KissMeData/044990/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,192600,107673550,29200,29200,29200,29200,152
20240802,192500,107673550,29200,29200,29200,29200,0
20240802,192400,107673550,29200,29200,29200,29200,0
20240802,192300,107673550,29200,29200,29200,29200,0
20240802,192200,107673550,29200,29200,29200,29200,0
20240802,192100,107673550,29200,29200,29200,29200,0
20240802,192000,107673550,29200,29200,29200,29200,0
20240802,191900,107673550,29200,29200,29200,29200,0
20240802,191800,107673550,29200,29200,29200,29200,0
20240802,191700,107673550,29200,29200,29200,29200,0
20240802,191600,107673550,29200,29200,29200,29200,0
20240802,191500,107673550,29200,29200,29200,29200,0
20240802,191400,107673550,29200,29200,29200,29200,0
20240802,191300,107673550,29200,29200,29200,29200,0
20240802,191200,107673550,29200,29200,29200,29200,0
20240802,191100,107673550,29200,29200,29200,29200,0
20240802,191000,107673550,29200,29200,29200,29200,0
20240802,190900,107673550,29200,29200,29200,29200,0
20240802,190800,107673550,29200,29200,29200,29200,0
20240802,190700,107673550,29200,29200,29200,29200,0
20240802,190600,107673550,29200,29200,29200,29200,0
20240802,190500,107673550,29200,29200,29200,29200,0
20240802,190400,107673550,29200,29200,29200,29200,0
20240802,190300,107673550,29200,29200,29200,29200,0
20240802,190200,107673550,29200,29200,29200,29200,0
20240802,190100,107673550,29200,29200,29200,29200,0
20240802,190000,107673550,29200,29200,29200,29200,0
20240802,185900,107673550,29200,29200,29200,29200,0
20240802,185800,107673550,29200,29200,29200,29200,0
20240802,185700,107673550,29200,29200,29200,29200,0
20240802,185600,107673550,29200,29200,29200,29200,152
20240802,185500,107673550,29200,29200,29200,29200,0
20240802,185400,107673550,29200,29200,29200,29200,0
20240802,185300,107673550,29200,29200,29200,29200,0
20240802,185200,107673550,29200,29200,29200,29200,0
20240802,185100,107673550,29200,29200,29200,29200,0
20240802,185000,107673550,29200,29200,29200,29200,0
20240802,184900,107673550,29200,29200,29200,29200,0
20240802,184800,107673550,29200,29200,29200,29200,0
20240802,184700,107673550,29200,29200,29200,29200,0
20240802,184600,107673550,29200,29200,29200,29200,0
20240802,184500,107673550,29200,29200,29200,29200,0
20240802,184400,107673550,29200,29200,29200,29200,0
20240802,184300,107673550,29200,29200,29200,29200,0
20240802,184200,107673550,29200,29200,29200,29200,0
20240802,184100,107673550,29200,29200,29200,29200,0
20240802,184000,107673550,29200,29200,29200,29200,0
20240802,183900,107673550,29200,29200,29200,29200,0
20240802,183800,107673550,29200,29200,29200,29200,0
20240802,183700,107673550,29200,29200,29200,29200,0
20240802,183600,107673550,29200,29200,29200,29200,0
20240802,183500,107673550,29200,29200,29200,29200,0
20240802,183400,107673550,29200,29200,29200,29200,0
20240802,183300,107673550,29200,29200,29200,29200,0
20240802,183200,107673550,29200,29200,29200,29200,0
20240802,183100,107673550,29200,29200,29200,29200,0
20240802,183000,107673550,29200,29200,29200,29200,0
20240802,182900,107673550,29200,29200,29200,29200,0
20240802,182800,107673550,29200,29200,29200,29200,0
20240802,182700,107673550,29200,29200,29200,29200,0
20240802,182600,107673550,29200,29200,29200,29200,152
20240802,182500,107673550,29200,29200,29200,29200,0
20240802,182400,107673550,29200,29200,29200,29200,0
