KissMeData/107590/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,200800,17471400,82700,82700,82700,82700,8
20240822,200700,17471400,82700,82700,82700,82700,0
20240822,200600,17471400,82700,82700,82700,82700,0
20240822,200500,17471400,82700,82700,82700,82700,0
20240822,200400,17471400,82700,82700,82700,82700,0
20240822,200300,17471400,82700,82700,82700,82700,0
20240822,200200,17471400,82700,82700,82700,82700,0
20240822,200100,17471400,82700,82700,82700,82700,0
20240822,200000,17471400,82700,82700,82700,82700,0
20240822,195900,17471400,82700,82700,82700,82700,0
20240822,195800,17471400,82700,82700,82700,82700,0
20240822,195700,17471400,82700,82700,82700,82700,0
20240822,195600,17471400,82700,82700,82700,82700,0
20240822,195500,17471400,82700,82700,82700,82700,0
20240822,195400,17471400,82700,82700,82700,82700,0
20240822,195300,17471400,82700,82700,82700,82700,0
20240822,195200,17471400,82700,82700,82700,82700,0
20240822,195100,17471400,82700,82700,82700,82700,0
20240822,195000,17471400,82700,82700,82700,82700,0
20240822,194900,17471400,82700,82700,82700,82700,0
20240822,194800,17471400,82700,82700,82700,82700,0
20240822,194700,17471400,82700,82700,82700,82700,0
20240822,194600,17471400,82700,82700,82700,82700,0
20240822,194500,17471400,82700,82700,82700,82700,0
20240822,194400,17471400,82700,82700,82700,82700,0
20240822,194300,17471400,82700,82700,82700,82700,0
20240822,194200,17471400,82700,82700,82700,82700,0
20240822,194100,17471400,82700,82700,82700,82700,0
20240822,194000,17471400,82700,82700,82700,82700,0
20240822,193900,17471400,82700,82700,82700,82700,0
20240822,193800,17471400,82700,82700,82700,82700,8
20240822,193700,17471400,82700,82700,82700,82700,0
20240822,193600,17471400,82700,82700,82700,82700,0
20240822,193500,17471400,82700,82700,82700,82700,0
20240822,193400,17471400,82700,82700,82700,82700,0
20240822,193300,17471400,82700,82700,82700,82700,0
20240822,193200,17471400,82700,82700,82700,82700,0
20240822,193100,17471400,82700,82700,82700,82700,0
20240822,193000,17471400,82700,82700,82700,82700,0
20240822,192900,17471400,82700,82700,82700,82700,0
20240822,192800,17471400,82700,82700,82700,82700,0
20240822,192700,17471400,82700,82700,82700,82700,0
20240822,192600,17471400,82700,82700,82700,82700,0
20240822,192500,17471400,82700,82700,82700,82700,0
20240822,192400,17471400,82700,82700,82700,82700,0
20240822,192300,17471400,82700,82700,82700,82700,0
20240822,192200,17471400,82700,82700,82700,82700,0
20240822,192100,17471400,82700,82700,82700,82700,0
20240822,192000,17471400,82700,82700,82700,82700,0
20240822,191900,17471400,82700,82700,82700,82700,0
20240822,191800,17471400,82700,82700,82700,82700,0
20240822,191700,17471400,82700,82700,82700,82700,0
20240822,191600,17471400,82700,82700,82700,82700,0
20240822,191500,17471400,82700,82700,82700,82700,0
20240822,191400,17471400,82700,82700,82700,82700,0
20240822,191300,17471400,82700,82700,82700,82700,0
20240822,191200,17471400,82700,82700,82700,82700,0
20240822,191100,17471400,82700,82700,82700,82700,0
20240822,191000,17471400,82700,82700,82700,82700,0
20240822,190900,17471400,82700,82700,82700,82700,0
20240822,190800,17471400,82700,82700,82700,82700,8
20240822,190700,17471400,82700,82700,82700,82700,0
20240822,190600,17471400,82700,82700,82700,82700,0
20240822,190500,17471400,82700,82700,82700,82700,0
20240822,190400,17471400,82700,82700,82700,82700,0
20240822,190300,17471400,82700,82700,82700,82700,0
20240822,190200,17471400,82700,82700,82700,82700,0
20240822,190100,17471400,82700,82700,82700,82700,0
20240822,190000,17471400,82700,82700,82700,82700,0
20240822,185900,17471400,82700,82700,82700,82700,0
20240822,185800,17471400,82700,82700,82700,82700,0
20240822,185700,17471400,82700,82700,82700,82700,0
20240822,185600,17471400,82700,82700,82700,82700,0
20240822,185500,17471400,82700,82700,82700,82700,0
20240822,185400,17471400,82700,82700,82700,82700,0
20240822,185300,17471400,82700,82700,82700,82700,0
20240822,185200,17471400,82700,82700,82700,82700,0
20240822,185100,17471400,82700,82700,82700,82700,0
20240822,185000,17471400,82700,82700,82700,82700,0
20240822,184900,17471400,82700,82700,82700,82700,0
20240822,184800,17471400,82700,82700,82700,82700,0
20240822,184700,17471400,82700,82700,82700,82700,0
