KissMeData/088390/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,195600,197423550,13880,13880,13880,13880,366
20240822,195500,197423550,13880,13880,13880,13880,0
20240822,195400,197423550,13880,13880,13880,13880,0
20240822,195300,197423550,13880,13880,13880,13880,0
20240822,195200,197423550,13880,13880,13880,13880,0
20240822,195100,197423550,13880,13880,13880,13880,0
20240822,195000,197423550,13880,13880,13880,13880,0
20240822,194900,197423550,13880,13880,13880,13880,0
20240822,194800,197423550,13880,13880,13880,13880,0
20240822,194700,197423550,13880,13880,13880,13880,0
20240822,194600,197423550,13880,13880,13880,13880,0
20240822,194500,197423550,13880,13880,13880,13880,0
20240822,194400,197423550,13880,13880,13880,13880,0
20240822,194300,197423550,13880,13880,13880,13880,0
20240822,194200,197423550,13880,13880,13880,13880,0
20240822,194100,197423550,13880,13880,13880,13880,0
20240822,194000,197423550,13880,13880,13880,13880,0
20240822,193900,197423550,13880,13880,13880,13880,0
20240822,193800,197423550,13880,13880,13880,13880,0
20240822,193700,197423550,13880,13880,13880,13880,0
20240822,193600,197423550,13880,13880,13880,13880,0
20240822,193500,197423550,13880,13880,13880,13880,0
20240822,193400,197423550,13880,13880,13880,13880,0
20240822,193300,197423550,13880,13880,13880,13880,0
20240822,193200,197423550,13880,13880,13880,13880,0
20240822,193100,197423550,13880,13880,13880,13880,0
20240822,193000,197423550,13880,13880,13880,13880,0
20240822,192900,197423550,13880,13880,13880,13880,0
20240822,192800,197423550,13880,13880,13880,13880,0
20240822,192700,197423550,13880,13880,13880,13880,0
20240822,192600,197423550,13880,13880,13880,13880,366
20240822,192500,197423550,13880,13880,13880,13880,0
20240822,192400,197423550,13880,13880,13880,13880,0
20240822,192300,197423550,13880,13880,13880,13880,0
20240822,192200,197423550,13880,13880,13880,13880,0
20240822,192100,197423550,13880,13880,13880,13880,0
20240822,192000,197423550,13880,13880,13880,13880,0
20240822,191900,197423550,13880,13880,13880,13880,0
20240822,191800,197423550,13880,13880,13880,13880,0
20240822,191700,197423550,13880,13880,13880,13880,0
20240822,191600,197423550,13880,13880,13880,13880,0
20240822,191500,197423550,13880,13880,13880,13880,0
20240822,191400,197423550,13880,13880,13880,13880,0
20240822,191300,197423550,13880,13880,13880,13880,0
20240822,191200,197423550,13880,13880,13880,13880,0
20240822,191100,197423550,13880,13880,13880,13880,0
20240822,191000,197423550,13880,13880,13880,13880,0
20240822,190900,197423550,13880,13880,13880,13880,0
20240822,190800,197423550,13880,13880,13880,13880,0
20240822,190700,197423550,13880,13880,13880,13880,0
20240822,190600,197423550,13880,13880,13880,13880,0
20240822,190500,197423550,13880,13880,13880,13880,0
20240822,190400,197423550,13880,13880,13880,13880,0
20240822,190300,197423550,13880,13880,13880,13880,0
20240822,190200,197423550,13880,13880,13880,13880,0
20240822,190100,197423550,13880,13880,13880,13880,0
20240822,190000,197423550,13880,13880,13880,13880,0
20240822,185900,197423550,13880,13880,13880,13880,0
20240822,185800,197423550,13880,13880,13880,13880,0
20240822,185700,197423550,13880,13880,13880,13880,0
20240822,185600,197423550,13880,13880,13880,13880,366
20240822,185500,197423550,13880,13880,13880,13880,0
20240822,185400,197423550,13880,13880,13880,13880,0
20240822,185300,197423550,13880,13880,13880,13880,0
20240822,185200,197423550,13880,13880,13880,13880,0
20240822,185100,197423550,13880,13880,13880,13880,0
20240822,185000,197423550,13880,13880,13880,13880,0
20240822,184900,197423550,13880,13880,13880,13880,0
20240822,184800,197423550,13880,13880,13880,13880,0
20240822,184700,197423550,13880,13880,13880,13880,0
20240822,184600,197423550,13880,13880,13880,13880,0
20240822,184500,197423550,13880,13880,13880,13880,0
20240822,184400,197423550,13880,13880,13880,13880,0
20240822,184300,197423550,13880,13880,13880,13880,0
20240822,184200,197423550,13880,13880,13880,13880,0
20240822,184100,197423550,13880,13880,13880,13880,0
20240822,184000,197423550,13880,13880,13880,13880,0
20240822,183900,197423550,13880,13880,13880,13880,0
20240822,183800,197423550,13880,13880,13880,13880,0
20240822,183700,197423550,13880,13880,13880,13880,0
20240822,183600,197423550,13880,13880,13880,13880,0
