KissMeData/107590/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,200800,8519800,82700,82700,82700,82700,4
20240823,200700,8519800,82700,82700,82700,82700,0
20240823,200600,8519800,82700,82700,82700,82700,0
20240823,200500,8519800,82700,82700,82700,82700,0
20240823,200400,8519800,82700,82700,82700,82700,0
20240823,200300,8519800,82700,82700,82700,82700,0
20240823,200200,8519800,82700,82700,82700,82700,0
20240823,200100,8519800,82700,82700,82700,82700,0
20240823,200000,8519800,82700,82700,82700,82700,0
20240823,195900,8519800,82700,82700,82700,82700,0
20240823,195800,8519800,82700,82700,82700,82700,0
20240823,195700,8519800,82700,82700,82700,82700,0
20240823,195600,8519800,82700,82700,82700,82700,0
20240823,195500,8519800,82700,82700,82700,82700,0
20240823,195400,8519800,82700,82700,82700,82700,0
20240823,195300,8519800,82700,82700,82700,82700,0
20240823,195200,8519800,82700,82700,82700,82700,0
20240823,195100,8519800,82700,82700,82700,82700,0
20240823,195000,8519800,82700,82700,82700,82700,0
20240823,194900,8519800,82700,82700,82700,82700,0
20240823,194800,8519800,82700,82700,82700,82700,0
20240823,194700,8519800,82700,82700,82700,82700,0
20240823,194600,8519800,82700,82700,82700,82700,0
20240823,194500,8519800,82700,82700,82700,82700,0
20240823,194400,8519800,82700,82700,82700,82700,0
20240823,194300,8519800,82700,82700,82700,82700,0
20240823,194200,8519800,82700,82700,82700,82700,0
20240823,194100,8519800,82700,82700,82700,82700,0
20240823,194000,8519800,82700,82700,82700,82700,0
20240823,193900,8519800,82700,82700,82700,82700,0
20240823,193800,8519800,82700,82700,82700,82700,4
20240823,193700,8519800,82700,82700,82700,82700,0
20240823,193600,8519800,82700,82700,82700,82700,0
20240823,193500,8519800,82700,82700,82700,82700,0
20240823,193400,8519800,82700,82700,82700,82700,0
20240823,193300,8519800,82700,82700,82700,82700,0
20240823,193200,8519800,82700,82700,82700,82700,0
20240823,193100,8519800,82700,82700,82700,82700,0
20240823,193000,8519800,82700,82700,82700,82700,0
20240823,192900,8519800,82700,82700,82700,82700,0
20240823,192800,8519800,82700,82700,82700,82700,0
20240823,192700,8519800,82700,82700,82700,82700,0
20240823,192600,8519800,82700,82700,82700,82700,0
20240823,192500,8519800,82700,82700,82700,82700,0
20240823,192400,8519800,82700,82700,82700,82700,0
20240823,192300,8519800,82700,82700,82700,82700,0
20240823,192200,8519800,82700,82700,82700,82700,0
20240823,192100,8519800,82700,82700,82700,82700,0
20240823,192000,8519800,82700,82700,82700,82700,0
20240823,191900,8519800,82700,82700,82700,82700,0
20240823,191800,8519800,82700,82700,82700,82700,0
20240823,191700,8519800,82700,82700,82700,82700,0
20240823,191600,8519800,82700,82700,82700,82700,0
20240823,191500,8519800,82700,82700,82700,82700,0
20240823,191400,8519800,82700,82700,82700,82700,0
20240823,191300,8519800,82700,82700,82700,82700,0
20240823,191200,8519800,82700,82700,82700,82700,0
20240823,191100,8519800,82700,82700,82700,82700,0
20240823,191000,8519800,82700,82700,82700,82700,0
20240823,190900,8519800,82700,82700,82700,82700,0
20240823,190800,8519800,82700,82700,82700,82700,4
20240823,190700,8519800,82700,82700,82700,82700,0
20240823,190600,8519800,82700,82700,82700,82700,0
20240823,190500,8519800,82700,82700,82700,82700,0
20240823,190400,8519800,82700,82700,82700,82700,0
20240823,190300,8519800,82700,82700,82700,82700,0
20240823,190200,8519800,82700,82700,82700,82700,0
20240823,190100,8519800,82700,82700,82700,82700,0
20240823,190000,8519800,82700,82700,82700,82700,0
20240823,185900,8519800,82700,82700,82700,82700,0
20240823,185800,8519800,82700,82700,82700,82700,0
20240823,185700,8519800,82700,82700,82700,82700,0
20240823,185600,8519800,82700,82700,82700,82700,0
20240823,185500,8519800,82700,82700,82700,82700,0
20240823,185400,8519800,82700,82700,82700,82700,0
20240823,185300,8519800,82700,82700,82700,82700,0
20240823,185200,8519800,82700,82700,82700,82700,0
20240823,185100,8519800,82700,82700,82700,82700,0
20240823,185000,8519800,82700,82700,82700,82700,0
20240823,184900,8519800,82700,82700,82700,82700,0
20240823,184800,8519800,82700,82700,82700,82700,0
20240823,184700,8519800,82700,82700,82700,82700,0
20240823,184600,8519800,82700,82700,82700,82700,0