20240822,184600,17471400,82700,82700,82700,82700,0
20240822,184500,17471400,82700,82700,82700,82700,0
20240822,184400,17471400,82700,82700,82700,82700,0
20240822,184300,17471400,82700,82700,82700,82700,0
20240822,184200,17471400,82700,82700,82700,82700,0
20240822,184100,17471400,82700,82700,82700,82700,0
20240822,184000,17471400,82700,82700,82700,82700,0
20240822,183900,17471400,82700,82700,82700,82700,0
20240822,183800,17471400,82700,82700,82700,82700,8
20240822,183700,17471400,82700,82700,82700,82700,0
20240822,183600,17471400,82700,82700,82700,82700,0
20240822,183500,17471400,82700,82700,82700,82700,0
20240822,183400,17471400,82700,82700,82700,82700,0
20240822,183300,17471400,82700,82700,82700,82700,0
20240822,183200,17471400,82700,82700,82700,82700,0
20240822,183100,17471400,82700,82700,82700,82700,0
20240822,183000,17471400,82700,82700,82700,82700,0
20240822,182900,17471400,82700,82700,82700,82700,0
20240822,182800,17471400,82700,82700,82700,82700,0
20240822,182700,17471400,82700,82700,82700,82700,0
20240822,182600,17471400,82700,82700,82700,82700,0
20240822,182500,17471400,82700,82700,82700,82700,0
20240822,182400,17471400,82700,82700,82700,82700,0
20240822,182300,17471400,82700,82700,82700,82700,0
20240822,182200,17471400,82700,82700,82700,82700,0
20240822,182100,17471400,82700,82700,82700,82700,0
20240822,182000,17471400,82700,82700,82700,82700,0
20240822,181900,17471400,82700,82700,82700,82700,0
20240822,181800,17471400,82700,82700,82700,82700,0
20240822,181700,17471400,82700,82700,82700,82700,0
20240822,181600,17471400,82700,82700,82700,82700,0
20240822,181500,17471400,82700,82700,82700,82700,0
20240822,181400,17471400,82700,82700,82700,82700,0
20240822,181300,17471400,82700,82700,82700,82700,0
20240822,181200,17471400,82700,82700,82700,82700,0
20240822,181100,17471400,82700,82700,82700,82700,0
20240822,181000,17471400,82700,82700,82700,82700,0
20240822,180900,17471400,82700,82700,82700,82700,0
20240822,180800,17471400,82700,82700,82700,82700,8
20240822,180700,17471400,82700,82700,82700,82700,0
20240822,180600,17471400,82700,82700,82700,82700,0
20240822,180500,17471400,82700,82700,82700,82700,0
20240822,180400,17471400,82700,82700,82700,82700,0
20240822,180300,17471400,82700,82700,82700,82700,0
20240822,180200,17471400,82700,82700,82700,82700,0
20240822,180100,17471400,82700,82700,82700,82700,0
20240822,180000,17471400,82700,82700,82700,82700,0
20240822,175900,17471400,82700,82700,82700,82700,0
20240822,175800,17471400,82700,82700,82700,82700,0
20240822,175700,17471400,82700,82700,82700,82700,0
20240822,175600,17471400,82700,82700,82700,82700,0
20240822,175500,17471400,82700,82700,82700,82700,0
20240822,175400,17471400,82700,82700,82700,82700,0
20240822,175300,17471400,82700,82700,82700,82700,0
20240822,175200,17471400,82700,82700,82700,82700,0
20240822,175100,17471400,82700,82700,82700,82700,0
20240822,175000,17471400,82700,82700,82700,82700,0
20240822,174900,17471400,82700,82700,82700,82700,0
20240822,174800,17471400,82700,82700,82700,82700,0
20240822,174700,17471400,82700,82700,82700,82700,0
20240822,174600,17471400,82700,82700,82700,82700,0
20240822,174500,17471400,82700,82700,82700,82700,0
20240822,174400,17471400,82700,82700,82700,82700,0
20240822,174300,17471400,82700,82700,82700,82700,0
20240822,174200,17471400,82700,82700,82700,82700,0
20240822,174100,17471400,82700,82700,82700,82700,0
20240822,174000,17471400,82700,82700,82700,82700,0
20240822,173900,17471400,82700,82700,82700,82700,0
20240822,173800,17471400,82700,82700,82700,82700,8
20240822,173700,17471400,82700,82700,82700,82700,0
20240822,173600,17471400,82700,82700,82700,82700,0
20240822,173500,17471400,82700,82700,82700,82700,0
20240822,173400,17471400,82700,82700,82700,82700,0
20240822,173300,17471400,82700,82700,82700,82700,0
20240822,173200,17471400,82700,82700,82700,82700,0
20240822,173100,17471400,82700,82700,82700,82700,0
20240822,173000,17471400,82700,82700,82700,82700,0
20240822,172900,17471400,82700,82700,82700,82700,0
20240822,172800,17471400,82700,82700,82700,82700,0
20240822,172700,17471400,82700,82700,82700,82700,0
20240822,172600,17471400,82700,82700,82700,82700,0
20240822,172500,17471400,82700,82700,82700,82700,0
20240822,172400,17471400,82700,82700,82700,82700,0
20240822,172300,17471400,82700,82700,82700,82700,0