20240802,182300,107673550,29200,29200,29200,29200,0
20240802,182200,107673550,29200,29200,29200,29200,0
20240802,182100,107673550,29200,29200,29200,29200,0
20240802,182000,107673550,29200,29200,29200,29200,0
20240802,181900,107673550,29200,29200,29200,29200,0
20240802,181800,107673550,29200,29200,29200,29200,0
20240802,181700,107673550,29200,29200,29200,29200,0
20240802,181600,107673550,29200,29200,29200,29200,0
20240802,181500,107673550,29200,29200,29200,29200,0
20240802,181400,107673550,29200,29200,29200,29200,0
20240802,181300,107673550,29200,29200,29200,29200,0
20240802,181200,107673550,29200,29200,29200,29200,0
20240802,181100,107673550,29200,29200,29200,29200,0
20240802,181000,107673550,29200,29200,29200,29200,0
20240802,180900,107673550,29200,29200,29200,29200,0
20240802,180800,107673550,29200,29200,29200,29200,0
20240802,180700,107673550,29200,29200,29200,29200,0
20240802,180600,107673550,29200,29200,29200,29200,0
20240802,180500,107673550,29200,29200,29200,29200,0
20240802,180400,107673550,29200,29200,29200,29200,0
20240802,180300,107673550,29200,29200,29200,29200,0
20240802,180200,107673550,29200,29200,29200,29200,0
20240802,180100,107673550,29200,29200,29200,29200,0
20240802,180000,107673550,29200,29200,29200,29200,0
20240802,175900,107673550,29200,29200,29200,29200,0
20240802,175800,107673550,29200,29200,29200,29200,0
20240802,175700,107673550,29200,29200,29200,29200,0
20240802,175600,107673550,29200,29200,29200,29200,152
20240802,175500,107673550,29200,29200,29200,29200,0
20240802,175400,107673550,29200,29200,29200,29200,0
20240802,175300,107673550,29200,29200,29200,29200,0
20240802,175200,107673550,29200,29200,29200,29200,0
20240802,175100,107673550,29200,29200,29200,29200,0
20240802,175000,107673550,29200,29200,29200,29200,0
20240802,174900,107673550,29200,29200,29200,29200,0
20240802,174800,107673550,29200,29200,29200,29200,0
20240802,174700,107673550,29200,29200,29200,29200,0
20240802,174600,107673550,29200,29200,29200,29200,0
20240802,174500,107673550,29200,29200,29200,29200,0
20240802,174400,107673550,29200,29200,29200,29200,0
20240802,174300,107673550,29200,29200,29200,29200,0
20240802,174200,107673550,29200,29200,29200,29200,0
20240802,174100,107673550,29200,29200,29200,29200,0
20240802,174000,107673550,29200,29200,29200,29200,0
20240802,173900,107673550,29200,29200,29200,29200,0
20240802,173800,107673550,29200,29200,29200,29200,0
20240802,173700,107673550,29200,29200,29200,29200,0
20240802,173600,107673550,29200,29200,29200,29200,0
20240802,173500,107673550,29200,29200,29200,29200,0
20240802,173400,107673550,29200,29200,29200,29200,0
20240802,173300,107673550,29200,29200,29200,29200,0
20240802,173200,107673550,29200,29200,29200,29200,0
20240802,173100,107673550,29200,29200,29200,29200,0
20240802,173000,107673550,29200,29200,29200,29200,0
20240802,172900,107673550,29200,29200,29200,29200,0
20240802,172800,107673550,29200,29200,29200,29200,0
20240802,172700,107673550,29200,29200,29200,29200,0
20240802,172600,107673550,29200,29200,29200,29200,152
20240802,172500,107673550,29200,29200,29200,29200,0
20240802,172400,107673550,29200,29200,29200,29200,0
20240802,172300,107673550,29200,29200,29200,29200,0
20240802,172200,107673550,29200,29200,29200,29200,0
20240802,172100,107673550,29200,29200,29200,29200,0
20240802,172000,107673550,29200,29200,29200,29200,0
