KissMeData/120030/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,201200,132641700,95100,95100,95100,95100,1
20240822,201100,132641700,95100,95100,95100,95100,0
20240822,201000,132641700,95100,95100,95100,95100,0
20240822,200900,132641700,95100,95100,95100,95100,0
20240822,200800,132641700,95100,95100,95100,95100,0
20240822,200700,132641700,95100,95100,95100,95100,0
20240822,200600,132641700,95100,95100,95100,95100,0
20240822,200500,132641700,95100,95100,95100,95100,0
20240822,200400,132641700,95100,95100,95100,95100,0
20240822,200300,132641700,95100,95100,95100,95100,0
20240822,200200,132641700,95100,95100,95100,95100,0
20240822,200100,132641700,95100,95100,95100,95100,0
20240822,200000,132641700,95100,95100,95100,95100,0
20240822,195900,132641700,95100,95100,95100,95100,0
20240822,195800,132641700,95100,95100,95100,95100,0
20240822,195700,132641700,95100,95100,95100,95100,0
20240822,195600,132641700,95100,95100,95100,95100,0
20240822,195500,132641700,95100,95100,95100,95100,0
20240822,195400,132641700,95100,95100,95100,95100,0
20240822,195300,132641700,95100,95100,95100,95100,0
20240822,195200,132641700,95100,95100,95100,95100,0
20240822,195100,132641700,95100,95100,95100,95100,0
20240822,195000,132641700,95100,95100,95100,95100,0
20240822,194900,132641700,95100,95100,95100,95100,0
20240822,194800,132641700,95100,95100,95100,95100,0
20240822,194700,132641700,95100,95100,95100,95100,0
20240822,194600,132641700,95100,95100,95100,95100,0
20240822,194500,132641700,95100,95100,95100,95100,0
20240822,194400,132641700,95100,95100,95100,95100,0
20240822,194300,132641700,95100,95100,95100,95100,0
20240822,194200,132641700,95100,95100,95100,95100,1
20240822,194100,132641700,95100,95100,95100,95100,0
20240822,194000,132641700,95100,95100,95100,95100,0
20240822,193900,132641700,95100,95100,95100,95100,0
20240822,193800,132641700,95100,95100,95100,95100,0
20240822,193700,132641700,95100,95100,95100,95100,0
20240822,193600,132641700,95100,95100,95100,95100,0
20240822,193500,132641700,95100,95100,95100,95100,0
20240822,193400,132641700,95100,95100,95100,95100,0
20240822,193300,132641700,95100,95100,95100,95100,0
20240822,193200,132641700,95100,95100,95100,95100,0
20240822,193100,132641700,95100,95100,95100,95100,0
20240822,193000,132641700,95100,95100,95100,95100,0
20240822,192900,132641700,95100,95100,95100,95100,0
20240822,192800,132641700,95100,95100,95100,95100,0
20240822,192700,132641700,95100,95100,95100,95100,0
20240822,192600,132641700,95100,95100,95100,95100,0
20240822,192500,132641700,95100,95100,95100,95100,0
20240822,192400,132641700,95100,95100,95100,95100,0
20240822,192300,132641700,95100,95100,95100,95100,0
20240822,192200,132641700,95100,95100,95100,95100,0
20240822,192100,132641700,95100,95100,95100,95100,0
20240822,192000,132641700,95100,95100,95100,95100,0
20240822,191900,132641700,95100,95100,95100,95100,0
20240822,191800,132641700,95100,95100,95100,95100,0
20240822,191700,132641700,95100,95100,95100,95100,0
20240822,191600,132641700,95100,95100,95100,95100,0
20240822,191500,132641700,95100,95100,95100,95100,0
20240822,191400,132641700,95100,95100,95100,95100,0
20240822,191300,132641700,95100,95100,95100,95100,0
20240822,191200,132641700,95100,95100,95100,95100,1
20240822,191100,132641700,95100,95100,95100,95100,0
20240822,191000,132641700,95100,95100,95100,95100,0
20240822,190900,132641700,95100,95100,95100,95100,0
20240822,190800,132641700,95100,95100,95100,95100,0
20240822,190700,132641700,95100,95100,95100,95100,0
20240822,190600,132641700,95100,95100,95100,95100,0
20240822,190500,132641700,95100,95100,95100,95100,0
20240822,190400,132641700,95100,95100,95100,95100,0
20240822,190300,132641700,95100,95100,95100,95100,0
20240822,190200,132641700,95100,95100,95100,95100,0
20240822,190100,132641700,95100,95100,95100,95100,0
20240822,190000,132641700,95100,95100,95100,95100,0
20240822,185900,132641700,95100,95100,95100,95100,0
20240822,185800,132641700,95100,95100,95100,95100,0
20240822,185700,132641700,95100,95100,95100,95100,0
20240822,185600,132641700,95100,95100,95100,95100,0
20240822,185500,132641700,95100,95100,95100,95100,0
20240822,185400,132641700,95100,95100,95100,95100,0
20240822,185300,132641700,95100,95100,95100,95100,0
20240822,185200,132641700,95100,95100,95100,95100,0
20240822,185100,132641700,95100,95100,95100,95100,0