20240823,184500,8519800,82700,82700,82700,82700,0
20240823,184400,8519800,82700,82700,82700,82700,0
20240823,184300,8519800,82700,82700,82700,82700,0
20240823,184200,8519800,82700,82700,82700,82700,0
20240823,184100,8519800,82700,82700,82700,82700,0
20240823,184000,8519800,82700,82700,82700,82700,0
20240823,183900,8519800,82700,82700,82700,82700,0
20240823,183800,8519800,82700,82700,82700,82700,4
20240823,183700,8519800,82700,82700,82700,82700,0
20240823,183600,8519800,82700,82700,82700,82700,0
20240823,183500,8519800,82700,82700,82700,82700,0
20240823,183400,8519800,82700,82700,82700,82700,0
20240823,183300,8519800,82700,82700,82700,82700,0
20240823,183200,8519800,82700,82700,82700,82700,0
20240823,183100,8519800,82700,82700,82700,82700,0
20240823,183000,8519800,82700,82700,82700,82700,0
20240823,182900,8519800,82700,82700,82700,82700,0
20240823,182800,8519800,82700,82700,82700,82700,0
20240823,182700,8519800,82700,82700,82700,82700,0
20240823,182600,8519800,82700,82700,82700,82700,0
20240823,182500,8519800,82700,82700,82700,82700,0
20240823,182400,8519800,82700,82700,82700,82700,0
20240823,182300,8519800,82700,82700,82700,82700,0
20240823,182200,8519800,82700,82700,82700,82700,0
20240823,182100,8519800,82700,82700,82700,82700,0
20240823,182000,8519800,82700,82700,82700,82700,0
20240823,181900,8519800,82700,82700,82700,82700,0
20240823,181800,8519800,82700,82700,82700,82700,0
20240823,181700,8519800,82700,82700,82700,82700,0
20240823,181600,8519800,82700,82700,82700,82700,0
20240823,181500,8519800,82700,82700,82700,82700,0
20240823,181400,8519800,82700,82700,82700,82700,0
20240823,181300,8519800,82700,82700,82700,82700,0
20240823,181200,8519800,82700,82700,82700,82700,0
20240823,181100,8519800,82700,82700,82700,82700,0
20240823,181000,8519800,82700,82700,82700,82700,0
20240823,180900,8519800,82700,82700,82700,82700,0
20240823,180800,8519800,82700,82700,82700,82700,4
20240823,180700,8519800,82700,82700,82700,82700,0
20240823,180600,8519800,82700,82700,82700,82700,0
20240823,180500,8519800,82700,82700,82700,82700,0
20240823,180400,8519800,82700,82700,82700,82700,0
20240823,180300,8519800,82700,82700,82700,82700,0
20240823,180200,8519800,82700,82700,82700,82700,0
20240823,180100,8519800,82700,82700,82700,82700,0
20240823,180000,8519800,82700,82700,82700,82700,0
20240823,175900,8519800,82700,82700,82700,82700,0
20240823,175800,8519800,82700,82700,82700,82700,0
20240823,175700,8519800,82700,82700,82700,82700,0
20240823,175600,8519800,82700,82700,82700,82700,0
20240823,175500,8519800,82700,82700,82700,82700,0
20240823,175400,8519800,82700,82700,82700,82700,0
20240823,175300,8519800,82700,82700,82700,82700,0
20240823,175200,8519800,82700,82700,82700,82700,0
20240823,175100,8519800,82700,82700,82700,82700,0
20240823,175000,8519800,82700,82700,82700,82700,0
20240823,174900,8519800,82700,82700,82700,82700,0
20240823,174800,8519800,82700,82700,82700,82700,0
20240823,174700,8519800,82700,82700,82700,82700,0
20240823,174600,8519800,82700,82700,82700,82700,0
20240823,174500,8519800,82700,82700,82700,82700,0
20240823,174400,8519800,82700,82700,82700,82700,0
20240823,174300,8519800,82700,82700,82700,82700,0
20240823,174200,8519800,82700,82700,82700,82700,0
20240823,174100,8519800,82700,82700,82700,82700,0
20240823,174000,8519800,82700,82700,82700,82700,0
20240823,173900,8519800,82700,82700,82700,82700,0
20240823,173800,8519800,82700,82700,82700,82700,4
20240823,173700,8519800,82700,82700,82700,82700,0
20240823,173600,8519800,82700,82700,82700,82700,0
20240823,173500,8519800,82700,82700,82700,82700,0
20240823,173400,8519800,82700,82700,82700,82700,0
20240823,173300,8519800,82700,82700,82700,82700,0
20240823,173200,8519800,82700,82700,82700,82700,0
20240823,173100,8519800,82700,82700,82700,82700,0
20240823,173000,8519800,82700,82700,82700,82700,0
20240823,172900,8519800,82700,82700,82700,82700,0
20240823,172800,8519800,82700,82700,82700,82700,0
20240823,172700,8519800,82700,82700,82700,82700,0
20240823,172600,8519800,82700,82700,82700,82700,0
20240823,172500,8519800,82700,82700,82700,82700,0
20240823,172400,8519800,82700,82700,82700,82700,0
20240823,172300,8519800,82700,82700,82700,82700,0
