181800,2469530,9070,9070,9070,9070,0
20240822,181700,2469530,9070,9070,9070,9070,0
20240822,181600,2469530,9070,9070,9070,9070,0
20240822,181500,2469530,9070,9070,9070,9070,0
20240822,181400,2469530,9070,9070,9070,9070,0
20240822,181300,2469530,9070,9070,9070,9070,0
20240822,181200,2469530,9070,9070,9070,9070,0
20240822,181100,2469530,9070,9070,9070,9070,0
20240822,181000,2469530,9070,9070,9070,9070,0
20240822,180900,2469530,9070,9070,9070,9070,0
20240822,180800,2469530,9070,9070,9070,9070,0
20240822,180700,2469530,9070,9070,9070,9070,0
20240822,180600,2469530,9070,9070,9070,9070,0
20240822,180500,2469530,9070,9070,9070,9070,0
20240822,180400,2469530,9070,9070,9070,9070,0
20240822,180300,2469530,9070,9070,9070,9070,0
20240822,180200,2469530,9070,9070,9070,9070,0
20240822,180100,2469530,9070,9070,9070,9070,0
20240822,180000,2469530,9070,9070,9070,9070,0
20240822,175900,2469530,9070,9070,9070,9070,0
20240822,175800,2469530,9070,9070,9070,9070,0
20240822,175700,2469530,9070,9070,9070,9070,0
20240822,175600,2469530,9070,9070,9070,9070,0
20240822,175500,2469530,9070,9070,9070,9070,0
20240822,175400,2469530,9070,9070,9070,9070,0
20240822,175300,2469530,9070,9070,9070,9070,25
20240822,175200,2469530,9070,9070,9070,9070,0
20240822,175100,2469530,9070,9070,9070,9070,0
20240822,175000,2469530,9070,9070,9070,9070,0
20240822,174900,2469530,9070,9070,9070,9070,0
20240822,174800,2469530,9070,9070,9070,9070,0
20240822,174700,2469530,9070,9070,9070,9070,0
20240822,174600,2469530,9070,9070,9070,9070,0
20240822,174500,2469530,9070,9070,9070,9070,0
20240822,174400,2469530,9070,9070,9070,9070,0
20240822,174300,2469530,9070,9070,9070,9070,0
20240822,174200,2469530,9070,9070,9070,9070,0
20240822,174100,2469530,9070,9070,9070,9070,0
20240822,174000,2469530,9070,9070,9070,9070,0
20240822,173900,2469530,9070,9070,9070,9070,0
20240822,173800,2469530,9070,9070,9070,9070,0
20240822,173700,2469530,9070,9070,9070,9070,0
20240822,173600,2469530,9070,9070,9070,9070,0
20240822,173500,2469530,9070,9070,9070,9070,0
20240822,173400,2469530,9070,9070,9070,9070,0
20240822,173300,2469530,9070,9070,9070,9070,0
20240822,173200,2469530,9070,9070,9070,9070,0
20240822,173100,2469530,9070,9070,9070,9070,0
20240822,173000,2469530,9070,9070,9070,9070,0
20240822,172900,2469530,9070,9070,9070,9070,0
20240822,172800,2469530,9070,9070,9070,9070,0
20240822,172700,2469530,9070,9070,9070,9070,0
20240822,172600,2469530,9070,9070,9070,9070,0
20240822,172500,2469530,9070,9070,9070,9070,0
20240822,172400,2469530,9070,9070,9070,9070,0
20240822,172300,2469530,9070,9070,9070,9070,25
20240822,172200,2469530,9070,9070,9070,9070,0
20240822,172100,2469530,9070,9070,9070,9070,0
20240822,172000,2469530,9070,9070,9070,9070,0
20240822,171900,2469530,9070,9070,9070,9070,0
20240822,171800,2469530,9070,9070,9070,9070,0
20240822,171700,2469530,9070,9070,9070,9070,0
20240822,171600,2469530,9070,9070,9070,9070,0
20240822,171500,2469530,9070,9070,9070,9070,0
20240822,171400,2469530,9070,9070,9070,9070,0
20240822,171300,2469530,9070,9070,9070,9070,0
20240822,171200,2469530,9070,9070,9070,9070,0
20240822,171100,2469530,9070,9070,9070,9070,0
20240822,171000,2469530,9070,9070,9070,9070,0
20240822,170900,2469530,9070,9070,9070,9070,0