20240822,183500,197423550,13880,13880,13880,13880,0
20240822,183400,197423550,13880,13880,13880,13880,0
20240822,183300,197423550,13880,13880,13880,13880,0
20240822,183200,197423550,13880,13880,13880,13880,0
20240822,183100,197423550,13880,13880,13880,13880,0
20240822,183000,197423550,13880,13880,13880,13880,0
20240822,182900,197423550,13880,13880,13880,13880,0
20240822,182800,197423550,13880,13880,13880,13880,0
20240822,182700,197423550,13880,13880,13880,13880,0
20240822,182600,197423550,13880,13880,13880,13880,366
20240822,182500,197423550,13880,13880,13880,13880,0
20240822,182400,197423550,13880,13880,13880,13880,0
20240822,182300,197423550,13880,13880,13880,13880,0
20240822,182200,197423550,13880,13880,13880,13880,0
20240822,182100,197423550,13880,13880,13880,13880,0
20240822,182000,197423550,13880,13880,13880,13880,0
20240822,181900,197423550,13880,13880,13880,13880,0
20240822,181800,197423550,13880,13880,13880,13880,0
20240822,181700,197423550,13880,13880,13880,13880,0
20240822,181600,197423550,13880,13880,13880,13880,0
20240822,181500,197423550,13880,13880,13880,13880,0
20240822,181400,197423550,13880,13880,13880,13880,0
20240822,181300,197423550,13880,13880,13880,13880,0
20240822,181200,197423550,13880,13880,13880,13880,0
20240822,181100,197423550,13880,13880,13880,13880,0
20240822,181000,197423550,13880,13880,13880,13880,0
20240822,180900,197423550,13880,13880,13880,13880,0
20240822,180800,197423550,13880,13880,13880,13880,0
20240822,180700,197423550,13880,13880,13880,13880,0
20240822,180600,197423550,13880,13880,13880,13880,0
20240822,180500,197423550,13880,13880,13880,13880,0
20240822,180400,197423550,13880,13880,13880,13880,0
20240822,180300,197423550,13880,13880,13880,13880,0
20240822,180200,197423550,13880,13880,13880,13880,0
20240822,180100,197423550,13880,13880,13880,13880,0
20240822,180000,197423550,13880,13880,13880,13880,0
20240822,175900,197423550,13880,13880,13880,13880,0
20240822,175800,197423550,13880,13880,13880,13880,0
20240822,175700,197423550,13880,13880,13880,13880,0
20240822,175600,197423550,13880,13880,13880,13880,366
20240822,175500,197423550,13880,13880,13880,13880,0
20240822,175400,197423550,13880,13880,13880,13880,0
20240822,175300,197423550,13880,13880,13880,13880,0
20240822,175200,197423550,13880,13880,13880,13880,0
20240822,175100,197423550,13880,13880,13880,13880,0
20240822,175000,197423550,13880,13880,13880,13880,0
20240822,174900,197423550,13880,13880,13880,13880,0
20240822,174800,197423550,13880,13880,13880,13880,0
20240822,174700,197423550,13880,13880,13880,13880,0
20240822,174600,197423550,13880,13880,13880,13880,0
20240822,174500,197423550,13880,13880,13880,13880,0
20240822,174400,197423550,13880,13880,13880,13880,0
20240822,174300,197423550,13880,13880,13880,13880,0
20240822,174200,197423550,13880,13880,13880,13880,0
20240822,174100,197423550,13880,13880,13880,13880,0
20240822,174000,197423550,13880,13880,13880,13880,0
20240822,173900,197423550,13880,13880,13880,13880,0
20240822,173800,197423550,13880,13880,13880,13880,0
20240822,173700,197423550,13880,13880,13880,13880,0
20240822,173600,197423550,13880,13880,13880,13880,0
20240822,173500,197423550,13880,13880,13880,13880,0
20240822,173400,197423550,13880,13880,13880,13880,0
20240822,173300,197423550,13880,13880,13880,13880,0
20240822,173200,197423550,13880,13880,13880,13880,0
20240822,173100,197423550,13880,13880,13880,13880,0
20240822,173000,197423550,13880,13880,13880,13880,0
20240822,172900,197423550,13880,13880,13880,13880,0
20240822,172800,197423550,13880,13880,13880,13880,0
20240822,172700,197423550,13880,13880,13880,13880,0
20240822,172600,197423550,13880,13880,13880,13880,366
20240822,172500,197423550,13880,13880,13880,13880,0
20240822,172400,197423550,13880,13880,13880,13880,0
20240822,172300,197423550,13880,13880,13880,13880,0
20240822,172200,197423550,13880,13880,13880,13880,0
20240822,172100,197423550,13880,13880,13880,13880,0
20240822,172000,197423550,13880,13880,13880,13880,0
20240822,171900,197423550,13880,13880,13880,13880,0
20240822,171800,197423550,13880,13880,13880,13880,0
20240822,171700,197423550,13880,13880,13880,13880,0
20240822,171600,197423550,13880,13880,13880,13880,0
20240822,171500,197423550,13880,13880,13880,13880,0
20240822,171400,197423550,13880,13880,13880,13880,0
