KissMeData/176750/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,202600,211300250,14050,14050,14050,14050,110
20240822,202500,211300250,14050,14050,14050,14050,0
20240822,202400,211300250,14050,14050,14050,14050,0
20240822,202300,211300250,14050,14050,14050,14050,0
20240822,202200,211300250,14050,14050,14050,14050,0
20240822,202100,211300250,14050,14050,14050,14050,0
20240822,202000,211300250,14050,14050,14050,14050,0
20240822,201900,211300250,14050,14050,14050,14050,0
20240822,201800,211300250,14050,14050,14050,14050,0
20240822,201700,211300250,14050,14050,14050,14050,0
20240822,201600,211300250,14050,14050,14050,14050,0
20240822,201500,211300250,14050,14050,14050,14050,0
20240822,201400,211300250,14050,14050,14050,14050,0
20240822,201300,211300250,14050,14050,14050,14050,0
20240822,201200,211300250,14050,14050,14050,14050,0
20240822,201100,211300250,14050,14050,14050,14050,0
20240822,201000,211300250,14050,14050,14050,14050,0
20240822,200900,211300250,14050,14050,14050,14050,0
20240822,200800,211300250,14050,14050,14050,14050,0
20240822,200700,211300250,14050,14050,14050,14050,0
20240822,200600,211300250,14050,14050,14050,14050,0
20240822,200500,211300250,14050,14050,14050,14050,0
20240822,200400,211300250,14050,14050,14050,14050,0
20240822,200300,211300250,14050,14050,14050,14050,0
20240822,200200,211300250,14050,14050,14050,14050,0
20240822,200100,211300250,14050,14050,14050,14050,0
20240822,200000,211300250,14050,14050,14050,14050,0
20240822,195900,211300250,14050,14050,14050,14050,0
20240822,195800,211300250,14050,14050,14050,14050,0
20240822,195700,211300250,14050,14050,14050,14050,0
20240822,195600,211300250,14050,14050,14050,14050,110
20240822,195500,211300250,14050,14050,14050,14050,0
20240822,195400,211300250,14050,14050,14050,14050,0
20240822,195300,211300250,14050,14050,14050,14050,0
20240822,195200,211300250,14050,14050,14050,14050,0
20240822,195100,211300250,14050,14050,14050,14050,0
20240822,195000,211300250,14050,14050,14050,14050,0
20240822,194900,211300250,14050,14050,14050,14050,0
20240822,194800,211300250,14050,14050,14050,14050,0
20240822,194700,211300250,14050,14050,14050,14050,0
20240822,194600,211300250,14050,14050,14050,14050,0
20240822,194500,211300250,14050,14050,14050,14050,0
20240822,194400,211300250,14050,14050,14050,14050,0
20240822,194300,211300250,14050,14050,14050,14050,0
20240822,194200,211300250,14050,14050,14050,14050,0
20240822,194100,211300250,14050,14050,14050,14050,0
20240822,194000,211300250,14050,14050,14050,14050,0
20240822,193900,211300250,14050,14050,14050,14050,0
20240822,193800,211300250,14050,14050,14050,14050,0
20240822,193700,211300250,14050,14050,14050,14050,0
20240822,193600,211300250,14050,14050,14050,14050,0
20240822,193500,211300250,14050,14050,14050,14050,0
20240822,193400,211300250,14050,14050,14050,14050,0
20240822,193300,211300250,14050,14050,14050,14050,0
20240822,193200,211300250,14050,14050,14050,14050,0
20240822,193100,211300250,14050,14050,14050,14050,0
20240822,193000,211300250,14050,14050,14050,14050,0
20240822,192900,211300250,14050,14050,14050,14050,0
20240822,192800,211300250,14050,14050,14050,14050,0
20240822,192700,211300250,14050,14050,14050,14050,0
20240822,192600,211300250,14050,14050,14050,14050,110
20240822,192500,211300250,14050,14050,14050,14050,0
20240822,192400,211300250,14050,14050,14050,14050,0
20240822,192300,211300250,14050,14050,14050,14050,0
20240822,192200,211300250,14050,14050,14050,14050,0
20240822,192100,211300250,14050,14050,14050,14050,0
20240822,192000,211300250,14050,14050,14050,14050,0
20240822,191900,211300250,14050,14050,14050,14050,0
20240822,191800,211300250,14050,14050,14050,14050,0
20240822,191700,211300250,14050,14050,14050,14050,0
20240822,191600,211300250,14050,14050,14050,14050,0
20240822,191500,211300250,14050,14050,14050,14050,0
20240822,191400,211300250,14050,14050,14050,14050,0
20240822,191300,211300250,14050,14050,14050,14050,0
20240822,191200,211300250,14050,14050,14050,14050,0
20240822,191100,211300250,14050,14050,14050,14050,0
20240822,191000,211300250,14050,14050,14050,14050,0
20240822,190900,211300250,14050,14050,14050,14050,0
20240822,190800,211300250,14050,14050,14050,14050,0
20240822,190700,211300250,14050,14050,14050,14050,0
20240822,190600,211300250,14050,14050,14050,14050,0
20240822,190500,211300250,14050,14050,14050,14050,0
20240822,190400,211300250,14050,14050,14050,14050,0
20240822,190300,211300250,14050,14050,14050,14050,0
20240822,190200,211300250,14050,14050,14050,14050,0