20240822,172200,17471400,82700,82700,82700,82700,0
20240822,172100,17471400,82700,82700,82700,82700,0
20240822,172000,17471400,82700,82700,82700,82700,0
20240822,171900,17471400,82700,82700,82700,82700,0
20240822,171800,17471400,82700,82700,82700,82700,0
20240822,171700,17471400,82700,82700,82700,82700,0
20240822,171600,17471400,82700,82700,82700,82700,0
20240822,171500,17471400,82700,82700,82700,82700,0
20240822,171400,17471400,82700,82700,82700,82700,0
20240822,171300,17471400,82700,82700,82700,82700,0
20240822,171200,17471400,82700,82700,82700,82700,0
20240822,171100,17471400,82700,82700,82700,82700,0
20240822,171000,17471400,82700,82700,82700,82700,0
20240822,170900,17471400,82700,82700,82700,82700,0
20240822,170800,17471400,82700,82700,82700,82700,8
20240822,170700,17471400,82700,82700,82700,82700,0
20240822,170600,17471400,82700,82700,82700,82700,0
20240822,170500,17471400,82700,82700,82700,82700,0
20240822,170400,17471400,82700,82700,82700,82700,0
20240822,170300,17471400,82700,82700,82700,82700,0
20240822,170200,17471400,82700,82700,82700,82700,0
20240822,170100,17471400,82700,82700,82700,82700,0
20240822,170000,17471400,82700,82700,82700,82700,0
20240822,165900,17471400,82700,82700,82700,82700,0
20240822,165800,17471400,82700,82700,82700,82700,0
20240822,165700,17471400,82700,82700,82700,82700,0
20240822,165600,17471400,82700,82700,82700,82700,0
20240822,165500,17471400,82700,82700,82700,82700,0
20240822,165400,17471400,82700,82700,82700,82700,0
20240822,165300,17471400,82700,82700,82700,82700,0
20240822,165200,17471400,82700,82700,82700,82700,0
20240822,165100,17471400,82700,82700,82700,82700,0
20240822,165000,17471400,82700,82700,82700,82700,0
20240822,164900,17471400,82700,82700,82700,82700,0
20240822,164800,17471400,82700,82700,82700,82700,0
20240822,164700,17471400,82700,82700,82700,82700,0
20240822,164600,17471400,82700,82700,82700,82700,0
20240822,164500,17471400,82700,82700,82700,82700,0
20240822,164400,17471400,82700,82700,82700,82700,0
20240822,164300,17471400,82700,82700,82700,82700,0
20240822,164200,17471400,82700,82700,82700,82700,0
20240822,164100,17471400,82700,82700,82700,82700,0
20240822,164000,17471400,82700,82700,82700,82700,0
20240822,163900,17471400,82700,82700,82700,82700,0
20240822,163800,17471400,82700,82700,82700,82700,8
20240822,163700,17471400,82700,82700,82700,82700,0
20240822,163600,17471400,82700,82700,82700,82700,0
20240822,163500,17471400,82700,82700,82700,82700,0
20240822,163400,17471400,82700,82700,82700,82700,0
20240822,163300,17471400,82700,82700,82700,82700,0
20240822,163200,17471400,82700,82700,82700,82700,0
20240822,163100,17471400,82700,82700,82700,82700,0
20240822,163000,17471400,82700,82700,82700,82700,0
20240822,162900,17471400,82700,82700,82700,82700,0
20240822,162800,17471400,82700,82700,82700,82700,0
20240822,162700,17471400,82700,82700,82700,82700,0
20240822,162600,17471400,82700,82700,82700,82700,0
20240822,162500,17471400,82700,82700,82700,82700,0
20240822,162400,17471400,82700,82700,82700,82700,0
20240822,162300,17471400,82700,82700,82700,82700,0
20240822,162200,17471400,82700,82700,82700,82700,0
20240822,162100,17471400,82700,82700,82700,82700,0
20240822,162000,17471400,82700,82700,82700,82700,0
20240822,161900,17471400,82700,82700,82700,82700,0
20240822,161800,17471400,82700,82700,82700,82700,0
20240822,161700,17471400,82700,82700,82700,82700,0
20240822,161600,17471400,82700,82700,82700,82700,0
20240822,161500,17471400,82700,82700,82700,82700,0
20240822,161400,17471400,82700,82700,82700,82700,0
20240822,161300,17471400,82700,82700,82700,82700,0
20240822,161200,17471400,82700,82700,82700,82700,0
20240822,161100,17471400,82700,82700,82700,82700,0
20240822,161000,17471400,82700,82700,82700,82700,0
20240822,160900,17471400,82700,82700,82700,82700,0
20240822,160800,17471400,82700,82700,82700,82700,8
20240822,160700,17471400,82700,82700,82700,82700,0
20240822,160600,17471400,82700,82700,82700,82700,0
20240822,160500,17471400,82700,82700,82700,82700,0
20240822,160400,17471400,82700,82700,82700,82700,0
20240822,160300,17471400,82700,82700,82700,82700,0
20240822,160200,17471400,82700,82700,82700,82700,0
20240822,160100,17471400,82700,82700,82700,82700,0
20240822,160000,17471400,82700,82700,82700,82700,0
20240822,155900,17471400,82700,82700,82700,82700,0