20240822,171300,197423550,13880,13880,13880,13880,0
20240822,171200,197423550,13880,13880,13880,13880,0
20240822,171100,197423550,13880,13880,13880,13880,0
20240822,171000,197423550,13880,13880,13880,13880,0
20240822,170900,197423550,13880,13880,13880,13880,0
20240822,170800,197423550,13880,13880,13880,13880,0
20240822,170700,197423550,13880,13880,13880,13880,0
20240822,170600,197423550,13880,13880,13880,13880,0
20240822,170500,197423550,13880,13880,13880,13880,0
20240822,170400,197423550,13880,13880,13880,13880,0
20240822,170300,197423550,13880,13880,13880,13880,0
20240822,170200,197423550,13880,13880,13880,13880,0
20240822,170100,197423550,13880,13880,13880,13880,0
20240822,170000,197423550,13880,13880,13880,13880,0
20240822,165900,197423550,13880,13880,13880,13880,0
20240822,165800,197423550,13880,13880,13880,13880,0
20240822,165700,197423550,13880,13880,13880,13880,0
20240822,165600,197423550,13880,13880,13880,13880,366
20240822,165500,197423550,13880,13880,13880,13880,0
20240822,165400,197423550,13880,13880,13880,13880,0
20240822,165300,197423550,13880,13880,13880,13880,0
20240822,165200,197423550,13880,13880,13880,13880,0
20240822,165100,197423550,13880,13880,13880,13880,0
20240822,165000,197423550,13880,13880,13880,13880,0
20240822,164900,197423550,13880,13880,13880,13880,0
20240822,164800,197423550,13880,13880,13880,13880,0
20240822,164700,197423550,13880,13880,13880,13880,0
20240822,164600,197423550,13880,13880,13880,13880,0
20240822,164500,197423550,13880,13880,13880,13880,0
20240822,164400,197423550,13880,13880,13880,13880,0
20240822,164300,197423550,13880,13880,13880,13880,0
20240822,164200,197423550,13880,13880,13880,13880,0
20240822,164100,197423550,13880,13880,13880,13880,0
20240822,164000,197423550,13880,13880,13880,13880,0
20240822,163900,197423550,13880,13880,13880,13880,0
20240822,163800,197423550,13880,13880,13880,13880,0
20240822,163700,197423550,13880,13880,13880,13880,0
20240822,163600,197423550,13880,13880,13880,13880,0
20240822,163500,197423550,13880,13880,13880,13880,0
20240822,163400,197423550,13880,13880,13880,13880,0
20240822,163300,197423550,13880,13880,13880,13880,0
20240822,163200,197423550,13880,13880,13880,13880,0
20240822,163100,197423550,13880,13880,13880,13880,0
20240822,163000,197423550,13880,13880,13880,13880,0
20240822,162900,197423550,13880,13880,13880,13880,0
20240822,162800,197423550,13880,13880,13880,13880,0
20240822,162700,197423550,13880,13880,13880,13880,0
20240822,162600,197423550,13880,13880,13880,13880,366
20240822,162500,197423550,13880,13880,13880,13880,0
20240822,162400,197423550,13880,13880,13880,13880,0
20240822,162300,197423550,13880,13880,13880,13880,0
20240822,162200,197423550,13880,13880,13880,13880,0
20240822,162100,197423550,13880,13880,13880,13880,0
20240822,162000,197423550,13880,13880,13880,13880,0
20240822,161900,197423550,13880,13880,13880,13880,0
20240822,161800,197423550,13880,13880,13880,13880,0
20240822,161700,197423550,13880,13880,13880,13880,0
20240822,161600,197423550,13880,13880,13880,13880,0
20240822,161500,197423550,13880,13880,13880,13880,0
20240822,161400,197423550,13880,13880,13880,13880,0
20240822,161300,197423550,13880,13880,13880,13880,0
20240822,161200,197423550,13880,13880,13880,13880,0
20240822,161100,197423550,13880,13880,13880,13880,0
20240822,161000,197423550,13880,13880,13880,13880,0
20240822,160900,197423550,13880,13880,13880,13880,0
20240822,160800,197423550,13880,13880,13880,13880,0
20240822,160700,197423550,13880,13880,13880,13880,0
20240822,160600,197423550,13880,13880,13880,13880,0
20240822,160500,197423550,13880,13880,13880,13880,0
20240822,160400,197423550,13880,13880,13880,13880,0
20240822,160300,197423550,13880,13880,13880,13880,0
20240822,160200,197423550,13880,13880,13880,13880,0
20240822,160100,197423550,13880,13880,13880,13880,0
20240822,160000,197423550,13880,13880,13880,13880,0
20240822,155900,197423550,13880,13880,13880,13880,0
20240822,155800,197423550,13880,13880,13880,13880,0
20240822,155700,197423550,13880,13880,13880,13880,0
20240822,155600,197423550,13880,13880,13880,13880,366
20240822,155500,197423550,13880,13880,13880,13880,0
20240822,155400,197423550,13880,13880,13880,13880,0
20240822,155300,197423550,13880,13880,13880,13880,0
20240822,155200,197423550,13880,13880,13880,13880,0
20240822,155100,197423550,13880,13880,13880,13880,0