20240822,190100,211300250,14050,14050,14050,14050,0
20240822,190000,211300250,14050,14050,14050,14050,0
20240822,185900,211300250,14050,14050,14050,14050,0
20240822,185800,211300250,14050,14050,14050,14050,0
20240822,185700,211300250,14050,14050,14050,14050,0
20240822,185600,211300250,14050,14050,14050,14050,110
20240822,185500,211300250,14050,14050,14050,14050,0
20240822,185400,211300250,14050,14050,14050,14050,0
20240822,185300,211300250,14050,14050,14050,14050,0
20240822,185200,211300250,14050,14050,14050,14050,0
20240822,185100,211300250,14050,14050,14050,14050,0
20240822,185000,211300250,14050,14050,14050,14050,0
20240822,184900,211300250,14050,14050,14050,14050,0
20240822,184800,211300250,14050,14050,14050,14050,0
20240822,184700,211300250,14050,14050,14050,14050,0
20240822,184600,211300250,14050,14050,14050,14050,0
20240822,184500,211300250,14050,14050,14050,14050,0
20240822,184400,211300250,14050,14050,14050,14050,0
20240822,184300,211300250,14050,14050,14050,14050,0
20240822,184200,211300250,14050,14050,14050,14050,0
20240822,184100,211300250,14050,14050,14050,14050,0
20240822,184000,211300250,14050,14050,14050,14050,0
20240822,183900,211300250,14050,14050,14050,14050,0
20240822,183800,211300250,14050,14050,14050,14050,0
20240822,183700,211300250,14050,14050,14050,14050,0
20240822,183600,211300250,14050,14050,14050,14050,0
20240822,183500,211300250,14050,14050,14050,14050,0
20240822,183400,211300250,14050,14050,14050,14050,0
20240822,183300,211300250,14050,14050,14050,14050,0
20240822,183200,211300250,14050,14050,14050,14050,0
20240822,183100,211300250,14050,14050,14050,14050,0
20240822,183000,211300250,14050,14050,14050,14050,0
20240822,182900,211300250,14050,14050,14050,14050,0
20240822,182800,211300250,14050,14050,14050,14050,0
20240822,182700,211300250,14050,14050,14050,14050,0
20240822,182600,211300250,14050,14050,14050,14050,110
20240822,182500,211300250,14050,14050,14050,14050,0
20240822,182400,211300250,14050,14050,14050,14050,0
20240822,182300,211300250,14050,14050,14050,14050,0
20240822,182200,211300250,14050,14050,14050,14050,0
20240822,182100,211300250,14050,14050,14050,14050,0
20240822,182000,211300250,14050,14050,14050,14050,0
20240822,181900,211300250,14050,14050,14050,14050,0
20240822,181800,211300250,14050,14050,14050,14050,0
20240822,181700,211300250,14050,14050,14050,14050,0
20240822,181600,211300250,14050,14050,14050,14050,0
20240822,181500,211300250,14050,14050,14050,14050,0
20240822,181400,211300250,14050,14050,14050,14050,0
20240822,181300,211300250,14050,14050,14050,14050,0
20240822,181200,211300250,14050,14050,14050,14050,0
20240822,181100,211300250,14050,14050,14050,14050,0
20240822,181000,211300250,14050,14050,14050,14050,0
20240822,180900,211300250,14050,14050,14050,14050,0
20240822,180800,211300250,14050,14050,14050,14050,0
20240822,180700,211300250,14050,14050,14050,14050,0
20240822,180600,211300250,14050,14050,14050,14050,0
20240822,180500,211300250,14050,14050,14050,14050,0
20240822,180400,211300250,14050,14050,14050,14050,0
20240822,180300,211300250,14050,14050,14050,14050,0
20240822,180200,211300250,14050,14050,14050,14050,0
20240822,180100,211300250,14050,14050,14050,14050,0
20240822,180000,211300250,14050,14050,14050,14050,0
20240822,175900,211300250,14050,14050,14050,14050,0
20240822,175800,211300250,14050,14050,14050,14050,0
20240822,175700,211300250,14050,14050,14050,14050,0
20240822,175600,211300250,14050,14050,14050,14050,110
20240822,175500,211300250,14050,14050,14050,14050,0
20240822,175400,211300250,14050,14050,14050,14050,0
20240822,175300,211300250,14050,14050,14050,14050,0
20240822,175200,211300250,14050,14050,14050,14050,0
20240822,175100,211300250,14050,14050,14050,14050,0
20240822,175000,211300250,14050,14050,14050,14050,0
20240822,174900,211300250,14050,14050,14050,14050,0
20240822,174800,211300250,14050,14050,14050,14050,0
20240822,174700,211300250,14050,14050,14050,14050,0
20240822,174600,211300250,14050,14050,14050,14050,0
20240822,174500,211300250,14050,14050,14050,14050,0
20240822,174400,211300250,14050,14050,14050,14050,0
20240822,174300,211300250,14050,14050,14050,14050,0
20240822,174200,211300250,14050,14050,14050,14050,0
20240822,174100,211300250,14050,14050,14050,14050,0
20240822,174000,211300250,14050,14050,14050,14050,0
20240822,173900,211300250,14050,14050,14050,14050,0
20240822,173800,211300250,14050,14050,14050,14050,0
20240822,173700,211300250,14050,14050,14050,14050,0
20240822,173600,211300250,14050,14050,14050,14050,0