20240822,170800,2469530,9070,9070,9070,9070,0
20240822,170700,2469530,9070,9070,9070,9070,0
20240822,170600,2469530,9070,9070,9070,9070,0
20240822,170500,2469530,9070,9070,9070,9070,0
20240822,170400,2469530,9070,9070,9070,9070,0
20240822,170300,2469530,9070,9070,9070,9070,0
20240822,170200,2469530,9070,9070,9070,9070,0
20240822,170100,2469530,9070,9070,9070,9070,0
20240822,170000,2469530,9070,9070,9070,9070,0
20240822,165900,2469530,9070,9070,9070,9070,0
20240822,165800,2469530,9070,9070,9070,9070,0
20240822,165700,2469530,9070,9070,9070,9070,0
20240822,165600,2469530,9070,9070,9070,9070,0
20240822,165500,2469530,9070,9070,9070,9070,0
20240822,165400,2469530,9070,9070,9070,9070,0
20240822,165300,2469530,9070,9070,9070,9070,25
20240822,165200,2469530,9070,9070,9070,9070,0
20240822,165100,2469530,9070,9070,9070,9070,0
20240822,165000,2469530,9070,9070,9070,9070,0
20240822,164900,2469530,9070,9070,9070,9070,0
20240822,164800,2469530,9070,9070,9070,9070,0
20240822,164700,2469530,9070,9070,9070,9070,0
20240822,164600,2469530,9070,9070,9070,9070,0
20240822,164500,2469530,9070,9070,9070,9070,0
20240822,164400,2469530,9070,9070,9070,9070,0
20240822,164300,2469530,9070,9070,9070,9070,0
20240822,164200,2469530,9070,9070,9070,9070,0
20240822,164100,2469530,9070,9070,9070,9070,0
20240822,164000,2469530,9070,9070,9070,9070,0
20240822,163900,2469530,9070,9070,9070,9070,0
20240822,163800,2469530,9070,9070,9070,9070,0
20240822,163700,2469530,9070,9070,9070,9070,0
20240822,163600,2469530,9070,9070,9070,9070,0
20240822,163500,2469530,9070,9070,9070,9070,0
20240822,163400,2469530,9070,9070,9070,9070,0
20240822,163300,2469530,9070,9070,9070,9070,0
20240822,163200,2469530,9070,9070,9070,9070,0
20240822,163100,2469530,9070,9070,9070,9070,0
20240822,163000,2469530,9070,9070,9070,9070,0
20240822,162900,2469530,9070,9070,9070,9070,0
20240822,162800,2469530,9070,9070,9070,9070,0
20240822,162700,2469530,9070,9070,9070,9070,0
20240822,162600,2469530,9070,9070,9070,9070,0
20240822,162500,2469530,9070,9070,9070,9070,0
20240822,162400,2469530,9070,9070,9070,9070,0
20240822,162300,2469530,9070,9070,9070,9070,25
20240822,162200,2469530,9070,9070,9070,9070,0
20240822,162100,2469530,9070,9070,9070,9070,0
20240822,162000,2469530,9070,9070,9070,9070,0
20240822,161900,2469530,9070,9070,9070,9070,0
20240822,161800,2469530,9070,9070,9070,9070,0
20240822,161700,2469530,9070,9070,9070,9070,0
20240822,161600,2469530,9070,9070,9070,9070,0
20240822,161500,2469530,9070,9070,9070,9070,0
20240822,161400,2469530,9070,9070,9070,9070,0
20240822,161300,2469530,9070,9070,9070,9070,0
20240822,161200,2469530,9070,9070,9070,9070,0
20240822,161100,2469530,9070,9070,9070,9070,0
20240822,161000,2469530,9070,9070,9070,9070,0
20240822,160900,2469530,9070,9070,9070,9070,0
20240822,160800,2469530,9070,9070,9070,9070,0
20240822,160700,2469530,9070,9070,9070,9070,0
20240822,160600,2469530,9070,9070,9070,9070,0
20240822,160500,2469530,9070,9070,9070,9070,0
20240822,160400,2469530,9070,9070,9070,9070,0
20240822,160300,2469530,9070,9070,9070,9070,0
20240822,160200,2469530,9070,9070,9070,9070,0
20240822,160100,2469530,9070,9070,9070,9070,0
20240822,160000,2469530,9070,9070,9070,9070,0