20240802,171900,107673550,29200,29200,29200,29200,0
20240802,171800,107673550,29200,29200,29200,29200,0
20240802,171700,107673550,29200,29200,29200,29200,0
20240802,171600,107673550,29200,29200,29200,29200,0
20240802,171500,107673550,29200,29200,29200,29200,0
20240802,171400,107673550,29200,29200,29200,29200,0
20240802,171300,107673550,29200,29200,29200,29200,0
20240802,171200,107673550,29200,29200,29200,29200,0
20240802,171100,107673550,29200,29200,29200,29200,0
20240802,171000,107673550,29200,29200,29200,29200,0
20240802,170900,107673550,29200,29200,29200,29200,0
20240802,170800,107673550,29200,29200,29200,29200,0
20240802,170700,107673550,29200,29200,29200,29200,0
20240802,170600,107673550,29200,29200,29200,29200,0
20240802,170500,107673550,29200,29200,29200,29200,0
20240802,170400,107673550,29200,29200,29200,29200,0
20240802,170300,107673550,29200,29200,29200,29200,0
20240802,170200,107673550,29200,29200,29200,29200,0
20240802,170100,107673550,29200,29200,29200,29200,0
20240802,170000,107673550,29200,29200,29200,29200,0
20240802,165900,107673550,29200,29200,29200,29200,0
20240802,165800,107673550,29200,29200,29200,29200,0
20240802,165700,107673550,29200,29200,29200,29200,0
20240802,165600,107673550,29200,29200,29200,29200,152
20240802,165500,107673550,29200,29200,29200,29200,0
20240802,165400,107673550,29200,29200,29200,29200,0
20240802,165300,107673550,29200,29200,29200,29200,0
20240802,165200,107673550,29200,29200,29200,29200,0
20240802,165100,107673550,29200,29200,29200,29200,0
20240802,165000,107673550,29200,29200,29200,29200,0
20240802,164900,107673550,29200,29200,29200,29200,0
20240802,164800,107673550,29200,29200,29200,29200,0
20240802,164700,107673550,29200,29200,29200,29200,0
20240802,164600,107673550,29200,29200,29200,29200,0
20240802,164500,107673550,29200,29200,29200,29200,0
20240802,164400,107673550,29200,29200,29200,29200,0
20240802,164300,107673550,29200,29200,29200,29200,0
20240802,164200,107673550,29200,29200,29200,29200,0
20240802,164100,107673550,29200,29200,29200,29200,0
20240802,164000,107673550,29200,29200,29200,29200,0
20240802,163900,107673550,29200,29200,29200,29200,0
20240802,163800,107673550,29200,29200,29200,29200,0
20240802,163700,107673550,29200,29200,29200,29200,0
20240802,163600,107673550,29200,29200,29200,29200,0
20240802,163500,107673550,29200,29200,29200,29200,0
20240802,163400,107673550,29200,29200,29200,29200,0
20240802,163300,107673550,29200,29200,29200,29200,0
20240802,163200,107673550,29200,29200,29200,29200,0
20240802,163100,107673550,29200,29200,29200,29200,0
20240802,163000,107673550,29200,29200,29200,29200,0
20240802,162900,107673550,29200,29200,29200,29200,0
20240802,162800,107673550,29200,29200,29200,29200,0
20240802,162700,107673550,29200,29200,29200,29200,0
20240802,162600,107673550,29200,29200,29200,29200,152
20240802,162500,107673550,29200,29200,29200,29200,0
20240802,162400,107673550,29200,29200,29200,29200,0
20240802,162300,107673550,29200,29200,29200,29200,0
20240802,162200,107673550,29200,29200,29200,29200,0
20240802,162100,107673550,29200,29200,29200,29200,0
20240802,162000,107673550,29200,29200,29200,29200,0
20240802,161900,107673550,29200,29200,29200,29200,0
20240802,161800,107673550,29200,29200,29200,29200,0
20240802,161700,107673550,29200,29200,29200,29200,0
20240802,161600,107673550,29200,29200,29200,29200,0