20240822,155000,197423550,13880,13880,13880,13880,0
20240822,154900,197423550,13880,13880,13880,13880,0
20240822,154800,197423550,13880,13880,13880,13880,0
20240822,154700,197423550,13880,13880,13880,13880,0
20240822,154600,197423550,13880,13880,13880,13880,0
20240822,154500,197423550,13880,13880,13880,13880,0
20240822,154400,197423550,13880,13880,13880,13880,0
20240822,154300,197423550,13880,13880,13880,13880,0
20240822,154200,197423550,13880,13880,13880,13880,0
20240822,154100,197423550,13880,13880,13880,13880,0
20240822,154000,197423550,13880,13880,13880,13880,0
20240822,153900,197423550,13880,13880,13880,13880,0
20240822,153800,197423550,13880,13880,13880,13880,0
20240822,153700,197423550,13880,13880,13880,13880,0
20240822,153600,197423550,13880,13880,13880,13880,0
20240822,153500,197423550,13880,13880,13880,13880,0
20240822,153400,197423550,13880,13880,13880,13880,0
20240822,153300,197423550,13880,13880,13880,13880,0
20240822,153200,197423550,13880,13880,13880,13880,0
20240822,153100,197423550,13880,13880,13880,13880,0
20240822,153000,197423550,13880,13880,13880,13880,366
20240822,152900,192343470,13880,13880,13880,13880,0
20240822,152800,192343470,13880,13880,13880,13880,0
20240822,152700,192343470,13880,13880,13880,13880,0
20240822,152600,192343470,13880,13880,13880,13880,0
20240822,152500,192343470,13880,13880,13880,13880,0
20240822,152400,192343470,13880,13880,13880,13880,0
20240822,152300,192343470,13880,13880,13880,13880,0
20240822,152200,192343470,13880,13880,13880,13880,0
20240822,152100,192343470,13880,13880,13880,13880,0
20240822,152000,192343470,13880,13880,13880,13880,0
20240822,151900,192343470,13880,13880,13890,13880,37
20240822,151800,191829850,13880,13880,13880,13880,0
20240822,151700,191829850,13880,13850,13880,13850,133
20240822,151600,189987110,13850,13850,13850,13850,1
20240822,151500,189973260,13850,13850,13850,13850,0
20240822,151400,189973260,13850,13850,13850,13820,19
20240822,151300,189710190,13870,13900,13900,13860,11
20240822,151200,189557540,13800,13880,13880,13800,100
20240822,151100,188176080,13900,13900,13900,13900,0
20240822,151000,188176080,13900,13900,13900,13900,0
20240822,150900,188176080,13900,13880,13900,13880,7
20240822,150800,188078860,13900,13900,13900,13900,0
20240822,150700,188078860,13900,13900,13900,13900,0
20240822,150600,188078860,13900,13900,13900,13900,0
20240822,150500,188078860,13900,13900,13900,13900,0
20240822,150400,188078860,13900,13900,13900,13900,10
20240822,150300,187939860,13900,13900,13900,13900,0
20240822,150200,187939860,13900,13900,13900,13900,30
20240822,150100,187522860,13900,13900,13900,13900,0
20240822,150000,187522860,13900,13870,13900,13870,2
20240822,145900,187495090,13920,13920,13920,13920,3
20240822,145800,187453330,13920,13920,13920,13920,0
20240822,145700,187453330,13920,13920,13920,13920,4
20240822,145600,187397650,13950,13950,13950,13950,0
20240822,145500,187397650,13950,13950,13950,13950,0
20240822,145400,187397650,13950,13950,13950,13950,0
20240822,145300,187397650,13950,13950,13950,13950,0
20240822,145200,187397650,13950,13950,13950,13950,0
20240822,145100,187397650,13950,13950,13950,13950,0
20240822,145000,187397650,13950,13950,13950,13950,0
20240822,144900,187397650,13950,13950,13950,13950,0
20240822,144800,187397650,13950,13950,13950,13950,0
20240822,144700,187397650,13950,13940,13950,13940,5
20240822,144600,187327930,13950,13950,13950,13950,0
20240822,144500,187327930,13950,13950,13950,13950,2
20240822,144400,187300030,13950,13950,13950,13950,9
20240822,144300,187174480,13950,13950,13950,13950,2
20240822,144200,187146580,13820,13820,13820,13820,1
20240822,144100,187132760,13840,13840,13840,13840,8
20240822,144000,187022040,13850,13850,13850,13850,0
20240822,143900,187022040,13850,13850,13850,13850,10
20240822,143800,186883540,13870,13870,13870,13870,13
20240822,143700,186703230,13890,13920,13920,13890,104
20240822,143600,185258570,13930,13930,13930,13930,5
20240822,143500,185188920,13950,13950,13950,13950,0
20240822,143400,185188920,13950,13950,13950,13950,0
20240822,143300,185188920,13950,13950,13950,13950,1
20240822,143200,185174970,13950,13950,13950,13950,250
20240822,143100,181687470,13950,13900,13950,13900,295
20240822,143000,177575520,13900,13880,13910,13880,100
20240822,142900,176186140,13880,13870,13880,13870,88