20240822,155900,2469530,9070,9070,9070,9070,0
20240822,155800,2469530,9070,9070,9070,9070,0
20240822,155700,2469530,9070,9070,9070,9070,0
20240822,155600,2469530,9070,9070,9070,9070,0
20240822,155500,2469530,9070,9070,9070,9070,0
20240822,155400,2469530,9070,9070,9070,9070,0
20240822,155300,2469530,9070,9070,9070,9070,25
20240822,155200,2469530,9070,9070,9070,9070,0
20240822,155100,2469530,9070,9070,9070,9070,0
20240822,155000,2469530,9070,9070,9070,9070,0
20240822,154900,2469530,9070,9070,9070,9070,0
20240822,154800,2469530,9070,9070,9070,9070,0
20240822,154700,2469530,9070,9070,9070,9070,0
20240822,154600,2469530,9070,9070,9070,9070,0
20240822,154500,2469530,9070,9070,9070,9070,0
20240822,154400,2469530,9070,9070,9070,9070,0
20240822,154300,2469530,9070,9070,9070,9070,0
20240822,154200,2469530,9070,9070,9070,9070,0
20240822,154100,2469530,9070,9070,9070,9070,0
20240822,154000,2469530,9070,9070,9070,9070,0
20240822,153900,2469530,9070,9070,9070,9070,0
20240822,153800,2469530,9070,9070,9070,9070,0
20240822,153700,2469530,9070,9070,9070,9070,0
20240822,153600,2469530,9070,9070,9070,9070,0
20240822,153500,2469530,9070,9070,9070,9070,0
20240822,153400,2469530,9070,9070,9070,9070,0
20240822,153300,2469530,9070,9070,9070,9070,0
20240822,153200,2469530,9070,9070,9070,9070,0
20240822,153100,2469530,9070,9070,9070,9070,0
20240822,153000,2469530,9070,9070,9070,9070,0
20240822,152900,2469530,9070,9070,9070,9070,0
20240822,152800,2469530,9070,9070,9070,9070,0
20240822,152700,2469530,9070,9070,9070,9070,0
20240822,152600,2469530,9070,9070,9070,9070,0
20240822,152500,2469530,9070,9070,9070,9070,0
20240822,152400,2469530,9070,9070,9070,9070,0
20240822,152300,2469530,9070,9070,9070,9070,0
20240822,152200,2469530,9070,9070,9070,9070,0
20240822,152100,2469530,9070,9070,9070,9070,0
20240822,152000,2469530,9070,9070,9070,9070,0
20240822,151900,2469530,9070,9070,9070,9070,25
20240822,151800,2242780,9090,9090,9090,9090,0
20240822,151700,2242780,9090,9090,9090,9090,0
20240822,151600,2242780,9090,9090,9090,9090,0
20240822,151500,2242780,9090,9090,9090,9090,0
20240822,151400,2242780,9090,9090,9090,9090,0
20240822,151300,2242780,9090,9090,9090,9090,0
20240822,151200,2242780,9090,9090,9090,9090,0
20240822,151100,2242780,9090,9090,9090,9090,0
20240822,151000,2242780,9090,9090,9090,9090,0
20240822,150900,2242780,9090,9090,9090,9090,1
20240822,150800,2233690,9070,9070,9070,9070,0
20240822,150700,2233690,9070,9080,9080,9070,25
20240822,150600,2006890,9090,9090,9090,9090,0
20240822,150500,2006890,9090,9090,9090,9090,1
20240822,150400,1997800,9090,9090,9090,9090,0
20240822,150300,1997800,9090,9090,9090,9090,0
20240822,150200,1997800,9090,9090,9090,9090,0
20240822,150100,1997800,9090,9090,9090,9090,0
20240822,150000,1997800,9090,9090,9090,9090,0
20240822,145900,1997800,9090,9090,9090,9090,0
20240822,145800,1997800,9090,9090,9090,9090,0
20240822,145700,1997800,9090,9090,9090,9090,0
20240822,145600,1997800,9090,9090,9090,9090,0
20240822,145500,1997800,9090,9090,9090,9090,0
20240822,145400,1997800,9090,9090,9090,9090,0
20240822,145300,1997800,9090,9090,9090,9090,0
20240822,145200,1997800,9090,9090,9090,9090,0
20240822,145100,1997800,9090,9090,9090,9090,0
20240822,145000,1997800,9090,9090,9090,9090,0