20240802,161500,107673550,29200,29200,29200,29200,0
20240802,161400,107673550,29200,29200,29200,29200,0
20240802,161300,107673550,29200,29200,29200,29200,0
20240802,161200,107673550,29200,29200,29200,29200,0
20240802,161100,107673550,29200,29200,29200,29200,0
20240802,161000,107673550,29200,29200,29200,29200,0
20240802,160900,107673550,29200,29200,29200,29200,0
20240802,160800,107673550,29200,29200,29200,29200,0
20240802,160700,107673550,29200,29200,29200,29200,0
20240802,160600,107673550,29200,29200,29200,29200,0
20240802,160500,107673550,29200,29200,29200,29200,0
20240802,160400,107673550,29200,29200,29200,29200,0
20240802,160300,107673550,29200,29200,29200,29200,0
20240802,160200,107673550,29200,29200,29200,29200,0
20240802,160100,107673550,29200,29200,29200,29200,0
20240802,160000,107673550,29200,29200,29200,29200,0
20240802,155900,107673550,29200,29200,29200,29200,0
20240802,155800,107673550,29200,29200,29200,29200,0
20240802,155700,107673550,29200,29200,29200,29200,0
20240802,155600,107673550,29200,29200,29200,29200,152
20240802,155500,107673550,29200,29200,29200,29200,0
20240802,155400,107673550,29200,29200,29200,29200,0
20240802,155300,107673550,29200,29200,29200,29200,0
20240802,155200,107673550,29200,29200,29200,29200,0
20240802,155100,107673550,29200,29200,29200,29200,0
20240802,155000,107673550,29200,29200,29200,29200,0
20240802,154900,107673550,29200,29200,29200,29200,0
20240802,154800,107673550,29200,29200,29200,29200,0
20240802,154700,107673550,29200,29200,29200,29200,0
20240802,154600,107673550,29200,29200,29200,29200,0
20240802,154500,107673550,29200,29200,29200,29200,0
20240802,154400,107673550,29200,29200,29200,29200,0
20240802,154300,107673550,29200,29200,29200,29200,0
20240802,154200,107673550,29200,29200,29200,29200,0
20240802,154100,107673550,29200,29200,29200,29200,0
20240802,154000,107673550,29200,29200,29200,29200,0
20240802,153900,107673550,29200,29200,29200,29200,0
20240802,153800,107673550,29200,29200,29200,29200,0
20240802,153700,107673550,29200,29200,29200,29200,0
20240802,153600,107673550,29200,29200,29200,29200,0
20240802,153500,107673550,29200,29200,29200,29200,0
20240802,153400,107673550,29200,29200,29200,29200,0
20240802,153300,107673550,29200,29200,29200,29200,0
20240802,153200,107673550,29200,29200,29200,29200,0
20240802,153100,107673550,29200,29200,29200,29200,0
20240802,153000,107673550,29200,29200,29200,29200,152
20240802,152900,103235150,29300,29300,29300,29300,0
20240802,152800,103235150,29300,29300,29300,29300,0
20240802,152700,103235150,29300,29300,29300,29300,0
20240802,152600,103235150,29300,29300,29300,29300,0
20240802,152500,103235150,29300,29300,29300,29300,0
20240802,152400,103235150,29300,29300,29300,29300,0
20240802,152300,103235150,29300,29300,29300,29300,0
20240802,152200,103235150,29300,29300,29300,29300,0
20240802,152100,103235150,29300,29300,29300,29300,0
20240802,152000,103235150,29300,29300,29300,29300,0
20240802,151900,103235150,29300,29300,29300,29300,0
20240802,151800,103235150,29300,29300,29300,29300,0
20240802,151700,103235150,29300,29300,29300,29300,0
20240802,151600,103235150,29300,29300,29300,29300,0
20240802,151500,103235150,29300,29300,29300,29300,0
20240802,151400,103235150,29300,29300,29300,29300,0
20240802,151300,103235150,29300,29300,29300,29300,0
20240802,151200,103235150,29300,29300,29300,29300,0