20240822,173500,211300250,14050,14050,14050,14050,0
20240822,173400,211300250,14050,14050,14050,14050,0
20240822,173300,211300250,14050,14050,14050,14050,0
20240822,173200,211300250,14050,14050,14050,14050,0
20240822,173100,211300250,14050,14050,14050,14050,0
20240822,173000,211300250,14050,14050,14050,14050,0
20240822,172900,211300250,14050,14050,14050,14050,0
20240822,172800,211300250,14050,14050,14050,14050,0
20240822,172700,211300250,14050,14050,14050,14050,0
20240822,172600,211300250,14050,14050,14050,14050,110
20240822,172500,211300250,14050,14050,14050,14050,0
20240822,172400,211300250,14050,14050,14050,14050,0
20240822,172300,211300250,14050,14050,14050,14050,0
20240822,172200,211300250,14050,14050,14050,14050,0
20240822,172100,211300250,14050,14050,14050,14050,0
20240822,172000,211300250,14050,14050,14050,14050,0
20240822,171900,211300250,14050,14050,14050,14050,0
20240822,171800,211300250,14050,14050,14050,14050,0
20240822,171700,211300250,14050,14050,14050,14050,0
20240822,171600,211300250,14050,14050,14050,14050,0
20240822,171500,211300250,14050,14050,14050,14050,0
20240822,171400,211300250,14050,14050,14050,14050,0
20240822,171300,211300250,14050,14050,14050,14050,0
20240822,171200,211300250,14050,14050,14050,14050,0
20240822,171100,211300250,14050,14050,14050,14050,0
20240822,171000,211300250,14050,14050,14050,14050,0
20240822,170900,211300250,14050,14050,14050,14050,0
20240822,170800,211300250,14050,14050,14050,14050,0
20240822,170700,211300250,14050,14050,14050,14050,0
20240822,170600,211300250,14050,14050,14050,14050,0
20240822,170500,211300250,14050,14050,14050,14050,0
20240822,170400,211300250,14050,14050,14050,14050,0
20240822,170300,211300250,14050,14050,14050,14050,0
20240822,170200,211300250,14050,14050,14050,14050,0
20240822,170100,211300250,14050,14050,14050,14050,0
20240822,170000,211300250,14050,14050,14050,14050,0
20240822,165900,211300250,14050,14050,14050,14050,0
20240822,165800,211300250,14050,14050,14050,14050,0
20240822,165700,211300250,14050,14050,14050,14050,0
20240822,165600,211300250,14050,14050,14050,14050,110
20240822,165500,211300250,14050,14050,14050,14050,0
20240822,165400,211300250,14050,14050,14050,14050,0
20240822,165300,211300250,14050,14050,14050,14050,0
20240822,165200,211300250,14050,14050,14050,14050,0
20240822,165100,211300250,14050,14050,14050,14050,0
20240822,165000,211300250,14050,14050,14050,14050,0
20240822,164900,211300250,14050,14050,14050,14050,0
20240822,164800,211300250,14050,14050,14050,14050,0
20240822,164700,211300250,14050,14050,14050,14050,0
20240822,164600,211300250,14050,14050,14050,14050,0
20240822,164500,211300250,14050,14050,14050,14050,0
20240822,164400,211300250,14050,14050,14050,14050,0
20240822,164300,211300250,14050,14050,14050,14050,0
20240822,164200,211300250,14050,14050,14050,14050,0
20240822,164100,211300250,14050,14050,14050,14050,0
20240822,164000,211300250,14050,14050,14050,14050,0
20240822,163900,211300250,14050,14050,14050,14050,0
20240822,163800,211300250,14050,14050,14050,14050,0
20240822,163700,211300250,14050,14050,14050,14050,0
20240822,163600,211300250,14050,14050,14050,14050,0
20240822,163500,211300250,14050,14050,14050,14050,0
20240822,163400,211300250,14050,14050,14050,14050,0
20240822,163300,211300250,14050,14050,14050,14050,0
20240822,163200,211300250,14050,14050,14050,14050,0
20240822,163100,211300250,14050,14050,14050,14050,0
20240822,163000,211300250,14050,14050,14050,14050,0
20240822,162900,211300250,14050,14050,14050,14050,0
20240822,162800,211300250,14050,14050,14050,14050,0
20240822,162700,211300250,14050,14050,14050,14050,0
20240822,162600,211300250,14050,14050,14050,14050,110
20240822,162500,211300250,14050,14050,14050,14050,0
20240822,162400,211300250,14050,14050,14050,14050,0
20240822,162300,211300250,14050,14050,14050,14050,0
20240822,162200,211300250,14050,14050,14050,14050,0
20240822,162100,211300250,14050,14050,14050,14050,0
20240822,162000,211300250,14050,14050,14050,14050,0
20240822,161900,211300250,14050,14050,14050,14050,0
20240822,161800,211300250,14050,14050,14050,14050,0
20240822,161700,211300250,14050,14050,14050,14050,0
20240822,161600,211300250,14050,14050,14050,14050,0
20240822,161500,211300250,14050,14050,14050,14050,0
20240822,161400,211300250,14050,14050,14050,14050,0
20240822,161300,211300250,14050,14050,14050,14050,0
20240822,161200,211300250,14050,14050,14050,14050,0
20240822,161100,211300250,14050,14050,14050,14050,0
20240822,161000,211300250,14050,14050,14050,14050,0