20240822,144900,1997800,9090,9090,9090,9090,0
20240822,144800,1997800,9090,9090,9090,9090,0
20240822,144700,1997800,9090,9090,9090,9090,0
20240822,144600,1997800,9090,9090,9090,9090,0
20240822,144500,1997800,9090,9090,9090,9090,0
20240822,144400,1997800,9090,9090,9090,9090,1
20240822,144300,1988710,9100,9100,9100,9100,0
20240822,144200,1988710,9100,9100,9100,9100,0
20240822,144100,1988710,9100,9100,9100,9100,0
20240822,144000,1988710,9100,9100,9100,9100,0
20240822,143900,1988710,9100,9100,9100,9100,0
20240822,143800,1988710,9100,9100,9100,9100,0
20240822,143700,1988710,9100,9100,9100,9100,0
20240822,143600,1988710,9100,9100,9100,9100,0
20240822,143500,1988710,9100,9100,9100,9100,0
20240822,143400,1988710,9100,9100,9100,9100,0
20240822,143300,1988710,9100,9100,9100,9100,0
20240822,143200,1988710,9100,9100,9100,9100,0
20240822,143100,1988710,9100,9100,9100,9100,0
20240822,143000,1988710,9100,9100,9100,9100,0
20240822,142900,1988710,9100,9100,9100,9100,0
20240822,142800,1988710,9100,9100,9100,9100,0
20240822,142700,1988710,9100,9100,9100,9100,0
20240822,142600,1988710,9100,9100,9100,9100,0
20240822,142500,1988710,9100,9100,9100,9100,0
20240822,142400,1988710,9100,9100,9100,9100,0
20240822,142300,1988710,9100,9100,9100,9100,0
20240822,142200,1988710,9100,9100,9100,9100,0
20240822,142100,1988710,9100,9100,9100,9100,0
20240822,142000,1988710,9100,9100,9100,9100,0
20240822,141900,1988710,9100,9100,9100,9100,0
20240822,141800,1988710,9100,9100,9100,9100,0
20240822,141700,1988710,9100,9100,9100,9100,0
20240822,141600,1988710,9100,9100,9100,9100,0
20240822,141500,1988710,9100,9100,9100,9100,0
20240822,141400,1988710,9100,9100,9100,9100,0
20240822,141300,1988710,9100,9100,9100,9100,0
20240822,141200,1988710,9100,9100,9100,9100,0
20240822,141100,1988710,9100,9100,9100,9100,0
20240822,141000,1988710,9100,9100,9100,9100,0
20240822,140900,1988710,9100,9100,9100,9100,0
20240822,140800,1988710,9100,9100,9100,9100,0
20240822,140700,1988710,9100,9100,9100,9100,0
20240822,140600,1988710,9100,9100,9100,9100,0
20240822,140500,1988710,9100,9100,9100,9100,0
20240822,140400,1988710,9100,9100,9100,9100,0
20240822,140300,1988710,9100,9100,9100,9100,0
20240822,140200,1988710,9100,9100,9100,9100,0
20240822,140100,1988710,9100,9100,9100,9100,0
20240822,140000,1988710,9100,9100,9100,9100,0
20240822,135900,1988710,9100,9100,9100,9100,0
20240822,135800,1988710,9100,9100,9100,9100,1
20240822,135700,1979610,9100,9100,9100,9100,0
20240822,135600,1979610,9100,9100,9100,9100,0
20240822,135500,1979610,9100,9100,9100,9100,0
20240822,135400,1979610,9100,9100,9100,9100,0
20240822,135300,1979610,9100,9100,9100,9100,0
20240822,135200,1979610,9100,9100,9100,9100,0
20240822,135100,1979610,9100,9100,9100,9100,0
20240822,135000,1979610,9100,9100,9100,9100,0
20240822,134900,1979610,9100,9100,9100,9100,0
20240822,134800,1979610,9100,9100,9100,9100,0
20240822,134700,1979610,9100,9100,9100,9100,0
20240822,134600,1979610,9100,9100,9100,9100,0
20240822,134500,1979610,9100,9100,9100,9100,0
20240822,134400,1979610,9100,9100,9100,9100,0
20240822,134300,1979610,9100,9100,9100,9100,0
20240822,134200,1979610,9100,9100,9100,9100,0
20240822,134100,1979610,9100,9100,9100,9100,2
20240822,134000,1961410,9100,9100,9100,9100,0