20240822,142800,174965570,13870,13870,13870,13870,0
20240822,142700,174965570,13870,13870,13870,13870,0
20240822,142600,174965570,13870,13870,13870,13870,0
20240822,142500,174965570,13870,13870,13870,13870,0
20240822,142400,174965570,13870,13870,13870,13870,0
20240822,142300,174965570,13870,13870,13870,13870,0
20240822,142200,174965570,13870,13870,13870,13870,1
20240822,142100,174951700,13810,13810,13810,13810,0
20240822,142000,174951700,13810,13810,13810,13810,0
20240822,141900,174951700,13810,13810,13810,13810,2
20240822,141800,174924080,13800,13800,13800,13800,0
20240822,141700,174924080,13800,13800,13800,13800,0
20240822,141600,174924080,13800,13800,13800,13800,0
20240822,141500,174924080,13800,13800,13800,13800,0
20240822,141400,174924080,13800,13800,13800,13800,0
20240822,141300,174924080,13800,13800,13800,13800,0
20240822,141200,174924080,13800,13800,13800,13800,0
20240822,141100,174924080,13800,13800,13800,13800,0
20240822,141000,174924080,13800,13800,13800,13800,0
20240822,140900,174924080,13800,13800,13800,13800,1
20240822,140800,174910280,13870,13870,13870,13870,0
20240822,140700,174910280,13870,13870,13870,13870,0
20240822,140600,174910280,13870,13870,13870,13870,0
20240822,140500,174910280,13870,13870,13870,13870,0
20240822,140400,174910280,13870,13870,13870,13870,1
20240822,140300,174896410,13800,13800,13800,13800,0
20240822,140200,174896410,13800,13800,13800,13800,0
20240822,140100,174896410,13800,13820,13820,13800,160
20240822,140000,172688150,13830,13830,13830,13830,2
20240822,135900,172660490,13870,13870,13870,13870,10
20240822,135800,172521790,13830,13830,13830,13830,0
20240822,135700,172521790,13830,13830,13830,13830,3
20240822,135600,172480300,13820,13820,13820,13820,0
20240822,135500,172480300,13820,13880,13880,13820,25
20240822,135400,172134200,13890,13890,13890,13890,0
20240822,135300,172134200,13890,13890,13890,13890,0
20240822,135200,172134200,13890,13890,13890,13890,0
20240822,135100,172134200,13890,13890,13890,13890,0
20240822,135000,172134200,13890,13890,13890,13890,0
20240822,134900,172134200,13890,13890,13890,13890,0
20240822,134800,172134200,13890,13890,13890,13890,0
20240822,134700,172134200,13890,13890,13890,13890,1
20240822,134600,172120310,13800,13800,13800,13800,0
20240822,134500,172120310,13800,13800,13800,13800,0
20240822,134400,172120310,13800,13800,13800,13800,0
20240822,134300,172120310,13800,13800,13800,13800,0
20240822,134200,172120310,13800,13800,13800,13800,0
20240822,134100,172120310,13800,13800,13800,13800,0
20240822,134000,172120310,13800,13800,13800,13800,0
20240822,133900,172120310,13800,13800,13800,13800,0
20240822,133800,172120310,13800,13900,13900,13800,184
20240822,133700,169578510,13900,13900,13900,13900,0
20240822,133600,169578510,13900,13900,13900,13900,0
20240822,133500,169578510,13900,13900,13900,13900,0
20240822,133400,169578510,13900,13900,13900,13900,0
20240822,133300,169578510,13900,13900,13900,13900,0
20240822,133200,169578510,13900,13900,13900,13900,0
20240822,133100,169578510,13900,13900,13900,13900,0
20240822,133000,169578510,13900,13900,13900,13900,0
20240822,132900,169578510,13900,13900,13900,13900,0
20240822,132800,169578510,13900,13900,13900,13900,0
20240822,132700,169578510,13900,13900,13900,13900,0
20240822,132600,169578510,13900,13900,13900,13900,0
20240822,132500,169578510,13900,13900,13900,13900,0
20240822,132400,169578510,13900,13900,13900,13900,0
20240822,132300,169578510,13900,13900,13900,13900,0
20240822,132200,169578510,13900,13900,13900,13900,0
20240822,132100,169578510,13900,13900,13900,13900,0
20240822,132000,169578510,13900,13900,13900,13900,8
20240822,131900,169467310,13900,13920,13920,13900,5
20240822,131800,169397750,13930,13930,13930,13930,1
20240822,131700,169383820,13930,13930,13930,13930,232
20240822,131600,166152060,13970,13970,13970,13970,0
20240822,131500,166152060,13970,13970,13970,13970,0
20240822,131400,166152060,13970,13970,13970,13970,0
20240822,131300,166152060,13970,13970,13970,13970,2
20240822,131200,166124120,13930,13960,13960,13930,279
20240822,131100,162236580,13970,13970,13970,13970,0
20240822,131000,162236580,13970,13970,13970,13970,0
20240822,130900,162236580,13970,13970,13970,13970,0
20240822,130800,162236580,13970,13970,13970,13970,0
20240822,130700,162236580,13970,13970,13970,13970,2