20240822,160900,211300250,14050,14050,14050,14050,0
20240822,160800,211300250,14050,14050,14050,14050,0
20240822,160700,211300250,14050,14050,14050,14050,0
20240822,160600,211300250,14050,14050,14050,14050,0
20240822,160500,211300250,14050,14050,14050,14050,0
20240822,160400,211300250,14050,14050,14050,14050,0
20240822,160300,211300250,14050,14050,14050,14050,0
20240822,160200,211300250,14050,14050,14050,14050,0
20240822,160100,211300250,14050,14050,14050,14050,0
20240822,160000,211300250,14050,14050,14050,14050,0
20240822,155900,211300250,14050,14050,14050,14050,0
20240822,155800,211300250,14050,14050,14050,14050,0
20240822,155700,211300250,14050,14050,14050,14050,0
20240822,155600,211300250,14050,14050,14050,14050,110
20240822,155500,211300250,14050,14050,14050,14050,0
20240822,155400,211300250,14050,14050,14050,14050,0
20240822,155300,211300250,14050,14050,14050,14050,0
20240822,155200,211300250,14050,14050,14050,14050,0
20240822,155100,211300250,14050,14050,14050,14050,0
20240822,155000,211300250,14050,14050,14050,14050,0
20240822,154900,211300250,14050,14050,14050,14050,0
20240822,154800,211300250,14050,14050,14050,14050,0
20240822,154700,211300250,14050,14050,14050,14050,0
20240822,154600,211300250,14050,14050,14050,14050,0
20240822,154500,211300250,14050,14050,14050,14050,0
20240822,154400,211300250,14050,14050,14050,14050,0
20240822,154300,211300250,14050,14050,14050,14050,0
20240822,154200,211300250,14050,14050,14050,14050,0
20240822,154100,211300250,14050,14050,14050,14050,0
20240822,154000,211300250,14050,14050,14050,14050,0
20240822,153900,211300250,14050,14050,14050,14050,0
20240822,153800,211300250,14050,14050,14050,14050,0
20240822,153700,211300250,14050,14050,14050,14050,0
20240822,153600,211300250,14050,14050,14050,14050,0
20240822,153500,211300250,14050,14050,14050,14050,0
20240822,153400,211300250,14050,14050,14050,14050,0
20240822,153300,211300250,14050,14050,14050,14050,0
20240822,153200,211300250,14050,14050,14050,14050,0
20240822,153100,211300250,14050,14050,14050,14050,0
20240822,153000,211300250,14050,14050,14050,14050,110
20240822,152900,209754750,14080,14080,14080,14080,0
20240822,152800,209754750,14080,14080,14080,14080,0
20240822,152700,209754750,14080,14080,14080,14080,0
20240822,152600,209754750,14080,14080,14080,14080,0
20240822,152500,209754750,14080,14080,14080,14080,0
20240822,152400,209754750,14080,14080,14080,14080,0
20240822,152300,209754750,14080,14080,14080,14080,0
20240822,152200,209754750,14080,14080,14080,14080,0
20240822,152100,209754750,14080,14080,14080,14080,0
20240822,152000,209754750,14080,14080,14080,14080,0
20240822,151900,209754750,14080,14080,14080,14080,0
20240822,151800,209754750,14080,14080,14080,14080,0
20240822,151700,209754750,14080,14080,14080,14080,0
20240822,151600,209754750,14080,14080,14080,14080,0
20240822,151500,209754750,14080,14080,14080,14080,0
20240822,151400,209754750,14080,14080,14080,14080,0
20240822,151300,209754750,14080,14080,14080,14080,0
20240822,151200,209754750,14080,14080,14080,14080,0
20240822,151100,209754750,14080,14080,14080,14080,0
20240822,151000,209754750,14080,14080,14080,14080,0
20240822,150900,209754750,14080,14080,14080,14080,0
20240822,150800,209754750,14080,14080,14080,14080,0
20240822,150700,209754750,14080,14080,14080,14080,0
20240822,150600,209754750,14080,14080,14080,14080,10
20240822,150500,209613950,14110,14110,14110,14110,0
20240822,150400,209613950,14110,14110,14110,14110,0
20240822,150300,209613950,14110,14110,14110,14110,0
20240822,150200,209613950,14110,14110,14110,14110,0
20240822,150100,209613950,14110,14110,14110,14110,0
20240822,150000,209613950,14110,14110,14110,14110,0
20240822,145900,209613950,14110,14100,14110,14100,71
20240822,145800,208612640,14120,14120,14120,14120,0
20240822,145700,208612640,14120,14120,14120,14120,0
20240822,145600,208612640,14120,14120,14120,14120,0
20240822,145500,208612640,14120,14120,14120,14120,0
20240822,145400,208612640,14120,14120,14120,14120,0
20240822,145300,208612640,14120,14120,14120,14120,0
20240822,145200,208612640,14120,14120,14120,14120,0
20240822,145100,208612640,14120,14120,14120,14120,0
20240822,145000,208612640,14120,14120,14120,14120,0
20240822,144900,208612640,14120,14120,14120,14120,1
20240822,144800,208598520,13920,13920,13920,13920,0
20240822,144700,208598520,13920,13920,13920,13920,0
20240822,144600,208598520,13920,13920,13920,13920,0
20240822,144500,208598520,13920,13920,13920,13920,0
20240822,144400,208598520,13920,13920,13920,13920,0