20240822,133900,1961410,9100,9100,9100,9100,0
20240822,133800,1961410,9100,9100,9100,9100,0
20240822,133700,1961410,9100,9100,9100,9100,0
20240822,133600,1961410,9100,9100,9100,9100,0
20240822,133500,1961410,9100,9100,9100,9100,0
20240822,133400,1961410,9100,9100,9100,9100,0
20240822,133300,1961410,9100,9100,9100,9100,0
20240822,133200,1961410,9100,9100,9100,9100,0
20240822,133100,1961410,9100,9100,9100,9100,0
20240822,133000,1961410,9100,9100,9100,9100,0
20240822,132900,1961410,9100,9100,9100,9100,0
20240822,132800,1961410,9100,9100,9100,9100,0
20240822,132700,1961410,9100,9100,9100,9100,0
20240822,132600,1961410,9100,9100,9100,9100,0
20240822,132500,1961410,9100,9100,9100,9100,0
20240822,132400,1961410,9100,9100,9100,9100,0
20240822,132300,1961410,9100,9100,9100,9100,0
20240822,132200,1961410,9100,9100,9100,9100,0
20240822,132100,1961410,9100,9100,9100,9100,0
20240822,132000,1961410,9100,9100,9100,9100,0
20240822,131900,1961410,9100,9100,9100,9100,0
20240822,131800,1961410,9100,9100,9100,9100,0
20240822,131700,1961410,9100,9100,9100,9100,0
20240822,131600,1961410,9100,9100,9100,9100,0
20240822,131500,1961410,9100,9100,9100,9100,0
20240822,131400,1961410,9100,9100,9100,9100,0
20240822,131300,1961410,9100,9100,9100,9100,0
20240822,131200,1961410,9100,9100,9100,9100,0
20240822,131100,1961410,9100,9100,9100,9100,0
20240822,131000,1961410,9100,9100,9100,9100,0
20240822,130900,1961410,9100,9100,9100,9100,0
20240822,130800,1961410,9100,9100,9100,9100,0
20240822,130700,1961410,9100,9100,9100,9100,0
20240822,130600,1961410,9100,9100,9100,9100,0
20240822,130500,1961410,9100,9100,9100,9100,0
20240822,130400,1961410,9100,9100,9100,9100,0
20240822,130300,1961410,9100,9100,9100,9100,0
20240822,130200,1961410,9100,9100,9100,9100,0
20240822,130100,1961410,9100,9100,9100,9100,0
20240822,130000,1961410,9100,9100,9100,9100,0
20240822,125900,1961410,9100,9100,9100,9100,0
20240822,125800,1961410,9100,9100,9100,9100,0
20240822,125700,1961410,9100,9100,9100,9100,0
20240822,125600,1961410,9100,9100,9100,9100,0
20240822,125500,1961410,9100,9100,9100,9100,0
20240822,125400,1961410,9100,9100,9100,9100,0
20240822,125300,1961410,9100,9100,9100,9100,0
20240822,125200,1961410,9100,9070,9100,9070,2
20240822,125100,1943240,9100,9100,9100,9100,0
20240822,125000,1943240,9100,9100,9100,9100,1
20240822,124900,1934140,9100,9100,9100,9100,0
20240822,124800,1934140,9100,9100,9100,9100,0
20240822,124700,1934140,9100,9100,9100,9100,0
20240822,124600,1934140,9100,9100,9100,9100,0
20240822,124500,1934140,9100,9100,9100,9100,0
20240822,124400,1934140,9100,9100,9100,9100,0
20240822,124300,1934140,9100,9100,9100,9100,1
20240822,124200,1925040,9090,9090,9090,9090,1
20240822,124100,1915950,9100,9100,9100,9100,0
20240822,124000,1915950,9100,9100,9100,9100,0
20240822,123900,1915950,9100,9100,9100,9100,0
20240822,123800,1915950,9100,9100,9100,9100,0
20240822,123700,1915950,9100,9100,9100,9100,0
20240822,123600,1915950,9100,9100,9100,9100,0
20240822,123500,1915950,9100,9100,9100,9100,0
20240822,123400,1915950,9100,9100,9100,9100,0
20240822,123300,1915950,9100,9100,9100,9100,0
20240822,123200,1915950,9100,9100,9100,9100,0
20240822,123100,1915950,9100,9100,9100,9100,0