20240822,155800,17471400,82700,82700,82700,82700,0
20240822,155700,17471400,82700,82700,82700,82700,0
20240822,155600,17471400,82700,82700,82700,82700,0
20240822,155500,17471400,82700,82700,82700,82700,0
20240822,155400,17471400,82700,82700,82700,82700,0
20240822,155300,17471400,82700,82700,82700,82700,0
20240822,155200,17471400,82700,82700,82700,82700,0
20240822,155100,17471400,82700,82700,82700,82700,0
20240822,155000,17471400,82700,82700,82700,82700,0
20240822,154900,17471400,82700,82700,82700,82700,0
20240822,154800,17471400,82700,82700,82700,82700,0
20240822,154700,17471400,82700,82700,82700,82700,0
20240822,154600,17471400,82700,82700,82700,82700,0
20240822,154500,17471400,82700,82700,82700,82700,0
20240822,154400,17471400,82700,82700,82700,82700,0
20240822,154300,17471400,82700,82700,82700,82700,0
20240822,154200,17471400,82700,82700,82700,82700,0
20240822,154100,17471400,82700,82700,82700,82700,0
20240822,154000,17471400,82700,82700,82700,82700,0
20240822,153900,17471400,82700,82700,82700,82700,0
20240822,153800,17471400,82700,82700,82700,82700,8
20240822,153700,17471400,82700,82700,82700,82700,0
20240822,153600,17471400,82700,82700,82700,82700,0
20240822,153500,17471400,82700,82700,82700,82700,0
20240822,153400,17471400,82700,82700,82700,82700,0
20240822,153300,17471400,82700,82700,82700,82700,0
20240822,153200,17471400,82700,82700,82700,82700,0
20240822,153100,17471400,82700,82700,82700,82700,0
20240822,153000,17471400,82700,82700,82700,82700,8
20240822,152900,16809800,82700,82700,82700,82700,0
20240822,152800,16809800,82700,82700,82700,82700,0
20240822,152700,16809800,82700,82700,82700,82700,0
20240822,152600,16809800,82700,82700,82700,82700,0
20240822,152500,16809800,82700,82700,82700,82700,0
20240822,152400,16809800,82700,82700,82700,82700,0
20240822,152300,16809800,82700,82700,82700,82700,0
20240822,152200,16809800,82700,82700,82700,82700,0
20240822,152100,16809800,82700,82700,82700,82700,0
20240822,152000,16809800,82700,82700,82700,82700,0
20240822,151900,16809800,82700,82700,82700,82700,1
20240822,151800,16727100,82100,82100,82100,82100,0
20240822,151700,16727100,82100,82100,82100,82100,0
20240822,151600,16727100,82100,82100,82100,82100,0
20240822,151500,16727100,82100,82100,82100,82100,0
20240822,151400,16727100,82100,82100,82100,82100,0
20240822,151300,16727100,82100,82100,82100,82100,0
20240822,151200,16727100,82100,82100,82100,82100,0
20240822,151100,16727100,82100,82100,82100,82100,0
20240822,151000,16727100,82100,82100,82100,82100,0
20240822,150900,16727100,82100,82100,82100,82100,0
20240822,150800,16727100,82100,82100,82100,82100,0
20240822,150700,16727100,82100,82100,82100,82100,0
20240822,150600,16727100,82100,82100,82100,82100,0
20240822,150500,16727100,82100,82100,82100,82100,0
20240822,150400,16727100,82100,82100,82100,82100,0
20240822,150300,16727100,82100,82100,82100,82100,0
20240822,150200,16727100,82100,82100,82100,82100,0
20240822,150100,16727100,82100,82100,82100,82100,0
20240822,150000,16727100,82100,82100,82100,82100,0
20240822,145900,16727100,82100,82100,82100,82100,0
20240822,145800,16727100,82100,82100,82100,82100,0
20240822,145700,16727100,82100,82100,82100,82100,0
20240822,145600,16727100,82100,82100,82100,82100,0
20240822,145500,16727100,82100,82100,82100,82100,0
20240822,145400,16727100,82100,82100,82100,82100,0
20240822,145300,16727100,82100,82100,82100,82100,0
20240822,145200,16727100,82100,82100,82100,82100,0
20240822,145100,16727100,82100,82100,82100,82100,0
20240822,145000,16727100,82100,82100,82100,82100,0
20240822,144900,16727100,82100,82100,82100,82100,0
20240822,144800,16727100,82100,82100,82100,82100,0
20240822,144700,16727100,82100,82100,82100,82100,0
20240822,144600,16727100,82100,82100,82100,82100,0
20240822,144500,16727100,82100,82100,82100,82100,0
20240822,144400,16727100,82100,82100,82100,82100,0
20240822,144300,16727100,82100,82100,82100,82100,0
20240822,144200,16727100,82100,82100,82100,82100,0
20240822,144100,16727100,82100,82100,82100,82100,0
20240822,144000,16727100,82100,82100,82100,82100,0
20240822,143900,16727100,82100,82100,82100,82100,0
20240822,143800,16727100,82100,82100,82100,82100,0
20240822,143700,16727100,82100,82100,82100,82100,0
20240822,143600,16727100,82100,82100,82100,82100,0