20240822,185000,132641700,95100,95100,95100,95100,0
20240822,184900,132641700,95100,95100,95100,95100,0
20240822,184800,132641700,95100,95100,95100,95100,0
20240822,184700,132641700,95100,95100,95100,95100,0
20240822,184600,132641700,95100,95100,95100,95100,0
20240822,184500,132641700,95100,95100,95100,95100,0
20240822,184400,132641700,95100,95100,95100,95100,0
20240822,184300,132641700,95100,95100,95100,95100,0
20240822,184200,132641700,95100,95100,95100,95100,1
20240822,184100,132641700,95100,95100,95100,95100,0
20240822,184000,132641700,95100,95100,95100,95100,0
20240822,183900,132641700,95100,95100,95100,95100,0
20240822,183800,132641700,95100,95100,95100,95100,0
20240822,183700,132641700,95100,95100,95100,95100,0
20240822,183600,132641700,95100,95100,95100,95100,0
20240822,183500,132641700,95100,95100,95100,95100,0
20240822,183400,132641700,95100,95100,95100,95100,0
20240822,183300,132641700,95100,95100,95100,95100,0
20240822,183200,132641700,95100,95100,95100,95100,0
20240822,183100,132641700,95100,95100,95100,95100,0
20240822,183000,132641700,95100,95100,95100,95100,0
20240822,182900,132641700,95100,95100,95100,95100,0
20240822,182800,132641700,95100,95100,95100,95100,0
20240822,182700,132641700,95100,95100,95100,95100,0
20240822,182600,132641700,95100,95100,95100,95100,0
20240822,182500,132641700,95100,95100,95100,95100,0
20240822,182400,132641700,95100,95100,95100,95100,0
20240822,182300,132641700,95100,95100,95100,95100,0
20240822,182200,132641700,95100,95100,95100,95100,0
20240822,182100,132641700,95100,95100,95100,95100,0
20240822,182000,132641700,95100,95100,95100,95100,0
20240822,181900,132641700,95100,95100,95100,95100,0
20240822,181800,132641700,95100,95100,95100,95100,0
20240822,181700,132641700,95100,95100,95100,95100,0
20240822,181600,132641700,95100,95100,95100,95100,0
20240822,181500,132641700,95100,95100,95100,95100,0
20240822,181400,132641700,95100,95100,95100,95100,0
20240822,181300,132641700,95100,95100,95100,95100,0
20240822,181200,132641700,95100,95100,95100,95100,1
20240822,181100,132641700,95100,95100,95100,95100,0
20240822,181000,132641700,95100,95100,95100,95100,0
20240822,180900,132641700,95100,95100,95100,95100,0
20240822,180800,132641700,95100,95100,95100,95100,0
20240822,180700,132641700,95100,95100,95100,95100,0
20240822,180600,132641700,95100,95100,95100,95100,0
20240822,180500,132641700,95100,95100,95100,95100,0
20240822,180400,132641700,95100,95100,95100,95100,0
20240822,180300,132641700,95100,95100,95100,95100,0
20240822,180200,132641700,95100,95100,95100,95100,0
20240822,180100,132641700,95100,95100,95100,95100,0
20240822,180000,132641700,95100,95100,95100,95100,0
20240822,175900,132641700,95100,95100,95100,95100,0
20240822,175800,132641700,95100,95100,95100,95100,0
20240822,175700,132641700,95100,95100,95100,95100,0
20240822,175600,132641700,95100,95100,95100,95100,0
20240822,175500,132641700,95100,95100,95100,95100,0
20240822,175400,132641700,95100,95100,95100,95100,0
20240822,175300,132641700,95100,95100,95100,95100,0
20240822,175200,132641700,95100,95100,95100,95100,0
20240822,175100,132641700,95100,95100,95100,95100,0
20240822,175000,132641700,95100,95100,95100,95100,0
20240822,174900,132641700,95100,95100,95100,95100,0
20240822,174800,132641700,95100,95100,95100,95100,0
20240822,174700,132641700,95100,95100,95100,95100,0
20240822,174600,132641700,95100,95100,95100,95100,0
20240822,174500,132641700,95100,95100,95100,95100,0
20240822,174400,132641700,95100,95100,95100,95100,0
20240822,174300,132641700,95100,95100,95100,95100,0
20240822,174200,132641700,95100,95100,95100,95100,1
20240822,174100,132641700,95100,95100,95100,95100,0
20240822,174000,132641700,95100,95100,95100,95100,0
20240822,173900,132641700,95100,95100,95100,95100,0
20240822,173800,132641700,95100,95100,95100,95100,0
20240822,173700,132641700,95100,95100,95100,95100,0
20240822,173600,132641700,95100,95100,95100,95100,0
20240822,173500,132641700,95100,95100,95100,95100,0
20240822,173400,132641700,95100,95100,95100,95100,0
20240822,173300,132641700,95100,95100,95100,95100,0
20240822,173200,132641700,95100,95100,95100,95100,0
20240822,173100,132641700,95100,95100,95100,95100,0
20240822,173000,132641700,95100,95100,95100,95100,0
20240822,172900,132641700,95100,95100,95100,95100,0
20240822,172800,132641700,95100,95100,95100,95100,0
20240822,172700,132641700,95100,95100,95100,95100,0