20240822,123000,1915950,9100,9100,9100,9100,0
20240822,122900,1915950,9100,9100,9100,9100,0
20240822,122800,1915950,9100,9100,9100,9100,0
20240822,122700,1915950,9100,9100,9100,9100,0
20240822,122600,1915950,9100,9100,9100,9100,0
20240822,122500,1915950,9100,9100,9100,9100,0
20240822,122400,1915950,9100,9100,9100,9100,0
20240822,122300,1915950,9100,9100,9100,9100,0
20240822,122200,1915950,9100,9100,9100,9100,0
20240822,122100,1915950,9100,9100,9100,9100,0
20240822,122000,1915950,9100,9100,9100,9100,0
20240822,121900,1915950,9100,9100,9100,9100,0
20240822,121800,1915950,9100,9100,9100,9100,0
20240822,121700,1915950,9100,9100,9100,9100,0
20240822,121600,1915950,9100,9100,9100,9100,0
20240822,121500,1915950,9100,9100,9100,9100,10
20240822,121400,1824950,9100,9100,9100,9100,0
20240822,121300,1824950,9100,9100,9100,9100,0
20240822,121200,1824950,9100,9100,9100,9100,0
20240822,121100,1824950,9100,9100,9100,9100,0
20240822,121000,1824950,9100,9100,9100,9100,0
20240822,120900,1824950,9100,9100,9100,9100,0
20240822,120800,1824950,9100,9100,9100,9100,0
20240822,120700,1824950,9100,9100,9100,9100,0
20240822,120600,1824950,9100,9100,9100,9100,0
20240822,120500,1824950,9100,9100,9100,9100,0
20240822,120400,1824950,9100,9100,9100,9100,1
20240822,120300,1815850,9070,9070,9070,9070,0
20240822,120200,1815850,9070,9070,9070,9070,0
20240822,120100,1815850,9070,9070,9070,9070,0
20240822,120000,1815850,9070,9070,9070,9070,0
20240822,115900,1815850,9070,9070,9070,9070,0
20240822,115800,1815850,9070,9070,9070,9070,0
20240822,115700,1815850,9070,9070,9070,9070,0
20240822,115600,1815850,9070,9070,9070,9070,0
20240822,115500,1815850,9070,9070,9070,9070,0
20240822,115400,1815850,9070,9070,9070,9070,0
20240822,115300,1815850,9070,9070,9070,9070,0
20240822,115200,1815850,9070,9070,9070,9070,0
20240822,115100,1815850,9070,9070,9070,9070,0
20240822,115000,1815850,9070,9070,9070,9070,0
20240822,114900,1815850,9070,9070,9070,9070,0
20240822,114800,1815850,9070,9070,9070,9070,0
20240822,114700,1815850,9070,9070,9070,9070,0
20240822,114600,1815850,9070,9070,9070,9070,0
20240822,114500,1815850,9070,9070,9070,9070,0
20240822,114400,1815850,9070,9070,9070,9070,0
20240822,114300,1815850,9070,9070,9070,9070,1
20240822,114200,1806780,9070,9070,9070,9070,0
20240822,114100,1806780,9070,9070,9070,9070,0
20240822,114000,1806780,9070,9070,9070,9070,0
20240822,113900,1806780,9070,9070,9070,9070,0
20240822,113800,1806780,9070,9070,9070,9070,0
20240822,113700,1806780,9070,9070,9070,9070,0
20240822,113600,1806780,9070,9070,9070,9070,0
20240822,113500,1806780,9070,9070,9070,9070,0
20240822,113400,1806780,9070,9070,9070,9070,0
20240822,113300,1806780,9070,9070,9070,9070,0
20240822,113200,1806780,9070,9070,9070,9070,0
20240822,113100,1806780,9070,9070,9070,9070,0
20240822,113000,1806780,9070,9070,9070,9070,0
20240822,112900,1806780,9070,9070,9070,9070,0
20240822,112800,1806780,9070,9070,9070,9070,0
20240822,112700,1806780,9070,9070,9070,9070,0
20240822,112600,1806780,9070,9070,9070,9070,0
20240822,112500,1806780,9070,9070,9070,9070,0
20240822,112400,1806780,9070,9070,9070,9070,0
20240822,112300,1806780,9070,9070,9070,9070,0
20240822,112200,1806780,9070,9070,9070,9070,0
20240822,112100,1806780,9070,9070,9070,9070,0