20240822,144300,208598520,13920,13920,13920,13920,0
20240822,144200,208598520,13920,13920,13920,13920,0
20240822,144100,208598520,13920,13920,13920,13920,200
20240822,144000,205814520,14180,14180,14180,14180,0
20240822,143900,205814520,14180,14180,14180,14180,0
20240822,143800,205814520,14180,14180,14180,14180,0
20240822,143700,205814520,14180,14180,14180,14180,0
20240822,143600,205814520,14180,14180,14180,14180,0
20240822,143500,205814520,14180,14180,14180,14180,0
20240822,143400,205814520,14180,14180,14180,14180,0
20240822,143300,205814520,14180,14180,14180,14180,0
20240822,143200,205814520,14180,14180,14180,14180,0
20240822,143100,205814520,14180,14180,14180,14180,0
20240822,143000,205814520,14180,14180,14180,14180,0
20240822,142900,205814520,14180,14180,14180,14180,0
20240822,142800,205814520,14180,14180,14180,14180,0
20240822,142700,205814520,14180,14180,14180,14180,0
20240822,142600,205814520,14180,14180,14180,14180,0
20240822,142500,205814520,14180,14180,14180,14180,0
20240822,142400,205814520,14180,14180,14180,14180,0
20240822,142300,205814520,14180,14180,14180,14180,0
20240822,142200,205814520,14180,13900,14180,13900,110
20240822,142100,204283540,13900,13900,13900,13900,100
20240822,142000,202893540,13900,13900,13900,13900,0
20240822,141900,202893540,13900,13900,13900,13900,0
20240822,141800,202893540,13900,13900,13900,13900,1
20240822,141700,202879640,13760,13760,13760,13760,0
20240822,141600,202879640,13760,13760,13760,13760,0
20240822,141500,202879640,13760,13760,13760,13760,0
20240822,141400,202879640,13760,13760,13760,13760,0
20240822,141300,202879640,13760,13760,13760,13760,0
20240822,141200,202879640,13760,13760,13760,13760,0
20240822,141100,202879640,13760,13760,13760,13760,0
20240822,141000,202879640,13760,13760,13760,13760,0
20240822,140900,202879640,13760,13760,13760,13760,74
20240822,140800,201861400,13760,13760,13760,13760,0
20240822,140700,201861400,13760,13760,13760,13760,0
20240822,140600,201861400,13760,13760,13760,13760,0
20240822,140500,201861400,13760,13760,13760,13760,50
20240822,140400,201173400,13760,13800,13960,13760,302
20240822,140300,197016960,14140,14140,14140,14140,0
20240822,140200,197016960,14140,14140,14140,14140,1
20240822,140100,197002820,13720,13720,13720,13720,0
20240822,140000,197002820,13720,13720,13720,13720,0
20240822,135900,197002820,13720,13950,13950,13720,320
20240822,135800,192580060,14200,14200,14200,14200,0
20240822,135700,192580060,14200,14200,14200,14200,1
20240822,135600,192565860,13950,13950,13950,13950,0
20240822,135500,192565860,13950,13950,13950,13950,200
20240822,135400,189775860,13950,13960,13960,13950,100
20240822,135300,188380560,14190,14190,14190,14190,0
20240822,135200,188380560,14190,14190,14190,14190,0
20240822,135100,188380560,14190,14180,14190,14180,339
20240822,135000,183570250,14190,14190,14190,14190,0
20240822,134900,183570250,14190,14190,14190,14190,0
20240822,134800,183570250,14190,14190,14190,14190,0
20240822,134700,183570250,14190,14190,14190,14190,10
20240822,134600,183428350,14190,14190,14190,14190,0
20240822,134500,183428350,14190,14190,14190,14190,0
20240822,134400,183428350,14190,14190,14190,14190,10
20240822,134300,183286450,14190,14190,14190,14190,0
20240822,134200,183286450,14190,14190,14190,14190,0
20240822,134100,183286450,14190,14190,14190,14190,0
20240822,134000,183286450,14190,14190,14190,14190,0
20240822,133900,183286450,14190,14190,14190,14190,1
20240822,133800,183272260,13900,13900,13900,13900,0
20240822,133700,183272260,13900,13970,13970,13900,140
20240822,133600,181321240,14210,14210,14210,14210,0
20240822,133500,181321240,14210,14210,14210,14210,0
20240822,133400,181321240,14210,14210,14210,14210,0
20240822,133300,181321240,14210,14210,14210,14210,0
20240822,133200,181321240,14210,14210,14210,14210,0
20240822,133100,181321240,14210,14210,14210,14210,0
20240822,133000,181321240,14210,14210,14210,14210,0
20240822,132900,181321240,14210,14210,14210,14210,0
20240822,132800,181321240,14210,14210,14210,14210,0
20240822,132700,181321240,14210,14210,14210,14210,1
20240822,132600,181307030,14210,14210,14210,14210,0
20240822,132500,181307030,14210,14210,14210,14210,0
20240822,132400,181307030,14210,14210,14210,14210,0
20240822,132300,181307030,14210,14210,14210,14210,0
20240822,132200,181307030,14210,14210,14210,14210,0
20240822,132100,181307030,14210,14210,14210,14210,0
20240822,132000,181307030,14210,14210,14210,14210,0
20240822,131900,181307030,14210,14210,14210,14210,0
20240822,131800,181307030,14210,14210,14210,14210,69