20240822,172600,132641700,95100,95100,95100,95100,0
20240822,172500,132641700,95100,95100,95100,95100,0
20240822,172400,132641700,95100,95100,95100,95100,0
20240822,172300,132641700,95100,95100,95100,95100,0
20240822,172200,132641700,95100,95100,95100,95100,0
20240822,172100,132641700,95100,95100,95100,95100,0
20240822,172000,132641700,95100,95100,95100,95100,0
20240822,171900,132641700,95100,95100,95100,95100,0
20240822,171800,132641700,95100,95100,95100,95100,0
20240822,171700,132641700,95100,95100,95100,95100,0
20240822,171600,132641700,95100,95100,95100,95100,0
20240822,171500,132641700,95100,95100,95100,95100,0
20240822,171400,132641700,95100,95100,95100,95100,0
20240822,171300,132641700,95100,95100,95100,95100,0
20240822,171200,132641700,95100,95100,95100,95100,1
20240822,171100,132641700,95100,95100,95100,95100,0
20240822,171000,132641700,95100,95100,95100,95100,0
20240822,170900,132641700,95100,95100,95100,95100,0
20240822,170800,132641700,95100,95100,95100,95100,0
20240822,170700,132641700,95100,95100,95100,95100,0
20240822,170600,132641700,95100,95100,95100,95100,0
20240822,170500,132641700,95100,95100,95100,95100,0
20240822,170400,132641700,95100,95100,95100,95100,0
20240822,170300,132641700,95100,95100,95100,95100,0
20240822,170200,132641700,95100,95100,95100,95100,0
20240822,170100,132641700,95100,95100,95100,95100,0
20240822,170000,132641700,95100,95100,95100,95100,0
20240822,165900,132641700,95100,95100,95100,95100,0
20240822,165800,132641700,95100,95100,95100,95100,0
20240822,165700,132641700,95100,95100,95100,95100,0
20240822,165600,132641700,95100,95100,95100,95100,0
20240822,165500,132641700,95100,95100,95100,95100,0
20240822,165400,132641700,95100,95100,95100,95100,0
20240822,165300,132641700,95100,95100,95100,95100,0
20240822,165200,132641700,95100,95100,95100,95100,0
20240822,165100,132641700,95100,95100,95100,95100,0
20240822,165000,132641700,95100,95100,95100,95100,0
20240822,164900,132641700,95100,95100,95100,95100,0
20240822,164800,132641700,95100,95100,95100,95100,0
20240822,164700,132641700,95100,95100,95100,95100,0
20240822,164600,132641700,95100,95100,95100,95100,0
20240822,164500,132641700,95100,95100,95100,95100,0
20240822,164400,132641700,95100,95100,95100,95100,0
20240822,164300,132641700,95100,95100,95100,95100,0
20240822,164200,132641700,95100,95100,95100,95100,1
20240822,164100,132641700,95100,95100,95100,95100,0
20240822,164000,132641700,95100,95100,95100,95100,0
20240822,163900,132641700,95100,95100,95100,95100,0
20240822,163800,132641700,95100,95100,95100,95100,0
20240822,163700,132641700,95100,95100,95100,95100,0
20240822,163600,132641700,95100,95100,95100,95100,0
20240822,163500,132641700,95100,95100,95100,95100,0
20240822,163400,132641700,95100,95100,95100,95100,0
20240822,163300,132641700,95100,95100,95100,95100,0
20240822,163200,132641700,95100,95100,95100,95100,0
20240822,163100,132641700,95100,95100,95100,95100,0
20240822,163000,132641700,95100,95100,95100,95100,0
20240822,162900,132641700,95100,95100,95100,95100,0
20240822,162800,132641700,95100,95100,95100,95100,0
20240822,162700,132641700,95100,95100,95100,95100,0
20240822,162600,132641700,95100,95100,95100,95100,0
20240822,162500,132641700,95100,95100,95100,95100,0
20240822,162400,132641700,95100,95100,95100,95100,0
20240822,162300,132641700,95100,95100,95100,95100,0
20240822,162200,132641700,95100,95100,95100,95100,0
20240822,162100,132641700,95100,95100,95100,95100,0
20240822,162000,132641700,95100,95100,95100,95100,0
20240822,161900,132641700,95100,95100,95100,95100,0
20240822,161800,132641700,95100,95100,95100,95100,0
20240822,161700,132641700,95100,95100,95100,95100,0
20240822,161600,132641700,95100,95100,95100,95100,0
20240822,161500,132641700,95100,95100,95100,95100,0
20240822,161400,132641700,95100,95100,95100,95100,0
20240822,161300,132641700,95100,95100,95100,95100,0
20240822,161200,132641700,95100,95100,95100,95100,1
20240822,161100,132641700,95100,95100,95100,95100,0
20240822,161000,132641700,95100,95100,95100,95100,0
20240822,160900,132641700,95100,95100,95100,95100,0
20240822,160800,132641700,95100,95100,95100,95100,0
20240822,160700,132641700,95100,95100,95100,95100,0
20240822,160600,132641700,95100,95100,95100,95100,0
20240822,160500,132641700,95100,95100,95100,95100,0
20240822,160400,132641700,95100,95100,95100,95100,0
20240822,160300,132641700,95100,95100,95100,95100,0