20240822,112000,1806780,9070,9070,9070,9070,0
20240822,111900,1806780,9070,9070,9070,9070,0
20240822,111800,1806780,9070,9070,9070,9070,0
20240822,111700,1806780,9070,9070,9070,9070,0
20240822,111600,1806780,9070,9070,9070,9070,0
20240822,111500,1806780,9070,9070,9070,9070,0
20240822,111400,1806780,9070,9070,9070,9070,0
20240822,111300,1806780,9070,9070,9070,9070,0
20240822,111200,1806780,9070,9070,9070,9070,0
20240822,111100,1806780,9070,9070,9070,9070,0
20240822,111000,1806780,9070,9070,9070,9070,0
20240822,110900,1806780,9070,9070,9070,9070,0
20240822,110800,1806780,9070,9070,9070,9070,0
20240822,110700,1806780,9070,9070,9070,9070,0
20240822,110600,1806780,9070,9070,9070,9070,0
20240822,110500,1806780,9070,9070,9070,9070,0
20240822,110400,1806780,9070,9070,9070,9070,0
20240822,110300,1806780,9070,9070,9070,9070,0
20240822,110200,1806780,9070,9070,9070,9070,3
20240822,110100,1779570,9070,9070,9070,9070,38
20240822,110000,1434910,9070,9070,9070,9070,0
20240822,105900,1434910,9070,9070,9070,9070,0
20240822,105800,1434910,9070,9070,9070,9070,21
20240822,105700,1244440,9050,9050,9050,9050,0
20240822,105600,1244440,9050,9050,9050,9050,0
20240822,105500,1244440,9050,9050,9050,9050,0
20240822,105400,1244440,9050,9050,9050,9050,0
20240822,105300,1244440,9050,9050,9050,9050,0
20240822,105200,1244440,9050,9050,9050,9050,0
20240822,105100,1244440,9050,9050,9050,9050,0
20240822,105000,1244440,9050,9050,9050,9050,0
20240822,104900,1244440,9050,9050,9050,9050,0
20240822,104800,1244440,9050,9050,9050,9050,0
20240822,104700,1244440,9050,9050,9050,9050,0
20240822,104600,1244440,9050,9050,9050,9050,0
20240822,104500,1244440,9050,9050,9050,9050,0
20240822,104400,1244440,9050,9050,9050,9050,0
20240822,104300,1244440,9050,9050,9050,9050,0
20240822,104200,1244440,9050,9050,9050,9050,0
20240822,104100,1244440,9050,9050,9050,9050,0
20240822,104000,1244440,9050,9050,9050,9050,0
20240822,103900,1244440,9050,9050,9050,9050,0
20240822,103800,1244440,9050,9050,9050,9050,0
20240822,103700,1244440,9050,9050,9050,9050,0
20240822,103600,1244440,9050,9050,9050,9050,0
20240822,103500,1244440,9050,9050,9050,9050,0
20240822,103400,1244440,9050,9050,9050,9050,0
20240822,103300,1244440,9050,9050,9050,9050,0
20240822,103200,1244440,9050,9050,9050,9050,0
20240822,103100,1244440,9050,9050,9050,9050,0
20240822,103000,1244440,9050,9050,9050,9050,0
20240822,102900,1244440,9050,9050,9050,9050,0
20240822,102800,1244440,9050,9050,9050,9050,21
20240822,102700,1054390,9040,9040,9040,9040,0
20240822,102600,1054390,9040,9040,9040,9040,0
20240822,102500,1054390,9040,9040,9040,9040,0
20240822,102400,1054390,9040,9040,9040,9040,0
20240822,102300,1054390,9040,9040,9040,9040,0
20240822,102200,1054390,9040,9040,9040,9040,0
20240822,102100,1054390,9040,9040,9040,9040,0
20240822,102000,1054390,9040,9040,9040,9040,0
20240822,101900,1054390,9040,9040,9040,9040,0
20240822,101800,1054390,9040,9040,9040,9040,0
20240822,101700,1054390,9040,9040,9040,9040,0
20240822,101600,1054390,9040,9040,9040,9040,0
20240822,101500,1054390,9040,9040,9040,9040,0
20240822,101400,1054390,9040,9050,9050,9040,30
20240822,101300,783150,9100,9100,9100,9100,0
20240822,101200,783150,9100,9100,9100,9100,0
20240822,101100,783150,9100,9100,9100,9100,0