20240822,131700,180326540,13960,13960,13960,13960,0
20240822,131600,180326540,13960,13960,13960,13960,0
20240822,131500,180326540,13960,14000,14000,13960,400
20240822,131400,174740740,14220,14220,14220,14220,0
20240822,131300,174740740,14220,14220,14220,14220,0
20240822,131200,174740740,14220,14220,14220,14220,0
20240822,131100,174740740,14220,14220,14220,14220,0
20240822,131000,174740740,14220,14220,14220,14220,0
20240822,130900,174740740,14220,14220,14220,14220,0
20240822,130800,174740740,14220,14220,14220,14220,0
20240822,130700,174740740,14220,14220,14220,14220,0
20240822,130600,174740740,14220,14220,14220,14220,0
20240822,130500,174740740,14220,14220,14220,14220,0
20240822,130400,174740740,14220,14220,14220,14220,0
20240822,130300,174740740,14220,14220,14220,14220,0
20240822,130200,174740740,14220,14220,14220,14220,0
20240822,130100,174740740,14220,14220,14220,14220,0
20240822,130000,174740740,14220,14220,14220,14220,0
20240822,125900,174740740,14220,14220,14220,14220,0
20240822,125800,174740740,14220,14220,14220,14220,0
20240822,125700,174740740,14220,14220,14220,14220,0
20240822,125600,174740740,14220,14220,14220,14220,0
20240822,125500,174740740,14220,14220,14220,14220,0
20240822,125400,174740740,14220,14220,14220,14220,0
20240822,125300,174740740,14220,14220,14220,14220,0
20240822,125200,174740740,14220,14220,14220,14220,0
20240822,125100,174740740,14220,14220,14220,14220,0
20240822,125000,174740740,14220,14220,14220,14220,0
20240822,124900,174740740,14220,14220,14220,14220,0
20240822,124800,174740740,14220,14220,14220,14220,0
20240822,124700,174740740,14220,14220,14220,14220,0
20240822,124600,174740740,14220,14220,14220,14220,35
20240822,124500,174243040,14280,14280,14280,14280,0
20240822,124400,174243040,14280,14280,14280,14280,0
20240822,124300,174243040,14280,14280,14280,14280,0
20240822,124200,174243040,14280,14280,14280,14280,0
20240822,124100,174243040,14280,14280,14280,14280,0
20240822,124000,174243040,14280,14280,14280,14280,0
20240822,123900,174243040,14280,14280,14280,14280,0
20240822,123800,174243040,14280,14280,14280,14280,0
20240822,123700,174243040,14280,14280,14280,14280,0
20240822,123600,174243040,14280,14280,14280,14280,0
20240822,123500,174243040,14280,14280,14280,14280,0
20240822,123400,174243040,14280,14280,14280,14280,0
20240822,123300,174243040,14280,14280,14280,14280,0
20240822,123200,174243040,14280,14280,14280,14280,0
20240822,123100,174243040,14280,14280,14280,14280,0
20240822,123000,174243040,14280,14280,14280,14280,0
20240822,122900,174243040,14280,14280,14280,14280,0
20240822,122800,174243040,14280,14280,14280,14280,0
20240822,122700,174243040,14280,14280,14280,14280,0
20240822,122600,174243040,14280,14280,14280,14280,0
20240822,122500,174243040,14280,14280,14280,14280,0
20240822,122400,174243040,14280,14280,14280,14280,0
20240822,122300,174243040,14280,14280,14280,14280,0
20240822,122200,174243040,14280,14280,14280,14280,0
20240822,122100,174243040,14280,14280,14280,14280,0
20240822,122000,174243040,14280,14280,14280,14280,0
20240822,121900,174243040,14280,14280,14280,14280,0
20240822,121800,174243040,14280,14280,14280,14280,0
20240822,121700,174243040,14280,14280,14280,14280,0
20240822,121600,174243040,14280,14280,14280,14280,0
20240822,121500,174243040,14280,14280,14280,14280,0
20240822,121400,174243040,14280,14280,14280,14280,0
20240822,121300,174243040,14280,14280,14280,14280,0
20240822,121200,174243040,14280,14280,14280,14280,30
20240822,121100,173814640,14280,14280,14280,14280,0
20240822,121000,173814640,14280,14280,14280,14280,1
20240822,120900,173800360,14280,14280,14280,14280,0
20240822,120800,173800360,14280,14280,14280,14280,0
20240822,120700,173800360,14280,14280,14280,14280,0
20240822,120600,173800360,14280,14280,14280,14280,0
20240822,120500,173800360,14280,14280,14280,14280,0
20240822,120400,173800360,14280,14280,14280,14280,0
20240822,120300,173800360,14280,14280,14280,14280,0
20240822,120200,173800360,14280,14280,14280,14280,0
20240822,120100,173800360,14280,14280,14280,14280,0
20240822,120000,173800360,14280,14280,14280,14280,0
20240822,115900,173800360,14280,14270,14280,14270,10
20240822,115800,173657570,14270,14270,14270,14270,0
20240822,115700,173657570,14270,14270,14270,14270,0
20240822,115600,173657570,14270,14270,14270,14270,0
20240822,115500,173657570,14270,14270,14270,14270,0
20240822,115400,173657570,14270,14270,14270,14270,0
20240822,115300,173657570,14270,14270,14270,14270,0
20240822,115200,173657570,14270,14270,14270,14270,0