20240822,160200,132641700,95100,95100,95100,95100,0
20240822,160100,132641700,95100,95100,95100,95100,0
20240822,160000,132641700,95100,95100,95100,95100,0
20240822,155900,132641700,95100,95100,95100,95100,0
20240822,155800,132641700,95100,95100,95100,95100,0
20240822,155700,132641700,95100,95100,95100,95100,0
20240822,155600,132641700,95100,95100,95100,95100,0
20240822,155500,132641700,95100,95100,95100,95100,0
20240822,155400,132641700,95100,95100,95100,95100,0
20240822,155300,132641700,95100,95100,95100,95100,0
20240822,155200,132641700,95100,95100,95100,95100,0
20240822,155100,132641700,95100,95100,95100,95100,0
20240822,155000,132641700,95100,95100,95100,95100,0
20240822,154900,132641700,95100,95100,95100,95100,0
20240822,154800,132641700,95100,95100,95100,95100,0
20240822,154700,132641700,95100,95100,95100,95100,0
20240822,154600,132641700,95100,95100,95100,95100,0
20240822,154500,132641700,95100,95100,95100,95100,0
20240822,154400,132641700,95100,95100,95100,95100,0
20240822,154300,132641700,95100,95100,95100,95100,0
20240822,154200,132641700,95100,95100,95100,95100,1
20240822,154100,132641700,95100,95100,95100,95100,0
20240822,154000,132641700,95100,95100,95100,95100,0
20240822,153900,132641700,95100,95100,95100,95100,0
20240822,153800,132641700,95100,95100,95100,95100,0
20240822,153700,132641700,95100,95100,95100,95100,0
20240822,153600,132641700,95100,95100,95100,95100,0
20240822,153500,132641700,95100,95100,95100,95100,0
20240822,153400,132641700,95100,95100,95100,95100,0
20240822,153300,132641700,95100,95100,95100,95100,0
20240822,153200,132641700,95100,95100,95100,95100,0
20240822,153100,132641700,95100,95100,95100,95100,0
20240822,153000,132641700,95100,95100,95100,95100,1
20240822,152900,132546600,95100,95100,95100,95100,0
20240822,152800,132546600,95100,95100,95100,95100,0
20240822,152700,132546600,95100,95100,95100,95100,0
20240822,152600,132546600,95100,95100,95100,95100,0
20240822,152500,132546600,95100,95100,95100,95100,0
20240822,152400,132546600,95100,95100,95100,95100,0
20240822,152300,132546600,95100,95100,95100,95100,0
20240822,152200,132546600,95100,95100,95100,95100,0
20240822,152100,132546600,95100,95100,95100,95100,0
20240822,152000,132546600,95100,95100,95100,95100,0
20240822,151900,132546600,95100,95100,95100,95100,1
20240822,151800,132451500,94600,94600,94600,94600,0
20240822,151700,132451500,94600,94600,94600,94600,0
20240822,151600,132451500,94600,94600,94600,94600,0
20240822,151500,132451500,94600,94600,94600,94600,0
20240822,151400,132451500,94600,94600,94600,94600,0
20240822,151300,132451500,94600,94600,94600,94600,0
20240822,151200,132451500,94600,94600,94600,94600,0
20240822,151100,132451500,94600,94600,94600,94600,0
20240822,151000,132451500,94600,94600,94600,94600,0
20240822,150900,132451500,94600,94600,94600,94600,0
20240822,150800,132451500,94600,94600,94600,94600,0
20240822,150700,132451500,94600,94600,94600,94600,0
20240822,150600,132451500,94600,94600,94600,94600,0
20240822,150500,132451500,94600,94600,94600,94600,0
20240822,150400,132451500,94600,94700,94700,94600,5
20240822,150300,131978400,95100,95100,95100,95100,0
20240822,150200,131978400,95100,95100,95100,95100,0
20240822,150100,131978400,95100,95100,95100,95100,0
20240822,150000,131978400,95100,95100,95100,95100,0
20240822,145900,131978400,95100,95100,95100,95100,0
20240822,145800,131978400,95100,95100,95100,95100,0
20240822,145700,131978400,95100,95100,95100,95100,0
20240822,145600,131978400,95100,95100,95100,95100,0
20240822,145500,131978400,95100,95100,95100,95100,0
20240822,145400,131978400,95100,95100,95100,95100,0
20240822,145300,131978400,95100,95100,95100,95100,0
20240822,145200,131978400,95100,95100,95100,95100,0
20240822,145100,131978400,95100,95100,95100,95100,0
20240822,145000,131978400,95100,95100,95100,95100,3
20240822,144900,131693100,95100,95100,95100,95100,0
20240822,144800,131693100,95100,95100,95100,95100,2
20240822,144700,131502900,95100,95100,95100,95100,38
20240822,144600,127889100,95100,95100,95100,95100,1
20240822,144500,127794000,95100,95100,95100,95100,1
20240822,144400,127698900,95100,95100,95100,95100,1
20240822,144300,127603800,95100,95100,95100,95100,0
20240822,144200,127603800,95100,95100,95100,95100,1
20240822,144100,127508700,95100,95100,95100,95100,1
20240822,144000,127413600,95100,95100,95100,95100,1