20240822,143500,16727100,82100,82100,82100,82100,0
20240822,143400,16727100,82100,82100,82100,82100,0
20240822,143300,16727100,82100,82100,82100,82100,0
20240822,143200,16727100,82100,82100,82100,82100,0
20240822,143100,16727100,82100,82100,82100,82100,0
20240822,143000,16727100,82100,82100,82100,82100,0
20240822,142900,16727100,82100,82100,82100,82100,1
20240822,142800,16645000,81900,81900,81900,81900,0
20240822,142700,16645000,81900,81900,81900,81900,0
20240822,142600,16645000,81900,81900,81900,81900,0
20240822,142500,16645000,81900,81900,81900,81900,0
20240822,142400,16645000,81900,81900,81900,81900,0
20240822,142300,16645000,81900,81900,81900,81900,0
20240822,142200,16645000,81900,81900,81900,81900,0
20240822,142100,16645000,81900,81900,81900,81900,0
20240822,142000,16645000,81900,81900,81900,81900,0
20240822,141900,16645000,81900,81900,81900,81900,0
20240822,141800,16645000,81900,81900,81900,81900,0
20240822,141700,16645000,81900,81900,81900,81900,0
20240822,141600,16645000,81900,81900,81900,81900,0
20240822,141500,16645000,81900,81900,81900,81900,0
20240822,141400,16645000,81900,81900,81900,81900,0
20240822,141300,16645000,81900,81900,81900,81900,0
20240822,141200,16645000,81900,81900,81900,81900,0
20240822,141100,16645000,81900,81900,81900,81900,0
20240822,141000,16645000,81900,81900,81900,81900,0
20240822,140900,16645000,81900,81900,81900,81900,0
20240822,140800,16645000,81900,81900,81900,81900,0
20240822,140700,16645000,81900,81900,81900,81900,0
20240822,140600,16645000,81900,81900,81900,81900,0
20240822,140500,16645000,81900,81900,81900,81900,0
20240822,140400,16645000,81900,81900,81900,81900,0
20240822,140300,16645000,81900,81900,81900,81900,0
20240822,140200,16645000,81900,81900,81900,81900,0
20240822,140100,16645000,81900,81900,81900,81900,0
20240822,140000,16645000,81900,81900,81900,81900,0
20240822,135900,16645000,81900,81900,81900,81900,0
20240822,135800,16645000,81900,81900,81900,81900,0
20240822,135700,16645000,81900,81900,81900,81900,0
20240822,135600,16645000,81900,81900,81900,81900,0
20240822,135500,16645000,81900,81900,81900,81900,0
20240822,135400,16645000,81900,81900,81900,81900,0
20240822,135300,16645000,81900,81900,81900,81900,0
20240822,135200,16645000,81900,81900,81900,81900,0
20240822,135100,16645000,81900,81900,81900,81900,0
20240822,135000,16645000,81900,81900,81900,81900,0
20240822,134900,16645000,81900,81900,81900,81900,0
20240822,134800,16645000,81900,81900,81900,81900,0
20240822,134700,16645000,81900,81900,81900,81900,0
20240822,134600,16645000,81900,81900,81900,81900,0
20240822,134500,16645000,81900,81900,81900,81900,0
20240822,134400,16645000,81900,81900,81900,81900,0
20240822,134300,16645000,81900,81900,81900,81900,0
20240822,134200,16645000,81900,81900,81900,81900,0
20240822,134100,16645000,81900,81900,81900,81900,0
20240822,134000,16645000,81900,81900,81900,81900,0
20240822,133900,16645000,81900,81900,81900,81900,0
20240822,133800,16645000,81900,81900,81900,81900,0
20240822,133700,16645000,81900,81900,81900,81900,0
20240822,133600,16645000,81900,81900,81900,81900,0
20240822,133500,16645000,81900,81900,81900,81900,0
20240822,133400,16645000,81900,81900,81900,81900,0
20240822,133300,16645000,81900,81900,81900,81900,0
20240822,133200,16645000,81900,81900,81900,81900,0
20240822,133100,16645000,81900,81900,81900,81900,0
20240822,133000,16645000,81900,81900,81900,81900,0
20240822,132900,16645000,81900,81900,81900,81900,0
20240822,132800,16645000,81900,81900,81900,81900,0
20240822,132700,16645000,81900,81900,81900,81900,0
20240822,132600,16645000,81900,81900,81900,81900,0
20240822,132500,16645000,81900,81900,81900,81900,0
20240822,132400,16645000,81900,81900,81900,81900,0
20240822,132300,16645000,81900,81900,81900,81900,0
20240822,132200,16645000,81900,81900,81900,81900,0
20240822,132100,16645000,81900,81900,81900,81900,0
20240822,132000,16645000,81900,81900,81900,81900,0
20240822,131900,16645000,81900,81900,81900,81900,0
20240822,131800,16645000,81900,81900,81900,81900,0
20240822,131700,16645000,81900,81900,81900,81900,0
20240822,131600,16645000,81900,81900,81900,81900,0
20240822,131500,16645000,81900,81900,81900,81900,0
20240822,131400,16645000,81900,81900,81900,81900,0
20240822,131300,16645000,81900,81900,81900,81900,0
20240822,131200,16645000,81900,81900,81900,81900,0