20240822,101000,783150,9100,9100,9100,9100,0
20240822,100900,783150,9100,9100,9100,9100,0
20240822,100800,783150,9100,9100,9100,9100,0
20240822,100700,783150,9100,9100,9100,9100,0
20240822,100600,783150,9100,9100,9100,9100,0
20240822,100500,783150,9100,9100,9100,9100,0
20240822,100400,783150,9100,9100,9100,9100,0
20240822,100300,783150,9100,9100,9100,9100,0
20240822,100200,783150,9100,9100,9100,9100,0
20240822,100100,783150,9100,9100,9100,9100,0
20240822,100000,783150,9100,9100,9100,9100,0
20240822,095900,783150,9100,9100,9100,9100,0
20240822,095800,783150,9100,9100,9100,9100,0
20240822,095700,783150,9100,9100,9100,9100,0
20240822,095600,783150,9100,9100,9100,9100,0
20240822,095500,783150,9100,9100,9100,9100,0
20240822,095400,783150,9100,9100,9100,9100,0
20240822,095300,783150,9100,9100,9100,9100,0
20240822,095200,783150,9100,9100,9100,9100,0
20240822,095100,783150,9100,9100,9100,9100,0
20240822,095000,783150,9100,9100,9100,9100,0
20240822,094900,783150,9100,9100,9100,9100,0
20240822,094800,783150,9100,9100,9100,9100,0
20240822,094700,783150,9100,9100,9100,9100,0
20240822,094600,783150,9100,9100,9100,9100,0
20240822,094500,783150,9100,9100,9100,9100,0
20240822,094400,783150,9100,9100,9100,9100,0
20240822,094300,783150,9100,9100,9100,9100,0
20240822,094200,783150,9100,9100,9100,9100,0
20240822,094100,783150,9100,9100,9100,9100,0
20240822,094000,783150,9100,9100,9100,9100,0
20240822,093900,783150,9100,9100,9100,9100,0
20240822,093800,783150,9100,9100,9100,9100,0
20240822,093700,783150,9100,9100,9100,9100,1
20240822,093600,774050,9090,9090,9090,9090,0
20240822,093500,774050,9090,9090,9090,9090,0
20240822,093400,774050,9090,9090,9090,9090,2
20240822,093300,755870,9060,9060,9100,9060,11
20240822,093200,656030,9060,9060,9060,9060,0
20240822,093100,656030,9060,9060,9060,9060,0
20240822,093000,656030,9060,9060,9060,9060,0
20240822,092900,656030,9060,9060,9060,9060,4
20240822,092800,619790,9100,9100,9100,9100,0
20240822,092700,619790,9100,9100,9100,9100,0
20240822,092600,619790,9100,9100,9100,9100,0
20240822,092500,619790,9100,9100,9100,9100,0
20240822,092400,619790,9100,9100,9100,9100,0
20240822,092300,619790,9100,9100,9100,9100,0
20240822,092200,619790,9100,9100,9100,9100,0
20240822,092100,619790,9100,9100,9100,9100,2
20240822,092000,601590,9100,9100,9100,9100,0
20240822,091900,601590,9100,9100,9100,9100,1
20240822,091800,592490,9070,9080,9080,9070,5
20240822,091700,547110,9100,9100,9100,9100,0
20240822,091600,547110,9100,9100,9100,9100,0
20240822,091500,547110,9100,9100,9100,9100,0
20240822,091400,547110,9100,9100,9100,9100,5
20240822,091300,501610,9110,9110,9110,9110,0
20240822,091200,501610,9110,9110,9110,9110,2
20240822,091100,483390,9120,9120,9120,9120,0
20240822,091000,483390,9120,9120,9120,9120,0
20240822,090900,483390,9120,9120,9120,9120,0
20240822,090800,483390,9120,9120,9120,9120,0
20240822,090700,483390,9120,9120,9120,9120,0
20240822,090600,483390,9120,9120,9120,9120,1
20240822,090500,474270,9120,9120,9120,9120,0
20240822,090400,474270,9120,9120,9120,9120,0
20240822,090300,474270,9120,9120,9120,9120,0
20240822,090200,474270,9120,9120,9120,9120,1
20240822,090100,465150,9120,9120,9120,9120,0
20240822,090000,465150,9120,9150,9150,9120,51