20240822,143900,127318500,95100,95100,95100,95100,1
20240822,143800,127223400,95100,95100,95100,95100,1
20240822,143700,127128300,95100,95100,95100,95100,0
20240822,143600,127128300,95100,95100,95100,95100,1
20240822,143500,127033200,95100,95100,95100,95100,4
20240822,143400,126652800,95200,95200,95200,95200,1
20240822,143300,126557600,95200,95200,95200,95200,1
20240822,143200,126462400,95200,95200,95200,95200,1
20240822,143100,126367200,95200,95200,95200,95200,2
20240822,143000,126176800,95200,95200,95200,95200,0
20240822,142900,126176800,95200,95200,95200,95200,1
20240822,142800,126081600,95100,95100,95100,95100,0
20240822,142700,126081600,95100,95100,95100,95100,0
20240822,142600,126081600,95100,95100,95100,95100,0
20240822,142500,126081600,95100,95100,95100,95100,0
20240822,142400,126081600,95100,95100,95100,95100,1
20240822,142300,125986500,95100,95100,95100,95100,0
20240822,142200,125986500,95100,95100,95100,95100,1
20240822,142100,125891400,95100,95100,95100,95100,1
20240822,142000,125796300,95100,95100,95100,95100,1
20240822,141900,125701200,95100,95100,95100,95100,1
20240822,141800,125606100,95100,95100,95100,95100,4
20240822,141700,125225700,95100,95100,95100,95100,22
20240822,141600,123133500,94600,94600,94600,94600,0
20240822,141500,123133500,94600,94600,94600,94600,0
20240822,141400,123133500,94600,94600,94600,94600,0
20240822,141300,123133500,94600,94600,94600,94600,0
20240822,141200,123133500,94600,94600,94600,94600,0
20240822,141100,123133500,94600,94700,94700,94600,33
20240822,141000,120011100,94500,94500,94500,94500,0
20240822,140900,120011100,94500,94500,94500,94500,0
20240822,140800,120011100,94500,94500,94500,94500,0
20240822,140700,120011100,94500,94500,94500,94500,0
20240822,140600,120011100,94500,94500,94500,94500,0
20240822,140500,120011100,94500,94500,94500,94500,0
20240822,140400,120011100,94500,94500,94500,94500,0
20240822,140300,120011100,94500,94500,94500,94500,0
20240822,140200,120011100,94500,94500,94500,94500,0
20240822,140100,120011100,94500,94500,94500,94500,0
20240822,140000,120011100,94500,94500,94500,94500,0
20240822,135900,120011100,94500,94500,94500,94500,0
20240822,135800,120011100,94500,94500,94500,94500,0
20240822,135700,120011100,94500,94500,94500,94500,0
20240822,135600,120011100,94500,94500,94500,94500,0
20240822,135500,120011100,94500,94500,94500,94500,0
20240822,135400,120011100,94500,94500,94500,94500,0
20240822,135300,120011100,94500,94500,94500,94500,0
20240822,135200,120011100,94500,94500,94500,94500,0
20240822,135100,120011100,94500,94500,94500,94500,0
20240822,135000,120011100,94500,94500,94500,94500,0
20240822,134900,120011100,94500,94500,94500,94500,0
20240822,134800,120011100,94500,95100,95100,94500,200
20240822,134700,101073500,95200,95300,95300,95200,5
20240822,134600,100597400,95200,95200,95200,95200,0
20240822,134500,100597400,95200,95200,95200,95200,0
20240822,134400,100597400,95200,95200,95200,95200,0
20240822,134300,100597400,95200,95200,95200,95200,0
20240822,134200,100597400,95200,95200,95200,95200,0
20240822,134100,100597400,95200,95200,95200,95200,1
20240822,134000,100502200,95200,95200,95200,95200,1
20240822,133900,100407000,95200,95200,95200,95200,1
20240822,133800,100311800,95200,95200,95200,95200,1
20240822,133700,100216600,95200,95200,95200,95200,0
20240822,133600,100216600,95200,95200,95200,95200,1
20240822,133500,100121400,95200,95200,95200,95200,1
20240822,133400,100026200,95200,95200,95200,95200,1
20240822,133300,99931000,95200,95200,95200,95200,1
20240822,133200,99835800,95200,95200,95200,95200,1
20240822,133100,99740600,95200,95200,95200,95200,1
20240822,133000,99645400,95200,95200,95200,95200,0
20240822,132900,99645400,95200,95200,95200,95200,1
20240822,132800,99550200,95200,95200,95200,95200,1
20240822,132700,99455000,95200,95200,95200,95200,2
20240822,132600,99264600,95200,95200,95200,95200,0
20240822,132500,99264600,95200,95200,95200,95200,1
20240822,132400,99169400,95200,95300,95300,95200,3
20240822,132300,98883700,95300,95300,95300,95300,0
20240822,132200,98883700,95300,95300,95300,95300,1
20240822,132100,98788400,95300,95300,95300,95300,1
20240822,132000,98693100,95300,95300,95300,95300,1
20240822,131900,98597800,95300,95300,95300,95300,3
20240822,131800,98311900,95300,95300,95300,95300,0
20240822,131700,98311900,95300,95400,95400,95300,2
20240822,131600,98121200,95400,95400,95400,95400,0