20240823,172200,8519800,82700,82700,82700,82700,0
20240823,172100,8519800,82700,82700,82700,82700,0
20240823,172000,8519800,82700,82700,82700,82700,0
20240823,171900,8519800,82700,82700,82700,82700,0
20240823,171800,8519800,82700,82700,82700,82700,0
20240823,171700,8519800,82700,82700,82700,82700,0
20240823,171600,8519800,82700,82700,82700,82700,0
20240823,171500,8519800,82700,82700,82700,82700,0
20240823,171400,8519800,82700,82700,82700,82700,0
20240823,171300,8519800,82700,82700,82700,82700,0
20240823,171200,8519800,82700,82700,82700,82700,0
20240823,171100,8519800,82700,82700,82700,82700,0
20240823,171000,8519800,82700,82700,82700,82700,0
20240823,170900,8519800,82700,82700,82700,82700,0
20240823,170800,8519800,82700,82700,82700,82700,4
20240823,170700,8519800,82700,82700,82700,82700,0
20240823,170600,8519800,82700,82700,82700,82700,0
20240823,170500,8519800,82700,82700,82700,82700,0
20240823,170400,8519800,82700,82700,82700,82700,0
20240823,170300,8519800,82700,82700,82700,82700,0
20240823,170200,8519800,82700,82700,82700,82700,0
20240823,170100,8519800,82700,82700,82700,82700,0
20240823,170000,8519800,82700,82700,82700,82700,0
20240823,165900,8519800,82700,82700,82700,82700,0
20240823,165800,8519800,82700,82700,82700,82700,0
20240823,165700,8519800,82700,82700,82700,82700,0
20240823,165600,8519800,82700,82700,82700,82700,0
20240823,165500,8519800,82700,82700,82700,82700,0
20240823,165400,8519800,82700,82700,82700,82700,0
20240823,165300,8519800,82700,82700,82700,82700,0
20240823,165200,8519800,82700,82700,82700,82700,0
20240823,165100,8519800,82700,82700,82700,82700,0
20240823,165000,8519800,82700,82700,82700,82700,0
20240823,164900,8519800,82700,82700,82700,82700,0
20240823,164800,8519800,82700,82700,82700,82700,0
20240823,164700,8519800,82700,82700,82700,82700,0
20240823,164600,8519800,82700,82700,82700,82700,0
20240823,164500,8519800,82700,82700,82700,82700,0
20240823,164400,8519800,82700,82700,82700,82700,0
20240823,164300,8519800,82700,82700,82700,82700,0
20240823,164200,8519800,82700,82700,82700,82700,0
20240823,164100,8519800,82700,82700,82700,82700,0
20240823,164000,8519800,82700,82700,82700,82700,0
20240823,163900,8519800,82700,82700,82700,82700,0
20240823,163800,8519800,82700,82700,82700,82700,4
20240823,163700,8519800,82700,82700,82700,82700,0
20240823,163600,8519800,82700,82700,82700,82700,0
20240823,163500,8519800,82700,82700,82700,82700,0
20240823,163400,8519800,82700,82700,82700,82700,0
20240823,163300,8519800,82700,82700,82700,82700,0
20240823,163200,8519800,82700,82700,82700,82700,0
20240823,163100,8519800,82700,82700,82700,82700,0
20240823,163000,8519800,82700,82700,82700,82700,0
20240823,162900,8519800,82700,82700,82700,82700,0
20240823,162800,8519800,82700,82700,82700,82700,0
20240823,162700,8519800,82700,82700,82700,82700,0
20240823,162600,8519800,82700,82700,82700,82700,0
20240823,162500,8519800,82700,82700,82700,82700,0
20240823,162400,8519800,82700,82700,82700,82700,0
20240823,162300,8519800,82700,82700,82700,82700,0
20240823,162200,8519800,82700,82700,82700,82700,0
20240823,162100,8519800,82700,82700,82700,82700,0
20240823,162000,8519800,82700,82700,82700,82700,0
20240823,161900,8519800,82700,82700,82700,82700,0
20240823,161800,8519800,82700,82700,82700,82700,0
20240823,161700,8519800,82700,82700,82700,82700,0
20240823,161600,8519800,82700,82700,82700,82700,0
20240823,161500,8519800,82700,82700,82700,82700,0
20240823,161400,8519800,82700,82700,82700,82700,0
20240823,161300,8519800,82700,82700,82700,82700,0
20240823,161200,8519800,82700,82700,82700,82700,0
20240823,161100,8519800,82700,82700,82700,82700,0
20240823,161000,8519800,82700,82700,82700,82700,0
20240823,160900,8519800,82700,82700,82700,82700,0
20240823,160800,8519800,82700,82700,82700,82700,4
20240823,160700,8519800,82700,82700,82700,82700,0
20240823,160600,8519800,82700,82700,82700,82700,0
20240823,160500,8519800,82700,82700,82700,82700,0
20240823,160400,8519800,82700,82700,82700,82700,0
20240823,160300,8519800,82700,82700,82700,82700,0
20240823,160200,8519800,82700,82700,82700,82700,0
20240823,160100,8519800,82700,82700,82700,82700,0
20240823,160000,8519800,82700,82700,82700,82700,0
20240823,155900,8519800,82700,82700,82700,82700,0