20240822,130600,162208640,13970,13970,13970,13970,2
20240822,130500,162180700,13960,13960,13960,13960,208
20240822,130400,159277020,13960,13960,13960,13960,4
20240822,130300,159221180,13960,13960,13960,13960,0
20240822,130200,159221180,13960,13960,13960,13960,2
20240822,130100,159193260,13960,13960,13960,13960,25
20240822,130000,158844260,13950,13950,13950,13950,0
20240822,125900,158844260,13950,13960,13980,13950,22
20240822,125800,158537010,13950,13940,14000,13940,227
20240822,125700,155365240,13950,13950,13950,13950,0
20240822,125600,155365240,13950,13950,13950,13950,0
20240822,125500,155365240,13950,13950,13950,13950,0
20240822,125400,155365240,13950,13950,13950,13950,0
20240822,125300,155365240,13950,13950,13950,13950,201
20240822,125200,152561290,13950,13940,13950,13920,6
20240822,125100,152477700,13920,13840,13920,13840,21
20240822,125000,152186900,13840,13840,13840,13840,0
20240822,124900,152186900,13840,13910,13910,13830,144
20240822,124800,150193610,13910,13910,13910,13910,0
20240822,124700,150193610,13910,13910,13910,13910,0
20240822,124600,150193610,13910,13910,13910,13910,0
20240822,124500,150193610,13910,13910,13910,13910,0
20240822,124400,150193610,13910,13910,13910,13910,95
20240822,124300,148872160,13910,13910,13910,13910,0
20240822,124200,148872160,13910,13910,13910,13910,2
20240822,124100,148844340,13860,13860,13860,13860,0
20240822,124000,148844340,13860,13860,13860,13860,31
20240822,123900,148414680,13860,13860,13860,13860,4
20240822,123800,148359240,13910,13910,13910,13910,0
20240822,123700,148359240,13910,13910,13910,13910,0
20240822,123600,148359240,13910,13910,13910,13910,0
20240822,123500,148359240,13910,13910,13910,13910,0
20240822,123400,148359240,13910,13900,13910,13900,11
20240822,123300,148206330,13910,13900,13910,13900,33
20240822,123200,147747600,13900,13900,13900,13900,0
20240822,123100,147747600,13900,13900,13900,13900,0
20240822,123000,147747600,13900,13870,13900,13870,3
20240822,122900,147705930,13900,13900,13900,13900,0
20240822,122800,147705930,13900,13890,13900,13890,3
20240822,122700,147664250,13780,13780,13780,13780,0
20240822,122600,147664250,13780,13780,13780,13780,0
20240822,122500,147664250,13780,13780,13780,13780,0
20240822,122400,147664250,13780,13780,13780,13780,0
20240822,122300,147664250,13780,13780,13780,13780,0
20240822,122200,147664250,13780,13780,13780,13780,0
20240822,122100,147664250,13780,13780,13780,13780,0
20240822,122000,147664250,13780,13890,13890,13780,800
20240822,121900,136605560,13900,13900,13900,13900,0
20240822,121800,136605560,13900,13900,13900,13900,0
20240822,121700,136605560,13900,13900,13900,13900,0
20240822,121600,136605560,13900,13900,13900,13900,81
20240822,121500,135479660,13940,13940,13940,13940,0
20240822,121400,135479660,13940,13900,13940,13900,2
20240822,121300,135451820,13940,13940,13940,13940,0
20240822,121200,135451820,13940,13900,13940,13900,3
20240822,121100,135410040,13910,13910,13910,13910,1
20240822,121000,135396130,13940,13940,13940,13940,0
20240822,120900,135396130,13940,13940,13940,13940,0
20240822,120800,135396130,13940,13940,13940,13940,0
20240822,120700,135396130,13940,13940,13940,13940,0
20240822,120600,135396130,13940,13940,13940,13940,1
20240822,120500,135382190,13940,13940,13940,13940,0
20240822,120400,135382190,13940,13940,13940,13940,51
20240822,120300,134671250,13940,13940,13940,13940,0
20240822,120200,134671250,13940,13940,13940,13940,10
20240822,120100,134531850,13950,13950,13950,13950,0
20240822,120000,134531850,13950,13950,13950,13950,2
20240822,115900,134503950,13950,13890,13950,13890,335
20240822,115800,129850740,13950,13910,13950,13890,13
20240822,115700,129669720,13920,13990,13990,13920,2
20240822,115600,129641810,13890,13890,13890,13890,0
20240822,115500,129641810,13890,13910,13910,13890,81
20240822,115400,128516680,13920,13920,13920,13920,1
20240822,115300,128502760,13940,13940,13940,13940,0
20240822,115200,128502760,13940,13940,13940,13940,1
20240822,115100,128488820,13900,13900,13900,13900,20
20240822,115000,128210820,13930,13930,13930,13930,0
20240822,114900,128210820,13930,13930,13930,13930,0
20240822,114800,128210820,13930,13930,13930,13930,0
20240822,114700,128210820,13930,13930,13930,13930,1
20240822,114600,128196890,13860,13860,13860,13860,0
20240822,114500,128196890,13860,13860,13860,13860,0