20240822,131500,98121200,95400,95400,95400,95400,1
20240822,131400,98025800,95400,95400,95400,95400,1
20240822,131300,97930400,95400,95400,95400,95400,2
20240822,131200,97739600,95400,95400,95400,95400,1
20240822,131100,97644200,95300,95300,95300,95300,0
20240822,131000,97644200,95300,95300,95300,95300,1
20240822,130900,97548900,95300,95300,95300,95300,1
20240822,130800,97453600,95300,95300,95300,95300,1
20240822,130700,97358300,95300,95300,95300,95300,1
20240822,130600,97263000,95300,95300,95300,95300,1
20240822,130500,97167700,95300,95300,95300,95300,1
20240822,130400,97072400,95300,95300,95300,95300,1
20240822,130300,96977100,95300,95300,95300,95300,1
20240822,130200,96881800,95300,95300,95300,95300,0
20240822,130100,96881800,95300,95300,95300,95300,1
20240822,130000,96786500,95300,95300,95300,95300,1
20240822,125900,96691200,95300,95300,95300,95300,1
20240822,125800,96595900,95300,95300,95300,95300,1
20240822,125700,96500600,95300,95300,95300,95300,19
20240822,125600,94689900,95300,95300,95300,95300,1
20240822,125500,94594600,95300,95300,95300,95300,0
20240822,125400,94594600,95300,95300,95300,95300,1
20240822,125300,94499300,95300,95300,95300,95300,1
20240822,125200,94404000,95300,95300,95300,95300,1
20240822,125100,94308700,95300,95300,95300,95300,1
20240822,125000,94213400,95300,95300,95300,95300,1
20240822,124900,94118100,95300,95300,95300,95300,2
20240822,124800,93927500,95300,95300,95300,95300,0
20240822,124700,93927500,95300,95300,95300,95300,1
20240822,124600,93832200,95200,95200,95200,95200,0
20240822,124500,93832200,95200,95200,95200,95200,0
20240822,124400,93832200,95200,95200,95200,95200,0
20240822,124300,93832200,95200,95200,95200,95200,0
20240822,124200,93832200,95200,95200,95200,95200,1
20240822,124100,93737000,95200,95200,95200,95200,1
20240822,124000,93641800,95200,95200,95200,95200,3
20240822,123900,93356200,95300,95300,95300,95300,2
20240822,123800,93165600,95300,95300,95300,95300,1
20240822,123700,93070300,95200,95200,95200,95200,0
20240822,123600,93070300,95200,95200,95200,95200,0
20240822,123500,93070300,95200,95300,95300,95200,2
20240822,123400,92879800,95300,95300,95300,95300,0
20240822,123300,92879800,95300,95300,95300,95300,1
20240822,123200,92784500,95300,95300,95300,95300,1
20240822,123100,92689200,95300,95300,95300,95300,1
20240822,123000,92593900,95300,95300,95300,95300,2
20240822,122900,92403300,95300,95300,95300,95300,46
20240822,122800,88019500,95200,95200,95300,95200,134
20240822,122700,75252700,95100,95100,95100,95100,37
20240822,122600,71734000,94700,94700,94700,94700,0
20240822,122500,71734000,94700,94700,94700,94700,0
20240822,122400,71734000,94700,94700,94700,94700,0
20240822,122300,71734000,94700,94700,94700,94700,0
20240822,122200,71734000,94700,94700,94700,94700,0
20240822,122100,71734000,94700,94700,94700,94700,8
20240822,122000,70976400,94600,94600,94600,94600,0
20240822,121900,70976400,94600,94600,94600,94600,0
20240822,121800,70976400,94600,94600,94600,94600,0
20240822,121700,70976400,94600,94800,94800,94600,40
20240822,121600,67191900,94500,94500,94500,94500,0
20240822,121500,67191900,94500,94500,94500,94500,0
20240822,121400,67191900,94500,94500,94500,94500,0
20240822,121300,67191900,94500,94500,94500,94500,0
20240822,121200,67191900,94500,94500,94500,94500,0
20240822,121100,67191900,94500,94500,94500,94500,0
20240822,121000,67191900,94500,94500,94500,94500,0
20240822,120900,67191900,94500,94500,94500,94500,0
20240822,120800,67191900,94500,94500,94500,94500,0
20240822,120700,67191900,94500,94500,94500,94500,0
20240822,120600,67191900,94500,94500,94500,94500,0
20240822,120500,67191900,94500,94500,94500,94500,0
20240822,120400,67191900,94500,94500,94500,94500,0
20240822,120300,67191900,94500,94500,94500,94500,0
20240822,120200,67191900,94500,94500,94500,94500,0
20240822,120100,67191900,94500,94500,94500,94500,0
20240822,120000,67191900,94500,94500,94500,94500,0
20240822,115900,67191900,94500,94500,94500,94500,0
20240822,115800,67191900,94500,94500,94500,94500,0
20240822,115700,67191900,94500,94500,94500,94500,0
20240822,115600,67191900,94500,94500,94500,94500,0
20240822,115500,67191900,94500,94500,94500,94500,0
20240822,115400,67191900,94500,94500,94500,94500,0
20240822,115300,67191900,94500,94500,94500,94500,0
20240822,115200,67191900,94500,94500,94500,94500,0
20240822,115100,67191900,94500,94500,94500,94500,0
20240822,115000,67191900,94500,94500,94500,94500,0