20240823,155800,8519800,82700,82700,82700,82700,0
20240823,155700,8519800,82700,82700,82700,82700,0
20240823,155600,8519800,82700,82700,82700,82700,0
20240823,155500,8519800,82700,82700,82700,82700,0
20240823,155400,8519800,82700,82700,82700,82700,0
20240823,155300,8519800,82700,82700,82700,82700,0
20240823,155200,8519800,82700,82700,82700,82700,0
20240823,155100,8519800,82700,82700,82700,82700,0
20240823,155000,8519800,82700,82700,82700,82700,0
20240823,154900,8519800,82700,82700,82700,82700,0
20240823,154800,8519800,82700,82700,82700,82700,0
20240823,154700,8519800,82700,82700,82700,82700,0
20240823,154600,8519800,82700,82700,82700,82700,0
20240823,154500,8519800,82700,82700,82700,82700,0
20240823,154400,8519800,82700,82700,82700,82700,0
20240823,154300,8519800,82700,82700,82700,82700,0
20240823,154200,8519800,82700,82700,82700,82700,0
20240823,154100,8519800,82700,82700,82700,82700,0
20240823,154000,8519800,82700,82700,82700,82700,0
20240823,153900,8519800,82700,82700,82700,82700,0
20240823,153800,8519800,82700,82700,82700,82700,4
20240823,153700,8519800,82700,82700,82700,82700,0
20240823,153600,8519800,82700,82700,82700,82700,0
20240823,153500,8519800,82700,82700,82700,82700,0
20240823,153400,8519800,82700,82700,82700,82700,0
20240823,153300,8519800,82700,82700,82700,82700,0
20240823,153200,8519800,82700,82700,82700,82700,0
20240823,153100,8519800,82700,82700,82700,82700,0
20240823,153000,8519800,82700,82700,82700,82700,4
20240823,152900,8189000,82700,82700,82700,82700,0
20240823,152800,8189000,82700,82700,82700,82700,0
20240823,152700,8189000,82700,82700,82700,82700,0
20240823,152600,8189000,82700,82700,82700,82700,0
20240823,152500,8189000,82700,82700,82700,82700,0
20240823,152400,8189000,82700,82700,82700,82700,0
20240823,152300,8189000,82700,82700,82700,82700,0
20240823,152200,8189000,82700,82700,82700,82700,0
20240823,152100,8189000,82700,82700,82700,82700,0
20240823,152000,8189000,82700,82700,82700,82700,0
20240823,151900,8189000,82700,82000,82700,82000,21
20240823,151800,6463500,81900,82000,82000,81900,5
20240823,151700,6053700,82000,82000,82000,82000,1
20240823,151600,5971700,82000,82000,82000,82000,0
20240823,151500,5971700,82000,82000,82000,82000,1
20240823,151400,5889700,82000,82000,82000,82000,2
20240823,151300,5725700,82000,82000,82000,82000,0
20240823,151200,5725700,82000,82000,82000,82000,0
20240823,151100,5725700,82000,82000,82000,82000,0
20240823,151000,5725700,82000,82000,82000,82000,0
20240823,150900,5725700,82000,82000,82000,82000,1
20240823,150800,5643700,82000,82000,82000,82000,1
20240823,150700,5561700,82000,82000,82000,82000,1
20240823,150600,5479700,82000,82000,82000,82000,1
20240823,150500,5397700,82000,82000,82000,82000,5
20240823,150400,4987700,82000,82000,82000,82000,1
20240823,150300,4905700,82000,82000,82000,82000,0
20240823,150200,4905700,82000,82000,82000,82000,0
20240823,150100,4905700,82000,82000,82000,82000,0
20240823,150000,4905700,82000,82000,82000,82000,0
20240823,145900,4905700,82000,82000,82000,82000,0
20240823,145800,4905700,82000,82000,82000,82000,0
20240823,145700,4905700,82000,82000,82000,82000,0
20240823,145600,4905700,82000,82000,82000,82000,0
20240823,145500,4905700,82000,82000,82000,82000,0
20240823,145400,4905700,82000,82000,82000,82000,10
20240823,145300,4085700,81800,81800,81800,81800,0
20240823,145200,4085700,81800,81800,81800,81800,0
20240823,145100,4085700,81800,81800,81800,81800,0
20240823,145000,4085700,81800,81800,81800,81800,0
20240823,144900,4085700,81800,81800,81800,81800,0
20240823,144800,4085700,81800,81800,81800,81800,0
20240823,144700,4085700,81800,81800,81800,81800,0
20240823,144600,4085700,81800,81800,81800,81800,0
20240823,144500,4085700,81800,81800,81800,81800,1
20240823,144400,4003900,81500,81500,81500,81500,0
20240823,144300,4003900,81500,81500,81500,81500,0
20240823,144200,4003900,81500,81500,81500,81500,0
20240823,144100,4003900,81500,81500,81500,81500,0
20240823,144000,4003900,81500,81500,81500,81500,0
20240823,143900,4003900,81500,81500,81500,81500,0
20240823,143800,4003900,81500,81500,81500,81500,0
20240823,143700,4003900,81500,81500,81500,81500,0
20240823,143600,4003900,81500,81500,81500,81500,0
20240823,143500,4003900,81500,81500,81500,81500,0