20240822,114400,128196890,13860,13860,13860,13860,0
20240822,114300,128196890,13860,13860,13860,13860,0
20240822,114200,128196890,13860,13860,13860,13860,0
20240822,114100,128196890,13860,13860,13860,13860,0
20240822,114000,128196890,13860,13860,13860,13860,0
20240822,113900,128196890,13860,13860,13860,13860,0
20240822,113800,128196890,13860,13860,13860,13860,0
20240822,113700,128196890,13860,13860,13860,13860,0
20240822,113600,128196890,13860,13860,13860,13860,0
20240822,113500,128196890,13860,13860,13860,13860,0
20240822,113400,128196890,13860,13860,13860,13860,0
20240822,113300,128196890,13860,13860,13860,13860,398
20240822,113200,122680610,13860,13860,13860,13860,0
20240822,113100,122680610,13860,13860,13860,13860,0
20240822,113000,122680610,13860,13850,13860,13850,311
20240822,112900,118370250,13860,13860,13860,13860,0
20240822,112800,118370250,13860,13920,13920,13860,269
20240822,112700,114628250,13930,13930,13930,13930,0
20240822,112600,114628250,13930,13930,13930,13930,218
20240822,112500,111591510,13930,13930,13930,13930,0
20240822,112400,111591510,13930,13930,13930,13930,0
20240822,112300,111591510,13930,13930,13930,13930,0
20240822,112200,111591510,13930,13930,13930,13930,0
20240822,112100,111591510,13930,13930,13930,13930,0
20240822,112000,111591510,13930,13930,13930,13930,100
20240822,111900,110198510,13930,13930,13930,13930,0
20240822,111800,110198510,13930,13950,13950,13930,93
20240822,111700,108902490,13960,13960,13960,13960,73
20240822,111600,107883410,14040,14040,14040,14040,0
20240822,111500,107883410,14040,14040,14040,14040,0
20240822,111400,107883410,14040,14040,14040,14040,0
20240822,111300,107883410,14040,14040,14040,14040,0
20240822,111200,107883410,14040,13960,14040,13960,32
20240822,111100,107436530,13960,13960,13960,13960,0
20240822,111000,107436530,13960,13960,13960,13960,0
20240822,110900,107436530,13960,13960,13960,13960,1
20240822,110800,107422570,14040,14040,14040,14040,0
20240822,110700,107422570,14040,14040,14040,14040,0
20240822,110600,107422570,14040,14040,14040,14040,0
20240822,110500,107422570,14040,14040,14040,14040,0
20240822,110400,107422570,14040,14040,14040,14040,0
20240822,110300,107422570,14040,14040,14040,14040,0
20240822,110200,107422570,14040,14040,14040,14040,0
20240822,110100,107422570,14040,14040,14040,14040,0
20240822,110000,107422570,14040,14040,14040,14040,0
20240822,105900,107422570,14040,14040,14040,14040,474
20240822,105800,100767610,14040,14040,14040,14040,2
20240822,105700,100739530,14000,14000,14000,14000,0
20240822,105600,100739530,14000,14000,14000,14000,0
20240822,105500,100739530,14000,14000,14000,14000,2
20240822,105400,100711530,14000,14000,14000,14000,0
20240822,105300,100711530,14000,14000,14000,14000,0
20240822,105200,100711530,14000,14000,14000,14000,0
20240822,105100,100711530,14000,14000,14000,14000,0
20240822,105000,100711530,14000,14000,14000,14000,15
20240822,104900,100501530,14000,14000,14000,14000,0
20240822,104800,100501530,14000,14000,14000,14000,0
20240822,104700,100501530,14000,14000,14000,14000,0
20240822,104600,100501530,14000,14000,14000,14000,222
20240822,104500,97393530,14000,14000,14000,14000,0
20240822,104400,97393530,14000,14000,14000,14000,100
20240822,104300,95993530,14100,14100,14100,14100,35
20240822,104200,95500030,14010,14010,14010,14010,263
20240822,104100,91815400,14020,14020,14020,14020,1
20240822,104000,91801380,14100,14100,14100,14100,0
20240822,103900,91801380,14100,14100,14100,14100,0
20240822,103800,91801380,14100,14020,14100,14020,117
20240822,103700,90152880,14100,14100,14100,14100,2
20240822,103600,90124680,14020,14020,14020,14020,5
20240822,103500,90054580,14050,14090,14090,14050,325
20240822,103400,85484570,14090,14090,14090,14090,28
20240822,103300,85090050,14110,14110,14110,14110,167
20240822,103200,82733680,14120,14140,14140,14120,406
20240822,103100,76997360,14160,14160,14160,14160,12
20240822,103000,76827440,14150,14150,14150,14150,86
20240822,102900,75610540,14160,14170,14170,14160,223
20240822,102800,72451830,14180,14180,14180,14180,0
20240822,102700,72451830,14180,14180,14180,14180,0
20240822,102600,72451830,14180,14180,14180,14180,0
20240822,102500,72451830,14180,14180,14180,14180,2
20240822,102400,72423470,14180,14200,14200,14180,11
20240822,102300,72267290,14200,14200,14200,14200,0