20240822,114900,67191900,94500,94500,94500,94500,0
20240822,114800,67191900,94500,94500,94500,94500,0
20240822,114700,67191900,94500,94500,94500,94500,0
20240822,114600,67191900,94500,94500,94500,94500,0
20240822,114500,67191900,94500,94500,94500,94500,0
20240822,114400,67191900,94500,94500,94500,94500,0
20240822,114300,67191900,94500,94500,94500,94500,0
20240822,114200,67191900,94500,94500,94500,94500,0
20240822,114100,67191900,94500,94500,94500,94500,0
20240822,114000,67191900,94500,94500,94500,94500,0
20240822,113900,67191900,94500,94500,94500,94500,0
20240822,113800,67191900,94500,94500,94500,94500,0
20240822,113700,67191900,94500,94500,94500,94500,0
20240822,113600,67191900,94500,94500,94500,94500,0
20240822,113500,67191900,94500,94500,94500,94500,0
20240822,113400,67191900,94500,94500,94500,94500,0
20240822,113300,67191900,94500,94500,94500,94500,0
20240822,113200,67191900,94500,94500,94500,94500,0
20240822,113100,67191900,94500,94500,94500,94500,0
20240822,113000,67191900,94500,94500,94500,94500,0
20240822,112900,67191900,94500,94500,94500,94500,0
20240822,112800,67191900,94500,94500,94500,94500,0
20240822,112700,67191900,94500,94500,94500,94500,0
20240822,112600,67191900,94500,94500,94500,94500,0
20240822,112500,67191900,94500,94500,94500,94500,0
20240822,112400,67191900,94500,94500,94500,94500,0
20240822,112300,67191900,94500,94500,94500,94500,0
20240822,112200,67191900,94500,94500,94500,94500,0
20240822,112100,67191900,94500,94500,94500,94500,0
20240822,112000,67191900,94500,94500,94500,94500,0
20240822,111900,67191900,94500,94500,94500,94500,0
20240822,111800,67191900,94500,94500,94500,94500,0
20240822,111700,67191900,94500,94500,94500,94500,0
20240822,111600,67191900,94500,94500,94500,94500,0
20240822,111500,67191900,94500,94500,94500,94500,0
20240822,111400,67191900,94500,94500,94500,94500,0
20240822,111300,67191900,94500,94500,94500,94500,0
20240822,111200,67191900,94500,94500,94500,94500,0
20240822,111100,67191900,94500,94500,94500,94500,0
20240822,111000,67191900,94500,94500,94500,94500,0
20240822,110900,67191900,94500,94500,94500,94500,0
20240822,110800,67191900,94500,94500,94500,94500,0
20240822,110700,67191900,94500,94500,94500,94500,0
20240822,110600,67191900,94500,94800,94800,94500,100
20240822,110500,57732200,94700,94700,94700,94700,0
20240822,110400,57732200,94700,94700,94700,94700,0
20240822,110300,57732200,94700,94700,94700,94700,0
20240822,110200,57732200,94700,94700,94700,94700,0
20240822,110100,57732200,94700,94700,94700,94700,12
20240822,110000,56595800,94600,94600,94600,94600,0
20240822,105900,56595800,94600,94600,94600,94600,0
20240822,105800,56595800,94600,94600,94600,94600,0
20240822,105700,56595800,94600,94600,94600,94600,0
20240822,105600,56595800,94600,94600,94600,94600,0
20240822,105500,56595800,94600,94600,94600,94600,1
20240822,105400,56501200,94500,94500,94500,94500,0
20240822,105300,56501200,94500,94500,94500,94500,0
20240822,105200,56501200,94500,94500,94500,94500,0
20240822,105100,56501200,94500,94500,94500,94500,0
20240822,105000,56501200,94500,94500,94500,94500,0
20240822,104900,56501200,94500,94500,94500,94500,0
20240822,104800,56501200,94500,94500,94500,94500,0
20240822,104700,56501200,94500,94500,94500,94500,0
20240822,104600,56501200,94500,94500,94500,94500,0
20240822,104500,56501200,94500,94500,94500,94500,0
20240822,104400,56501200,94500,94500,94500,94500,0
20240822,104300,56501200,94500,94500,94500,94500,0
20240822,104200,56501200,94500,94500,94500,94500,0
20240822,104100,56501200,94500,94500,94500,94500,0
20240822,104000,56501200,94500,94500,94500,94500,0
20240822,103900,56501200,94500,94500,94500,94500,0
20240822,103800,56501200,94500,94500,94500,94500,0
20240822,103700,56501200,94500,94700,94700,94500,30
20240822,103600,53663800,94600,94600,94600,94600,0
20240822,103500,53663800,94600,94600,94600,94600,0
20240822,103400,53663800,94600,94600,94600,94600,0
20240822,103300,53663800,94600,94600,94600,94600,0
20240822,103200,53663800,94600,94600,94600,94600,0
20240822,103100,53663800,94600,94600,94600,94600,0
20240822,103000,53663800,94600,95200,95200,94600,101
20240822,102900,44102000,95200,95200,95200,95200,1
20240822,102800,44006800,95200,95200,95200,95200,0
20240822,102700,44006800,95200,95100,95200,95100,85
20240822,102600,35916200,94700,94700,94700,94700,0
20240822,102500,35916200,94700,94700,94700,94700,0