20240822,131100,16645000,81900,81900,81900,81900,0
20240822,131000,16645000,81900,81900,81900,81900,0
20240822,130900,16645000,81900,81900,81900,81900,0
20240822,130800,16645000,81900,81900,81900,81900,0
20240822,130700,16645000,81900,81900,81900,81900,0
20240822,130600,16645000,81900,81900,81900,81900,0
20240822,130500,16645000,81900,81900,81900,81900,0
20240822,130400,16645000,81900,81900,81900,81900,0
20240822,130300,16645000,81900,81900,81900,81900,0
20240822,130200,16645000,81900,81900,81900,81900,0
20240822,130100,16645000,81900,81900,81900,81900,0
20240822,130000,16645000,81900,81900,81900,81900,0
20240822,125900,16645000,81900,81900,81900,81900,0
20240822,125800,16645000,81900,81900,81900,81900,0
20240822,125700,16645000,81900,81900,81900,81900,0
20240822,125600,16645000,81900,81900,81900,81900,0
20240822,125500,16645000,81900,81900,81900,81900,0
20240822,125400,16645000,81900,81900,81900,81900,0
20240822,125300,16645000,81900,81900,81900,81900,0
20240822,125200,16645000,81900,81900,81900,81900,0
20240822,125100,16645000,81900,81900,81900,81900,0
20240822,125000,16645000,81900,81900,81900,81900,0
20240822,124900,16645000,81900,81900,81900,81900,0
20240822,124800,16645000,81900,81900,81900,81900,0
20240822,124700,16645000,81900,81900,81900,81900,0
20240822,124600,16645000,81900,81900,81900,81900,0
20240822,124500,16645000,81900,81900,81900,81900,0
20240822,124400,16645000,81900,81900,81900,81900,0
20240822,124300,16645000,81900,81900,81900,81900,0
20240822,124200,16645000,81900,81900,81900,81900,0
20240822,124100,16645000,81900,81900,81900,81900,0
20240822,124000,16645000,81900,81900,81900,81900,0
20240822,123900,16645000,81900,81900,81900,81900,0
20240822,123800,16645000,81900,81900,81900,81900,0
20240822,123700,16645000,81900,81900,81900,81900,0
20240822,123600,16645000,81900,81900,81900,81900,0
20240822,123500,16645000,81900,81900,81900,81900,0
20240822,123400,16645000,81900,81900,81900,81900,0
20240822,123300,16645000,81900,81900,81900,81900,0
20240822,123200,16645000,81900,81900,81900,81900,0
20240822,123100,16645000,81900,81900,81900,81900,0
20240822,123000,16645000,81900,81900,81900,81900,0
20240822,122900,16645000,81900,81900,81900,81900,0
20240822,122800,16645000,81900,81900,81900,81900,0
20240822,122700,16645000,81900,81900,81900,81900,0
20240822,122600,16645000,81900,81900,81900,81900,0
20240822,122500,16645000,81900,81900,81900,81900,0
20240822,122400,16645000,81900,81900,81900,81900,0
20240822,122300,16645000,81900,81900,81900,81900,0
20240822,122200,16645000,81900,81900,81900,81900,0
20240822,122100,16645000,81900,81900,81900,81900,0
20240822,122000,16645000,81900,81900,81900,81900,0
20240822,121900,16645000,81900,81900,81900,81900,0
20240822,121800,16645000,81900,81900,81900,81900,0
20240822,121700,16645000,81900,81900,81900,81900,0
20240822,121600,16645000,81900,81900,81900,81900,0
20240822,121500,16645000,81900,81900,81900,81900,0
20240822,121400,16645000,81900,81900,81900,81900,0
20240822,121300,16645000,81900,81900,81900,81900,0
20240822,121200,16645000,81900,81900,81900,81900,0
20240822,121100,16645000,81900,81900,81900,81900,0
20240822,121000,16645000,81900,81900,81900,81900,0
20240822,120900,16645000,81900,81900,81900,81900,0
20240822,120800,16645000,81900,81900,81900,81900,0
20240822,120700,16645000,81900,81900,81900,81900,0
20240822,120600,16645000,81900,81900,81900,81900,0
20240822,120500,16645000,81900,81900,81900,81900,0
20240822,120400,16645000,81900,81900,81900,81900,0
20240822,120300,16645000,81900,81900,81900,81900,0
20240822,120200,16645000,81900,81900,81900,81900,0
20240822,120100,16645000,81900,81900,81900,81900,0
20240822,120000,16645000,81900,81900,81900,81900,0
20240822,115900,16645000,81900,81900,81900,81900,0
20240822,115800,16645000,81900,81900,81900,81900,0
20240822,115700,16645000,81900,81900,81900,81900,0
20240822,115600,16645000,81900,81900,81900,81900,0
20240822,115500,16645000,81900,81900,81900,81900,0
20240822,115400,16645000,81900,81900,81900,81900,0
20240822,115300,16645000,81900,81900,81900,81900,0
20240822,115200,16645000,81900,81900,81900,81900,0
20240822,115100,16645000,81900,81900,81900,81900,0
20240822,115000,16645000,81900,81900,81900,81900,0
20240822,114900,16645000,81900,81900,81900,81900,0