20240823,143400,4003900,81500,81500,81500,81500,0
20240823,143300,4003900,81500,81500,81500,81500,0
20240823,143200,4003900,81500,81500,81500,81500,0
20240823,143100,4003900,81500,81500,81500,81500,0
20240823,143000,4003900,81500,81500,81500,81500,0
20240823,142900,4003900,81500,81500,81500,81500,0
20240823,142800,4003900,81500,81500,81500,81500,0
20240823,142700,4003900,81500,81500,81500,81500,0
20240823,142600,4003900,81500,81500,81500,81500,0
20240823,142500,4003900,81500,81500,81500,81500,0
20240823,142400,4003900,81500,81500,81500,81500,0
20240823,142300,4003900,81500,81500,81500,81500,0
20240823,142200,4003900,81500,81500,81500,81500,0
20240823,142100,4003900,81500,81500,81500,81500,0
20240823,142000,4003900,81500,81500,81500,81500,0
20240823,141900,4003900,81500,81500,81500,81500,0
20240823,141800,4003900,81500,81500,81500,81500,0
20240823,141700,4003900,81500,81500,81500,81500,0
20240823,141600,4003900,81500,81500,81500,81500,0
20240823,141500,4003900,81500,81500,81500,81500,0
20240823,141400,4003900,81500,81500,81500,81500,0
20240823,141300,4003900,81500,81500,81500,81500,0
20240823,141200,4003900,81500,81500,81500,81500,0
20240823,141100,4003900,81500,81500,81500,81500,0
20240823,141000,4003900,81500,81500,81500,81500,0
20240823,140900,4003900,81500,81500,81500,81500,0
20240823,140800,4003900,81500,81500,81500,81500,0
20240823,140700,4003900,81500,81500,81500,81500,0
20240823,140600,4003900,81500,81500,81500,81500,0
20240823,140500,4003900,81500,81500,81500,81500,0
20240823,140400,4003900,81500,81500,81500,81500,0
20240823,140300,4003900,81500,81500,81500,81500,0
20240823,140200,4003900,81500,81500,81500,81500,0
20240823,140100,4003900,81500,81500,81500,81500,0
20240823,140000,4003900,81500,81500,81500,81500,0
20240823,135900,4003900,81500,81500,81500,81500,0
20240823,135800,4003900,81500,81500,81500,81500,0
20240823,135700,4003900,81500,81500,81500,81500,0
20240823,135600,4003900,81500,81500,81500,81500,0
20240823,135500,4003900,81500,81500,81500,81500,0
20240823,135400,4003900,81500,81500,81500,81500,0
20240823,135300,4003900,81500,81500,81500,81500,0
20240823,135200,4003900,81500,81500,81500,81500,0
20240823,135100,4003900,81500,81500,81500,81500,0
20240823,135000,4003900,81500,81500,81500,81500,0
20240823,134900,4003900,81500,81500,81500,81500,0
20240823,134800,4003900,81500,81500,81500,81500,0
20240823,134700,4003900,81500,81500,81500,81500,0
20240823,134600,4003900,81500,81500,81500,81500,0
20240823,134500,4003900,81500,81500,81500,81500,0
20240823,134400,4003900,81500,81500,81500,81500,0
20240823,134300,4003900,81500,81500,81500,81500,0
20240823,134200,4003900,81500,81500,81500,81500,0
20240823,134100,4003900,81500,81500,81500,81500,0
20240823,134000,4003900,81500,81500,81500,81500,0
20240823,133900,4003900,81500,81500,81500,81500,0
20240823,133800,4003900,81500,81500,81500,81500,0
20240823,133700,4003900,81500,81500,81500,81500,0
20240823,133600,4003900,81500,81500,81500,81500,0
20240823,133500,4003900,81500,81500,81500,81500,0
20240823,133400,4003900,81500,81500,81500,81500,0
20240823,133300,4003900,81500,81500,81500,81500,0
20240823,133200,4003900,81500,81500,81500,81500,0
20240823,133100,4003900,81500,81500,81500,81500,0
20240823,133000,4003900,81500,81500,81500,81500,0
20240823,132900,4003900,81500,81500,81500,81500,0
20240823,132800,4003900,81500,81500,81500,81500,0
20240823,132700,4003900,81500,81500,81500,81500,0
20240823,132600,4003900,81500,81500,81500,81500,0
20240823,132500,4003900,81500,81500,81500,81500,0
20240823,132400,4003900,81500,81500,81500,81500,0
20240823,132300,4003900,81500,81500,81500,81500,0
20240823,132200,4003900,81500,81500,81500,81500,0
20240823,132100,4003900,81500,81500,81500,81500,0
20240823,132000,4003900,81500,81500,81500,81500,0
20240823,131900,4003900,81500,81500,81500,81500,0
20240823,131800,4003900,81500,81500,81500,81500,0
20240823,131700,4003900,81500,81500,81500,81500,0
20240823,131600,4003900,81500,81500,81500,81500,0
20240823,131500,4003900,81500,81500,81500,81500,0
20240823,131400,4003900,81500,81500,81500,81500,0
20240823,131300,4003900,81500,81500,81500,81500,0
20240823,131200,4003900,81500,81500,81500,81500,0
20240823,131100,4003900,81500,81500,81500,81500,0