20240822,115100,173657570,14270,14270,14270,14270,0
20240822,115000,173657570,14270,14270,14270,14270,0
20240822,114900,173657570,14270,14270,14270,14270,0
20240822,114800,173657570,14270,14270,14270,14270,0
20240822,114700,173657570,14270,14270,14270,14270,15
20240822,114600,173443520,14270,14270,14270,14270,0
20240822,114500,173443520,14270,14270,14270,14270,35
20240822,114400,172944070,14270,14270,14270,14270,0
20240822,114300,172944070,14270,14260,14270,14260,30
20240822,114200,172516180,14270,14270,14270,14270,0
20240822,114100,172516180,14270,14270,14270,14270,0
20240822,114000,172516180,14270,14260,14270,14260,10
20240822,113900,172373570,14260,14260,14260,14260,0
20240822,113800,172373570,14260,14260,14260,14260,35
20240822,113700,171874470,14260,14260,14260,14260,0
20240822,113600,171874470,14260,14260,14260,14260,1
20240822,113500,171860210,14190,14190,14190,14190,0
20240822,113400,171860210,14190,14190,14190,14190,0
20240822,113300,171860210,14190,14190,14190,14190,0
20240822,113200,171860210,14190,14190,14190,14190,0
20240822,113100,171860210,14190,14190,14190,14190,0
20240822,113000,171860210,14190,14100,14190,14100,108
20240822,112900,170330350,14100,14100,14100,14100,0
20240822,112800,170330350,14100,14100,14100,14100,0
20240822,112700,170330350,14100,14100,14100,14100,0
20240822,112600,170330350,14100,14100,14100,14100,35
20240822,112500,169836850,14180,14180,14180,14180,0
20240822,112400,169836850,14180,14180,14180,14180,0
20240822,112300,169836850,14180,14180,14180,14180,0
20240822,112200,169836850,14180,14180,14180,14180,0
20240822,112100,169836850,14180,14180,14180,14180,0
20240822,112000,169836850,14180,14180,14180,14180,0
20240822,111900,169836850,14180,14180,14180,14180,0
20240822,111800,169836850,14180,14180,14180,14180,3
20240822,111700,169794310,14180,14180,14180,14180,0
20240822,111600,169794310,14180,14180,14180,14180,0
20240822,111500,169794310,14180,14180,14180,14180,0
20240822,111400,169794310,14180,14180,14180,14180,0
20240822,111300,169794310,14180,14180,14180,14180,0
20240822,111200,169794310,14180,14180,14180,14180,0
20240822,111100,169794310,14180,14180,14180,14180,6
20240822,111000,169709230,14180,14180,14180,14180,0
20240822,110900,169709230,14180,14180,14180,14180,0
20240822,110800,169709230,14180,14180,14180,14180,0
20240822,110700,169709230,14180,14180,14180,14180,6
20240822,110600,169624150,14180,14170,14180,14170,84
20240822,110500,168433390,14000,14000,14000,14000,0
20240822,110400,168433390,14000,14000,14000,14000,0
20240822,110300,168433390,14000,14000,14000,14000,0
20240822,110200,168433390,14000,14000,14000,14000,0
20240822,110100,168433390,14000,14000,14000,14000,0
20240822,110000,168433390,14000,14000,14000,14000,0
20240822,105900,168433390,14000,14000,14000,14000,0
20240822,105800,168433390,14000,14000,14000,14000,50
20240822,105700,167733390,14000,14000,14000,14000,0
20240822,105600,167733390,14000,14000,14000,14000,0
20240822,105500,167733390,14000,14000,14000,14000,405
20240822,105400,162063390,14000,14000,14000,14000,0
20240822,105300,162063390,14000,14000,14000,14000,400
20240822,105200,156463390,13940,14000,14000,13940,55
20240822,105100,155693690,14000,14000,14000,14000,0
20240822,105000,155693690,14000,13990,14000,13990,4
20240822,104900,155637720,13940,13940,13940,13940,89
20240822,104800,154397060,13940,13940,13940,13940,0
20240822,104700,154397060,13940,13940,13940,13940,0
20240822,104600,154397060,13940,13940,13940,13940,44
20240822,104500,153783700,13940,13940,13940,13940,0
20240822,104400,153783700,13940,13940,13940,13940,0
20240822,104300,153783700,13940,13940,13940,13940,0
20240822,104200,153783700,13940,13940,13940,13940,0
20240822,104100,153783700,13940,13940,13940,13940,0
20240822,104000,153783700,13940,13940,13940,13940,0
20240822,103900,153783700,13940,13940,13940,13940,0
20240822,103800,153783700,13940,13940,13940,13940,25
20240822,103700,153435200,13940,13940,13940,13940,0
20240822,103600,153435200,13940,13940,13940,13940,0
20240822,103500,153435200,13940,13900,13940,13900,30
20240822,103400,153018010,13840,13840,13840,13840,0
20240822,103300,153018010,13840,13840,13840,13840,145
20240822,103200,151011210,13830,13830,13830,13830,0
20240822,103100,151011210,13830,13830,13830,13830,0
20240822,103000,151011210,13830,13830,13830,13830,0
20240822,102900,151011210,13830,13830,13830,13830,38
20240822,102800,150485670,13830,13830,13830,13830,1
20240822,102700,150471840,13830,13830,13830,13820,69