20240822,102200,72267290,14200,14200,14200,14200,0
20240822,102100,72267290,14200,14190,14200,14170,602
20240822,102000,63726890,14180,14180,14180,14180,0
20240822,101900,63726890,14180,14180,14180,14180,51
20240822,101800,63003710,14180,14180,14180,14180,0
20240822,101700,63003710,14180,14180,14180,14180,14
20240822,101600,62805190,14200,14200,14200,14200,0
20240822,101500,62805190,14200,14200,14200,14200,20
20240822,101400,62521190,14200,14200,14200,14200,0
20240822,101300,62521190,14200,14200,14200,14200,20
20240822,101200,62237190,14200,14200,14200,14200,1
20240822,101100,62222990,14180,14180,14180,14180,1
20240822,101000,62208810,14190,14220,14220,14190,13
20240822,100900,62024040,14220,14220,14220,14220,0
20240822,100800,62024040,14220,14220,14220,14220,18
20240822,100700,61768080,14220,14220,14220,14220,0
20240822,100600,61768080,14220,14220,14220,14220,0
20240822,100500,61768080,14220,14180,14220,14170,55
20240822,100400,60988470,14170,14170,14170,14170,11
20240822,100300,60832600,14170,14210,14220,14170,45
20240822,100200,60193200,14200,14210,14210,14200,133
20240822,100100,58303990,14210,14210,14210,14210,0
20240822,100000,58303990,14210,14210,14210,14210,120
20240822,095900,56598790,14250,14210,14250,14210,30
20240822,095800,56171790,14210,14210,14210,14210,11
20240822,095700,56015480,14250,14250,14250,14250,0
20240822,095600,56015480,14250,14250,14250,14250,0
20240822,095500,56015480,14250,14250,14250,14250,0
20240822,095400,56015480,14250,14200,14250,14200,195
20240822,095300,53246380,14200,14200,14200,14200,0
20240822,095200,53246380,14200,14200,14200,14200,201
20240822,095100,50392180,14200,14200,14200,14200,109
20240822,095000,48844380,14170,14170,14170,14170,10
20240822,094900,48702680,14260,14190,14260,14190,37
20240822,094800,48177510,14190,14190,14190,14180,733
20240822,094700,37777140,14190,14190,14220,14190,131
20240822,094600,35916030,14220,14220,14220,14210,13
20240822,094500,35731280,14190,14230,14230,14190,174
20240822,094400,33259000,14240,14240,14240,14240,1
20240822,094300,33244760,14280,14280,14280,14280,0
20240822,094200,33244760,14280,14280,14280,14280,0
20240822,094100,33244760,14280,14280,14280,14280,0
20240822,094000,33244760,14280,14280,14280,14280,65
20240822,093900,32316560,14280,14280,14280,14280,1
20240822,093800,32302280,14280,14280,14280,14280,0
20240822,093700,32302280,14280,14280,14280,14280,1
20240822,093600,32288000,14290,14290,14290,14290,0
20240822,093500,32288000,14290,14290,14290,14290,35
20240822,093400,31787850,14290,14210,14290,14210,206
20240822,093300,28844430,14210,14300,14300,14200,562
20240822,093200,20845530,14300,14300,14300,14300,70
20240822,093100,19844530,14300,14300,14300,14300,0
20240822,093000,19844530,14300,14300,14300,14280,102
20240822,092900,18387930,14290,14300,14300,14290,26
20240822,092800,18016340,14300,14290,14300,14290,6
20240822,092700,17930580,14300,14300,14300,14300,0
20240822,092600,17930580,14300,14300,14300,14300,0
20240822,092500,17930580,14300,14300,14300,14300,3
20240822,092400,17887680,14290,14270,14290,14270,257
20240822,092300,14216830,14270,14270,14270,14270,0
20240822,092200,14216830,14270,14270,14270,14270,161
20240822,092100,11919360,14270,14270,14270,14270,84
20240822,092000,10720680,14270,14260,14270,14260,18
20240822,091900,10463990,14250,14250,14250,14250,0
20240822,091800,10463990,14250,14220,14250,14210,187
20240822,091700,7800830,14220,14210,14220,14200,32
20240822,091600,7346040,14190,14200,14210,14190,5
20240822,091500,7275030,14200,14190,14200,14190,9
20240822,091400,7147280,14200,14200,14200,14200,2
20240822,091300,7118880,14180,14180,14180,14180,3
20240822,091200,7076340,14180,14170,14180,14170,90
20240822,091100,5800190,14180,14080,14180,14080,15
20240822,091000,5588200,14050,14050,14050,14050,19
20240822,090900,5321250,14050,14060,14060,14020,204
20240822,090800,2459410,14050,14060,14060,14050,89
20240822,090700,1208580,14060,14090,14160,14060,38
20240822,090600,673500,14180,14100,14180,14090,8
20240822,090500,560670,14110,14180,14180,14110,2
20240822,090400,532380,14010,14010,14010,14010,0
20240822,090300,532380,14010,14010,14010,14010,0
20240822,090200,532380,14010,14010,14010,14010,0
20240822,090100,532380,14010,14010,14010,14010,0
20240822,090000,532380,14010,14010,14010,14010,38