20240823,131000,4003900,81500,81500,81500,81500,0
20240823,130900,4003900,81500,81500,81500,81500,0
20240823,130800,4003900,81500,81500,81500,81500,0
20240823,130700,4003900,81500,81500,81500,81500,0
20240823,130600,4003900,81500,81500,81500,81500,0
20240823,130500,4003900,81500,81500,81500,81500,0
20240823,130400,4003900,81500,81500,81500,81500,0
20240823,130300,4003900,81500,81500,81500,81500,0
20240823,130200,4003900,81500,81500,81500,81500,0
20240823,130100,4003900,81500,81500,81500,81500,0
20240823,130000,4003900,81500,81500,81500,81500,0
20240823,125900,4003900,81500,81500,81500,81500,0
20240823,125800,4003900,81500,81500,81500,81500,0
20240823,125700,4003900,81500,81500,81500,81500,0
20240823,125600,4003900,81500,81500,81500,81500,0
20240823,125500,4003900,81500,81500,81500,81500,0
20240823,125400,4003900,81500,81500,81500,81500,0
20240823,125300,4003900,81500,81500,81500,81500,0
20240823,125200,4003900,81500,81500,81500,81500,0
20240823,125100,4003900,81500,81500,81500,81500,0
20240823,125000,4003900,81500,81500,81500,81500,0
20240823,124900,4003900,81500,81500,81500,81500,0
20240823,124800,4003900,81500,81500,81500,81500,0
20240823,124700,4003900,81500,81500,81500,81500,0
20240823,124600,4003900,81500,81500,81500,81500,0
20240823,124500,4003900,81500,81500,81500,81500,0
20240823,124400,4003900,81500,81500,81500,81500,0
20240823,124300,4003900,81500,81500,81500,81500,0
20240823,124200,4003900,81500,81500,81500,81500,0
20240823,124100,4003900,81500,81500,81500,81500,0
20240823,124000,4003900,81500,81500,81500,81500,0
20240823,123900,4003900,81500,81500,81500,81500,0
20240823,123800,4003900,81500,81500,81500,81500,0
20240823,123700,4003900,81500,81500,81500,81500,0
20240823,123600,4003900,81500,81500,81500,81500,0
20240823,123500,4003900,81500,81500,81500,81500,0
20240823,123400,4003900,81500,81500,81500,81500,0
20240823,123300,4003900,81500,81500,81500,81500,5
20240823,123200,3596400,81500,81500,81500,81500,0
20240823,123100,3596400,81500,81500,81500,81500,0
20240823,123000,3596400,81500,81500,81500,81500,1
20240823,122900,3514900,81600,81600,81600,81600,0
20240823,122800,3514900,81600,81600,81600,81600,0
20240823,122700,3514900,81600,81600,81600,81600,0
20240823,122600,3514900,81600,81600,81600,81600,0
20240823,122500,3514900,81600,81600,81600,81600,0
20240823,122400,3514900,81600,81600,81600,81600,0
20240823,122300,3514900,81600,81600,81600,81600,0
20240823,122200,3514900,81600,81600,81600,81600,0
20240823,122100,3514900,81600,81600,81600,81600,0
20240823,122000,3514900,81600,81600,81600,81600,0
20240823,121900,3514900,81600,81600,81600,81600,0
20240823,121800,3514900,81600,81600,81600,81600,0
20240823,121700,3514900,81600,81600,81600,81600,0
20240823,121600,3514900,81600,81600,81600,81600,0
20240823,121500,3514900,81600,81600,81600,81600,1
20240823,121400,3433300,81700,81700,81700,81700,0
20240823,121300,3433300,81700,81700,81700,81700,0
20240823,121200,3433300,81700,81700,81700,81700,2
20240823,121100,3269900,81700,81700,81700,81700,0
20240823,121000,3269900,81700,81700,81700,81700,0
20240823,120900,3269900,81700,81700,81700,81700,0
20240823,120800,3269900,81700,81700,81700,81700,0
20240823,120700,3269900,81700,81700,81700,81700,0
20240823,120600,3269900,81700,81700,81700,81700,0
20240823,120500,3269900,81700,81700,81700,81700,0
20240823,120400,3269900,81700,81700,81700,81700,0
20240823,120300,3269900,81700,81700,81700,81700,0
20240823,120200,3269900,81700,81700,81700,81700,0
20240823,120100,3269900,81700,81700,81700,81700,0
20240823,120000,3269900,81700,81700,81700,81700,0
20240823,115900,3269900,81700,81700,81700,81700,0
20240823,115800,3269900,81700,81700,81700,81700,0
20240823,115700,3269900,81700,81700,81700,81700,0
20240823,115600,3269900,81700,81700,81700,81700,0
20240823,115500,3269900,81700,81700,81700,81700,0
20240823,115400,3269900,81700,81700,81700,81700,0
20240823,115300,3269900,81700,81700,81700,81700,0
20240823,115200,3269900,81700,81700,81700,81700,0
20240823,115100,3269900,81700,81700,81700,81700,0
20240823,115000,3269900,81700,81700,81700,81700,0
20240823,114900,3269900,81700,81700,81700,81700,0
20240823,114800,3269900,81700,81700,81700,81700,0