20240822,114800,16645000,81900,81900,81900,81900,0
20240822,114700,16645000,81900,81900,81900,81900,0
20240822,114600,16645000,81900,81900,81900,81900,0
20240822,114500,16645000,81900,81900,81900,81900,0
20240822,114400,16645000,81900,81900,81900,81900,0
20240822,114300,16645000,81900,81900,81900,81900,0
20240822,114200,16645000,81900,81900,81900,81900,0
20240822,114100,16645000,81900,81900,81900,81900,0
20240822,114000,16645000,81900,81900,81900,81900,0
20240822,113900,16645000,81900,81900,81900,81900,0
20240822,113800,16645000,81900,81900,81900,81900,0
20240822,113700,16645000,81900,81900,81900,81900,0
20240822,113600,16645000,81900,81900,81900,81900,0
20240822,113500,16645000,81900,81900,81900,81900,0
20240822,113400,16645000,81900,81900,81900,81900,0
20240822,113300,16645000,81900,81900,81900,81900,0
20240822,113200,16645000,81900,81900,81900,81900,0
20240822,113100,16645000,81900,81900,81900,81900,0
20240822,113000,16645000,81900,81900,81900,81900,0
20240822,112900,16645000,81900,81900,81900,81900,0
20240822,112800,16645000,81900,81900,81900,81900,0
20240822,112700,16645000,81900,81900,81900,81900,0
20240822,112600,16645000,81900,81900,81900,81900,0
20240822,112500,16645000,81900,81900,81900,81900,0
20240822,112400,16645000,81900,81900,81900,81900,0
20240822,112300,16645000,81900,81900,81900,81900,0
20240822,112200,16645000,81900,81900,81900,81900,0
20240822,112100,16645000,81900,81900,81900,81900,0
20240822,112000,16645000,81900,81900,81900,81900,0
20240822,111900,16645000,81900,81900,81900,81900,0
20240822,111800,16645000,81900,81900,81900,81900,0
20240822,111700,16645000,81900,81900,81900,81900,0
20240822,111600,16645000,81900,81900,81900,81900,0
20240822,111500,16645000,81900,81900,81900,81900,0
20240822,111400,16645000,81900,81900,81900,81900,0
20240822,111300,16645000,81900,81900,81900,81900,0
20240822,111200,16645000,81900,81900,81900,81900,0
20240822,111100,16645000,81900,81900,81900,81900,0
20240822,111000,16645000,81900,81900,81900,81900,0
20240822,110900,16645000,81900,81900,81900,81900,0
20240822,110800,16645000,81900,81900,81900,81900,0
20240822,110700,16645000,81900,81900,81900,81900,0
20240822,110600,16645000,81900,81900,81900,81900,1
20240822,110500,16563100,82800,82800,82800,82800,0
20240822,110400,16563100,82800,82800,82800,82800,0
20240822,110300,16563100,82800,82800,82800,82800,0
20240822,110200,16563100,82800,82800,82800,82800,0
20240822,110100,16563100,82800,82800,82800,82800,0
20240822,110000,16563100,82800,82800,82800,82800,1
20240822,105900,16480300,82500,82500,82500,82500,0
20240822,105800,16480300,82500,82500,82500,82500,0
20240822,105700,16480300,82500,82500,82500,82500,0
20240822,105600,16480300,82500,82500,82500,82500,0
20240822,105500,16480300,82500,82500,82500,82500,0
20240822,105400,16480300,82500,82500,82500,82500,0
20240822,105300,16480300,82500,82500,82500,82500,0
20240822,105200,16480300,82500,82500,82500,82500,0
20240822,105100,16480300,82500,82500,82500,82500,0
20240822,105000,16480300,82500,82500,82500,82500,0
20240822,104900,16480300,82500,82500,82500,82500,0
20240822,104800,16480300,82500,82500,82500,82500,0
20240822,104700,16480300,82500,82500,82500,82500,0
20240822,104600,16480300,82500,82500,82500,82500,0
20240822,104500,16480300,82500,82500,82500,82500,0
20240822,104400,16480300,82500,82500,82500,82500,0
20240822,104300,16480300,82500,82500,82500,82500,0
20240822,104200,16480300,82500,82500,82500,82500,0
20240822,104100,16480300,82500,82500,82500,82500,2
20240822,104000,16315300,82500,82500,82500,82500,0
20240822,103900,16315300,82500,82500,82500,82500,0
20240822,103800,16315300,82500,82500,82500,82500,0
20240822,103700,16315300,82500,82500,82500,82500,0
20240822,103600,16315300,82500,82500,82500,82500,0
20240822,103500,16315300,82500,82500,82500,82500,0
20240822,103400,16315300,82500,82500,82500,82500,0
20240822,103300,16315300,82500,82500,82500,82500,0
20240822,103200,16315300,82500,82500,82500,82500,0
20240822,103100,16315300,82500,82500,82500,82500,0
20240822,103000,16315300,82500,82500,82500,82500,0
20240822,102900,16315300,82500,82500,82500,82500,0
20240822,102800,16315300,82500,82500,82500,82500,0
20240822,102700,16315300,82500,82500,82500,82500,0
20240822,102600,16315300,82500,82500,82500,82500,0
20240822,102500,16315300,82500,82500,82500,82500,0