20240822,102400,35916200,94700,94700,94700,94700,0
20240822,102300,35916200,94700,94700,94700,94700,0
20240822,102200,35916200,94700,94800,94800,94700,20
20240822,102100,34021900,94700,94700,94700,94700,0
20240822,102000,34021900,94700,94700,94700,94700,0
20240822,101900,34021900,94700,94700,94700,94700,0
20240822,101800,34021900,94700,94700,94700,94700,0
20240822,101700,34021900,94700,94700,94700,94700,0
20240822,101600,34021900,94700,95100,95100,94700,21
20240822,101500,32030500,94800,94800,94800,94800,0
20240822,101400,32030500,94800,94800,94800,94800,0
20240822,101300,32030500,94800,94800,94800,94800,0
20240822,101200,32030500,94800,94800,94800,94800,0
20240822,101100,32030500,94800,94800,94800,94800,0
20240822,101000,32030500,94800,94800,94800,94800,0
20240822,100900,32030500,94800,94800,94800,94800,0
20240822,100800,32030500,94800,94800,94800,94800,0
20240822,100700,32030500,94800,94800,94800,94800,0
20240822,100600,32030500,94800,94800,94800,94800,0
20240822,100500,32030500,94800,94800,94800,94800,0
20240822,100400,32030500,94800,94800,94800,94800,0
20240822,100300,32030500,94800,95000,95000,94800,10
20240822,100200,31081700,95000,95000,95000,95000,1
20240822,100100,30986700,95000,95000,95000,95000,1
20240822,100000,30891700,95000,95000,95000,95000,1
20240822,095900,30796700,95000,95000,95000,95000,0
20240822,095800,30796700,95000,95100,95100,95000,5
20240822,095700,30321600,95100,95100,95100,95100,1
20240822,095600,30226500,95100,95100,95100,95100,1
20240822,095500,30131400,95100,95100,95100,95100,2
20240822,095400,29941200,95100,95100,95100,95100,1
20240822,095300,29846100,95000,95000,95000,95000,0
20240822,095200,29846100,95000,95000,95000,95000,0
20240822,095100,29846100,95000,95000,95000,95000,0
20240822,095000,29846100,95000,95000,95000,95000,0
20240822,094900,29846100,95000,95100,95100,95000,19
20240822,094800,28040500,95000,95000,95000,95000,0
20240822,094700,28040500,95000,95000,95000,95000,0
20240822,094600,28040500,95000,95000,95000,95000,0
20240822,094500,28040500,95000,95000,95000,95000,20
20240822,094400,26140500,95100,95100,95100,95100,1
20240822,094300,26045400,95000,95000,95000,95000,3
20240822,094200,25760400,95000,95000,95000,95000,0
20240822,094100,25760400,95000,95000,95000,95000,35
20240822,094000,22435400,95000,95000,95000,95000,0
20240822,093900,22435400,95000,95000,95000,95000,10
20240822,093800,21485400,95100,95100,95100,95100,12
20240822,093700,20344200,95200,95200,95200,95200,1
20240822,093600,20249000,95200,95200,95200,95200,3
20240822,093500,19963400,95200,95200,95200,95200,3
20240822,093400,19677800,95100,95200,95200,95100,2
20240822,093300,19487500,95200,95200,95200,95200,1
20240822,093200,19392300,95200,95200,95200,95200,0
20240822,093100,19392300,95200,95200,95200,95200,1
20240822,093000,19297100,95200,95200,95200,95200,6
20240822,092900,18725900,95100,95100,95100,95100,0
20240822,092800,18725900,95100,95100,95100,95100,0
20240822,092700,18725900,95100,95100,95100,95100,0
20240822,092600,18725900,95100,95100,95100,95100,0
20240822,092500,18725900,95100,95100,95100,95100,0
20240822,092400,18725900,95100,95100,95100,95100,0
20240822,092300,18725900,95100,95300,95300,95100,3
20240822,092200,18440300,95300,95300,95300,95300,1
20240822,092100,18345000,95300,95300,95300,95300,1
20240822,092000,18249700,95300,95300,95300,95300,1
20240822,091900,18154400,95300,95300,95300,95300,1
20240822,091800,18059100,95300,95300,95300,95300,0
20240822,091700,18059100,95300,95300,95300,95300,12
20240822,091600,16915500,95300,95300,95300,95300,1
20240822,091500,16820200,95200,95200,95200,95200,1
20240822,091400,16725000,95100,95100,95100,95100,0
20240822,091300,16725000,95100,95100,95100,95100,45
20240822,091200,12445500,95100,95100,95100,95100,1
20240822,091100,12350400,95100,95100,95100,95100,0
20240822,091000,12350400,95100,95100,95100,95100,1
20240822,090900,12255300,95100,95100,95100,95100,3
20240822,090800,11970000,95000,95000,95000,95000,0
20240822,090700,11970000,95000,95000,95000,95000,0
20240822,090600,11970000,95000,95000,95000,95000,0
20240822,090500,11970000,95000,95000,95000,95000,0
20240822,090400,11970000,95000,95000,95000,95000,0
20240822,090300,11970000,95000,95000,95000,95000,118
20240822,090200,760000,95000,95000,95000,95000,1
20240822,090100,665000,95000,95000,95000,95000,1
20240822,090000,570000,95000,95000,95000,95000,6