20240823,114700,3269900,81700,81700,81700,81700,0
20240823,114600,3269900,81700,81700,81700,81700,0
20240823,114500,3269900,81700,81700,81700,81700,0
20240823,114400,3269900,81700,81700,81700,81700,0
20240823,114300,3269900,81700,81700,81700,81700,0
20240823,114200,3269900,81700,81700,81700,81700,0
20240823,114100,3269900,81700,81700,81700,81700,0
20240823,114000,3269900,81700,81700,81700,81700,0
20240823,113900,3269900,81700,81700,81700,81700,0
20240823,113800,3269900,81700,81700,81700,81700,0
20240823,113700,3269900,81700,81700,81700,81700,0
20240823,113600,3269900,81700,81700,81700,81700,0
20240823,113500,3269900,81700,81700,81700,81700,0
20240823,113400,3269900,81700,81700,81700,81700,0
20240823,113300,3269900,81700,81700,81700,81700,0
20240823,113200,3269900,81700,81700,81700,81700,0
20240823,113100,3269900,81700,81700,81700,81700,19
20240823,113000,1717600,81700,81700,81700,81700,0
20240823,112900,1717600,81700,81700,81700,81700,0
20240823,112800,1717600,81700,81700,81700,81700,0
20240823,112700,1717600,81700,81700,81700,81700,0
20240823,112600,1717600,81700,81700,81700,81700,0
20240823,112500,1717600,81700,81700,81700,81700,0
20240823,112400,1717600,81700,81700,81700,81700,1
20240823,112300,1635900,81700,81700,81700,81700,0
20240823,112200,1635900,81700,81700,81700,81700,0
20240823,112100,1635900,81700,81700,81700,81700,0
20240823,112000,1635900,81700,81700,81700,81700,0
20240823,111900,1635900,81700,81700,81700,81700,1
20240823,111800,1554200,81700,81700,81700,81700,0
20240823,111700,1554200,81700,81700,81700,81700,0
20240823,111600,1554200,81700,81700,81700,81700,0
20240823,111500,1554200,81700,81700,81700,81700,2
20240823,111400,1390800,81700,81700,81700,81700,1
20240823,111300,1309100,81700,81700,81700,81700,0
20240823,111200,1309100,81700,81700,81700,81700,0
20240823,111100,1309100,81700,81700,81700,81700,0
20240823,111000,1309100,81700,81700,81700,81700,0
20240823,110900,1309100,81700,81700,81700,81700,0
20240823,110800,1309100,81700,81700,81700,81700,0
20240823,110700,1309100,81700,81700,81700,81700,0
20240823,110600,1309100,81700,81700,81700,81700,0
20240823,110500,1309100,81700,81700,81700,81700,0
20240823,110400,1309100,81700,81700,81700,81700,0
20240823,110300,1309100,81700,81700,81700,81700,0
20240823,110200,1309100,81700,81700,81700,81700,0
20240823,110100,1309100,81700,81700,81700,81700,0
20240823,110000,1309100,81700,81700,81700,81700,1
20240823,105900,1227400,81700,81700,81700,81700,0
20240823,105800,1227400,81700,81700,81700,81700,0
20240823,105700,1227400,81700,81700,81700,81700,0
20240823,105600,1227400,81700,81700,81700,81700,0
20240823,105500,1227400,81700,81700,81700,81700,0
20240823,105400,1227400,81700,81700,81700,81700,0
20240823,105300,1227400,81700,81700,81700,81700,0
20240823,105200,1227400,81700,81700,81700,81700,0
20240823,105100,1227400,81700,81700,81700,81700,0
20240823,105000,1227400,81700,81700,81700,81700,0
20240823,104900,1227400,81700,81700,81700,81700,1
20240823,104800,1145700,81700,81700,81700,81700,0
20240823,104700,1145700,81700,81700,81700,81700,0
20240823,104600,1145700,81700,81700,81700,81700,0
20240823,104500,1145700,81700,81700,81700,81700,0
20240823,104400,1145700,81700,81700,81700,81700,0
20240823,104300,1145700,81700,81700,81700,81700,0
20240823,104200,1145700,81700,81700,81700,81700,0
20240823,104100,1145700,81700,81700,81700,81700,0
20240823,104000,1145700,81700,81700,81700,81700,0
20240823,103900,1145700,81700,81700,81700,81700,0
20240823,103800,1145700,81700,81700,81700,81700,0
20240823,103700,1145700,81700,81700,81700,81700,0
20240823,103600,1145700,81700,81700,81700,81700,0
20240823,103500,1145700,81700,81700,81700,81700,0
20240823,103400,1145700,81700,81700,81700,81700,0
20240823,103300,1145700,81700,81700,81700,81700,0
20240823,103200,1145700,81700,81700,81700,81700,0
20240823,103100,1145700,81700,81700,81700,81700,0
20240823,103000,1145700,81700,81700,81700,81700,0
20240823,102900,1145700,81700,81700,81700,81700,0
20240823,102800,1145700,81700,81700,81700,81700,0
20240823,102700,1145700,81700,81700,81700,81700,0
20240823,102600,1145700,81700,81700,81700,81700,0
20240823,102500,1145700,81700,81700,81700,81700,0
20240823,102400,1145700,81700,81700,81700,81700,0