20240822,102400,16315300,82500,82500,82500,82500,0
20240822,102300,16315300,82500,82500,82500,82500,0
20240822,102200,16315300,82500,82500,82500,82500,0
20240822,102100,16315300,82500,82500,82500,82500,0
20240822,102000,16315300,82500,82500,82500,82500,0
20240822,101900,16315300,82500,82500,82500,82500,0
20240822,101800,16315300,82500,82600,82600,82500,50
20240822,101700,12190100,82700,82700,82700,82700,0
20240822,101600,12190100,82700,82700,82700,82700,59
20240822,101500,7310800,82800,82800,82800,82800,6
20240822,101400,6814000,83500,83500,83500,83500,0
20240822,101300,6814000,83500,83500,83500,83500,0
20240822,101200,6814000,83500,83500,83500,83500,0
20240822,101100,6814000,83500,83500,83500,83500,0
20240822,101000,6814000,83500,83500,83500,83500,0
20240822,100900,6814000,83500,83500,83500,83500,0
20240822,100800,6814000,83500,83500,83500,83500,0
20240822,100700,6814000,83500,83500,83500,83500,0
20240822,100600,6814000,83500,83500,83500,83500,0
20240822,100500,6814000,83500,83500,83500,83500,0
20240822,100400,6814000,83500,83500,83500,83500,0
20240822,100300,6814000,83500,83500,83500,83500,0
20240822,100200,6814000,83500,83500,83500,83500,0
20240822,100100,6814000,83500,83500,83500,83500,0
20240822,100000,6814000,83500,83500,83500,83500,0
20240822,095900,6814000,83500,83500,83500,83500,0
20240822,095800,6814000,83500,83500,83500,83500,0
20240822,095700,6814000,83500,83500,83500,83500,0
20240822,095600,6814000,83500,83500,83500,83500,0
20240822,095500,6814000,83500,83500,83500,83500,0
20240822,095400,6814000,83500,83500,83500,83500,0
20240822,095300,6814000,83500,83500,83500,83500,0
20240822,095200,6814000,83500,83500,83500,83500,0
20240822,095100,6814000,83500,83500,83500,83500,2
20240822,095000,6647000,83800,83800,83800,83800,0
20240822,094900,6647000,83800,83800,83800,83800,0
20240822,094800,6647000,83800,83800,83800,83800,0
20240822,094700,6647000,83800,83800,83800,83800,0
20240822,094600,6647000,83800,83800,83800,83800,0
20240822,094500,6647000,83800,83800,83800,83800,0
20240822,094400,6647000,83800,83800,83800,83800,0
20240822,094300,6647000,83800,83800,83800,83800,0
20240822,094200,6647000,83800,83800,83800,83800,0
20240822,094100,6647000,83800,83800,83800,83800,0
20240822,094000,6647000,83800,83800,83800,83800,0
20240822,093900,6647000,83800,83800,83800,83800,0
20240822,093800,6647000,83800,83800,83800,83800,0
20240822,093700,6647000,83800,83800,83800,83800,0
20240822,093600,6647000,83800,83800,83800,83800,0
20240822,093500,6647000,83800,83800,83800,83800,0
20240822,093400,6647000,83800,83800,83800,83800,0
20240822,093300,6647000,83800,83800,83800,83800,0
20240822,093200,6647000,83800,83800,83800,83800,0
20240822,093100,6647000,83800,83800,83800,83800,0
20240822,093000,6647000,83800,83800,83800,83800,0
20240822,092900,6647000,83800,83800,83800,83800,0
20240822,092800,6647000,83800,83800,83800,83800,0
20240822,092700,6647000,83800,83800,83800,83800,0
20240822,092600,6647000,83800,83800,83800,83800,0
20240822,092500,6647000,83800,83800,83800,83800,0
20240822,092400,6647000,83800,83800,83800,83800,0
20240822,092300,6647000,83800,83800,83800,83800,0
20240822,092200,6647000,83800,83800,83800,83800,0
20240822,092100,6647000,83800,83800,83800,83800,0
20240822,092000,6647000,83800,83800,83800,83800,0
20240822,091900,6647000,83800,83800,83800,83800,0
20240822,091800,6647000,83800,83800,83800,83800,0
20240822,091700,6647000,83800,83800,83800,83800,0
20240822,091600,6647000,83800,83800,83800,83800,0
20240822,091500,6647000,83800,83800,83800,83800,0
20240822,091400,6647000,83800,83800,83800,83800,0
20240822,091300,6647000,83800,83800,83800,83800,0
20240822,091200,6647000,83800,83800,83800,83800,0
20240822,091100,6647000,83800,83800,83800,83800,0
20240822,091000,6647000,83800,83800,83800,83800,0
20240822,090900,6647000,83800,83800,83800,83800,0
20240822,090800,6647000,83800,83800,83800,83800,0
20240822,090700,6647000,83800,83800,83800,83800,0
20240822,090600,6647000,83800,83100,83800,83100,57
20240822,090500,1909300,83100,83100,83100,83100,0
20240822,090400,1909300,83100,83100,83100,83100,0
20240822,090300,1909300,83100,83100,83100,83100,0
20240822,090200,1909300,83100,83100,83100,83100,0
20240822,090100,1909300,83100,83000,83100,83000,21
20240822,090000,166200,83100,83100,83100,83100,2