20240822,102600,149517970,13830,13830,13830,13830,0
20240822,102500,149517970,13830,13830,13830,13830,0
20240822,102400,149517970,13830,13830,13830,13830,0
20240822,102300,149517970,13830,13830,13830,13830,0
20240822,102200,149517970,13830,13830,13830,13830,0
20240822,102100,149517970,13830,13830,13830,13830,2
20240822,102000,149490310,13840,13840,13840,13840,0
20240822,101900,149490310,13840,13830,13840,13830,100
20240822,101800,148107300,13840,13830,13840,13830,354
20240822,101700,143208460,13840,13840,13840,13840,0
20240822,101600,143208460,13840,13840,13840,13840,14
20240822,101500,143014700,13840,13830,13840,13830,105
20240822,101400,141562440,13820,13820,13820,13820,50
20240822,101300,140871440,13820,13820,13820,13820,0
20240822,101200,140871440,13820,13820,13820,13820,0
20240822,101100,140871440,13820,13820,13820,13820,0
20240822,101000,140871440,13820,13820,13820,13820,20
20240822,100900,140595040,13820,13820,13820,13820,0
20240822,100800,140595040,13820,13820,13820,13820,0
20240822,100700,140595040,13820,13820,13820,13820,23
20240822,100600,140277180,13820,13820,13820,13820,0
20240822,100500,140277180,13820,13820,13820,13820,0
20240822,100400,140277180,13820,13820,13820,13820,0
20240822,100300,140277180,13820,13820,13820,13820,20
20240822,100200,140000780,13850,13850,13850,13850,3
20240822,100100,139959230,13860,13860,13860,13860,6
20240822,100000,139876070,13870,13870,13870,13870,1
20240822,095900,139862200,13500,13700,13700,13500,2316
20240822,095800,108506450,13700,13900,13900,13700,3140
20240822,095700,65398910,13900,13910,13940,13900,647
20240822,095600,56404970,13950,13950,13950,13950,0
20240822,095500,56404970,13950,13950,13950,13950,0
20240822,095400,56404970,13950,13950,13950,13950,50
20240822,095300,55707470,14000,14000,14000,14000,0
20240822,095200,55707470,14000,14000,14000,14000,4
20240822,095100,55651470,14000,14150,14150,14000,2338
20240822,095000,22869570,14150,14150,14150,14150,18
20240822,094900,22614870,14150,14150,14150,14150,0
20240822,094800,22614870,14150,14150,14150,14150,15
20240822,094700,22402620,14200,14200,14200,14200,0
20240822,094600,22402620,14200,14200,14200,14200,20
20240822,094500,22118620,14200,14200,14200,14200,0
20240822,094400,22118620,14200,14200,14200,14200,10
20240822,094300,21976620,14230,14230,14230,14230,0
20240822,094200,21976620,14230,14230,14230,14230,1
20240822,094100,21962390,14230,14230,14230,14230,0
20240822,094000,21962390,14230,14230,14230,14230,100
20240822,093900,20539390,14230,14230,14230,14230,0
20240822,093800,20539390,14230,14230,14230,14230,0
20240822,093700,20539390,14230,14230,14230,14230,0
20240822,093600,20539390,14230,14230,14230,14230,0
20240822,093500,20539390,14230,14230,14230,14230,0
20240822,093400,20539390,14230,14230,14230,14230,0
20240822,093300,20539390,14230,14230,14230,14230,3
20240822,093200,20496700,14230,14230,14230,14230,7
20240822,093100,20397090,14230,14230,14230,14230,0
20240822,093000,20397090,14230,14230,14230,14230,0
20240822,092900,20397090,14230,14230,14230,14230,0
20240822,092800,20397090,14230,14230,14230,14230,0
20240822,092700,20397090,14230,14230,14230,14230,0
20240822,092600,20397090,14230,14230,14230,14230,0
20240822,092500,20397090,14230,14230,14230,14230,0
20240822,092400,20397090,14230,14230,14230,14230,0
20240822,092300,20397090,14230,14230,14230,14230,0
20240822,092200,20397090,14230,14280,14280,14230,2
20240822,092100,20368580,14230,14230,14230,14230,0
20240822,092000,20368580,14230,14230,14230,14230,0
20240822,091900,20368580,14230,14230,14230,14230,0
20240822,091800,20368580,14230,14230,14230,14230,30
20240822,091700,19941680,14230,14230,14230,14230,50
20240822,091600,19230180,14270,14270,14270,14270,0
20240822,091500,19230180,14270,14270,14270,14270,0
20240822,091400,19230180,14270,14270,14270,14270,0
20240822,091300,19230180,14270,14270,14270,14270,13
20240822,091200,19044670,14270,14270,14270,14270,1
20240822,091100,19030400,14270,14270,14270,14270,2
20240822,091000,19001860,14270,14270,14270,14270,22
20240822,090900,18687920,14280,14280,14280,14280,0
20240822,090800,18687920,14280,14280,14280,14280,0
20240822,090700,18687920,14280,14280,14280,14280,0
20240822,090600,18687920,14280,14280,14280,14280,1
20240822,090500,18673640,14280,14060,14280,14020,301
20240822,090400,14443000,14300,14300,14300,14300,10
20240822,090300,14300000,14300,14300,14300,14300,0
20240822,090200,14300000,14300,14300,14300,14300,0
20240822,090100,14300000,14300,14300,14300,14300,0
20240822,090000,14300000,14300,14300,14300,14300,1000