20240823,102300,1145700,81700,81700,81700,81700,0
20240823,102200,1145700,81700,81700,81700,81700,0
20240823,102100,1145700,81700,81700,81700,81700,0
20240823,102000,1145700,81700,81700,81700,81700,0
20240823,101900,1145700,81700,81700,81700,81700,0
20240823,101800,1145700,81700,81700,81700,81700,0
20240823,101700,1145700,81700,81700,81700,81700,0
20240823,101600,1145700,81700,81700,81700,81700,0
20240823,101500,1145700,81700,81700,81700,81700,0
20240823,101400,1145700,81700,81700,81700,81700,0
20240823,101300,1145700,81700,81700,81700,81700,0
20240823,101200,1145700,81700,81700,81700,81700,0
20240823,101100,1145700,81700,81700,81700,81700,0
20240823,101000,1145700,81700,81700,81700,81700,0
20240823,100900,1145700,81700,81700,81700,81700,0
20240823,100800,1145700,81700,81700,81700,81700,0
20240823,100700,1145700,81700,81700,81700,81700,0
20240823,100600,1145700,81700,81700,81700,81700,0
20240823,100500,1145700,81700,81700,81700,81700,0
20240823,100400,1145700,81700,81700,81700,81700,0
20240823,100300,1145700,81700,81700,81700,81700,0
20240823,100200,1145700,81700,81700,81700,81700,0
20240823,100100,1145700,81700,81700,81700,81700,0
20240823,100000,1145700,81700,81700,81700,81700,0
20240823,095900,1145700,81700,81700,81700,81700,0
20240823,095800,1145700,81700,81700,81700,81700,0
20240823,095700,1145700,81700,81700,81700,81700,0
20240823,095600,1145700,81700,81700,81700,81700,0
20240823,095500,1145700,81700,81700,81700,81700,0
20240823,095400,1145700,81700,81700,81700,81700,0
20240823,095300,1145700,81700,81700,81700,81700,0
20240823,095200,1145700,81700,81700,81700,81700,0
20240823,095100,1145700,81700,81700,81700,81700,0
20240823,095000,1145700,81700,81700,81700,81700,0
20240823,094900,1145700,81700,81700,81700,81700,0
20240823,094800,1145700,81700,81700,81700,81700,0
20240823,094700,1145700,81700,81700,81700,81700,0
20240823,094600,1145700,81700,81700,81700,81700,0
20240823,094500,1145700,81700,81700,81700,81700,0
20240823,094400,1145700,81700,81700,81700,81700,0
20240823,094300,1145700,81700,81700,81700,81700,0
20240823,094200,1145700,81700,81700,81700,81700,0
20240823,094100,1145700,81700,81700,81700,81700,0
20240823,094000,1145700,81700,81700,81700,81700,0
20240823,093900,1145700,81700,81700,81700,81700,0
20240823,093800,1145700,81700,81700,81700,81700,0
20240823,093700,1145700,81700,81700,81700,81700,0
20240823,093600,1145700,81700,81700,81700,81700,0
20240823,093500,1145700,81700,81700,81700,81700,0
20240823,093400,1145700,81700,81700,81700,81700,0
20240823,093300,1145700,81700,81700,81700,81700,0
20240823,093200,1145700,81700,81700,81700,81700,0
20240823,093100,1145700,81700,81700,81700,81700,0
20240823,093000,1145700,81700,81700,81700,81700,0
20240823,092900,1145700,81700,81700,81700,81700,0
20240823,092800,1145700,81700,81700,81700,81700,0
20240823,092700,1145700,81700,81700,81700,81700,0
20240823,092600,1145700,81700,81700,81700,81700,0
20240823,092500,1145700,81700,81700,81700,81700,0
20240823,092400,1145700,81700,81700,81700,81700,0
20240823,092300,1145700,81700,81700,81700,81700,0
20240823,092200,1145700,81700,81700,81700,81700,0
20240823,092100,1145700,81700,81700,81700,81700,0
20240823,092000,1145700,81700,81700,81700,81700,0
20240823,091900,1145700,81700,81700,81700,81700,0
20240823,091800,1145700,81700,81700,81700,81700,0
20240823,091700,1145700,81700,81700,81700,81700,0
20240823,091600,1145700,81700,81700,81700,81700,0
20240823,091500,1145700,81700,81700,81700,81700,0
20240823,091400,1145700,81700,81700,81700,81700,0
20240823,091300,1145700,81700,81700,81700,81700,0
20240823,091200,1145700,81700,81700,81700,81700,0
20240823,091100,1145700,81700,81700,81700,81700,0
20240823,091000,1145700,81700,81700,81700,81700,0
20240823,090900,1145700,81700,81700,81700,81700,0
20240823,090800,1145700,81700,81700,81700,81700,0
20240823,090700,1145700,81700,81700,81700,81700,0
20240823,090600,1145700,81700,81700,81700,81700,0
20240823,090500,1145700,81700,81700,81700,81700,0
20240823,090400,1145700,81700,81700,81700,81700,0
20240823,090300,1145700,81700,81700,81700,81700,0
20240823,090200,1145700,81700,81700,81700,81700,10
20240823,090100,328700,82000,82700,82700,82000,4
20240823,090000,0,82700,82700,82700,82700,0