20240802,151100,103235150,29300,29300,29300,29300,0
20240802,151000,103235150,29300,29300,29300,29300,100
20240802,150900,100305150,29200,29200,29200,29200,0
20240802,150800,100305150,29200,29200,29200,29200,0
20240802,150700,100305150,29200,29200,29200,29200,0
20240802,150600,100305150,29200,29200,29200,29200,0
20240802,150500,100305150,29200,29200,29200,29200,0
20240802,150400,100305150,29200,29200,29200,29200,0
20240802,150300,100305150,29200,29200,29200,29200,0
20240802,150200,100305150,29200,29200,29200,29200,0
20240802,150100,100305150,29200,29200,29200,29200,0
20240802,150000,100305150,29200,29200,29200,29200,0
20240802,145900,100305150,29200,29200,29200,29200,0
20240802,145800,100305150,29200,29200,29200,29200,0
20240802,145700,100305150,29200,29200,29200,29200,0
20240802,145600,100305150,29200,29200,29200,29200,0
20240802,145500,100305150,29200,29200,29200,29200,0
20240802,145400,100305150,29200,29200,29200,29200,0
20240802,145300,100305150,29200,29200,29200,29200,0
20240802,145200,100305150,29200,29200,29200,29200,0
20240802,145100,100305150,29200,29200,29200,29200,0
20240802,145000,100305150,29200,29200,29200,29200,4
20240802,144900,100188350,29250,29250,29250,29250,0
20240802,144800,100188350,29250,29250,29250,29250,55
20240802,144700,98579600,29200,29200,29200,29200,0
20240802,144600,98579600,29200,29200,29200,29200,0
20240802,144500,98579600,29200,29200,29200,29200,0
20240802,144400,98579600,29200,29200,29200,29200,0
20240802,144300,98579600,29200,29200,29200,29200,0
20240802,144200,98579600,29200,29200,29200,29200,0
20240802,144100,98579600,29200,29200,29200,29200,123
20240802,144000,94988000,29250,29250,29250,29250,50
20240802,143900,93525500,29250,29250,29250,29250,50
20240802,143800,92063000,29250,29200,29250,29200,131
20240802,143700,88233750,29100,29100,29100,29100,98
20240802,143600,85381950,29100,29100,29100,29100,0
20240802,143500,85381950,29100,29100,29100,29100,0
20240802,143400,85381950,29100,29100,29100,29100,0
20240802,143300,85381950,29100,29100,29100,29100,0
20240802,143200,85381950,29100,29100,29100,29100,0
20240802,143100,85381950,29100,29100,29100,29100,0
20240802,143000,85381950,29100,29100,29100,29100,0
20240802,142900,85381950,29100,29100,29100,29100,0
20240802,142800,85381950,29100,29100,29100,29100,0
20240802,142700,85381950,29100,29100,29100,29100,0
20240802,142600,85381950,29100,29100,29100,29100,0
20240802,142500,85381950,29100,29100,29100,29100,0
20240802,142400,85381950,29100,29100,29100,29100,0
20240802,142300,85381950,29100,29100,29100,29100,0
20240802,142200,85381950,29100,29100,29100,29100,0
20240802,142100,85381950,29100,29100,29100,29100,0
20240802,142000,85381950,29100,29100,29100,29100,0
20240802,141900,85381950,29100,29100,29100,29100,0
20240802,141800,85381950,29100,29100,29100,29100,0
20240802,141700,85381950,29100,29100,29100,29100,0
20240802,141600,85381950,29100,29100,29100,29100,0
20240802,141500,85381950,29100,29100,29100,29100,1
20240802,141400,85352850,29000,29050,29050,29000,938
20240802,141300,58150800,29100,29100,29100,29100,0
20240802,141200,58150800,29100,29100,29100,29100,0
20240802,141100,58150800,29100,29100,29100,29100,0
20240802,141000,58150800,29100,29100,29100,29100,0
20240802,140900,58150800,29100,29100,29100,29100,0
20240802,140800,58150800,29100,29100,29100,29100,0
20240802,140700,58150800,29100,29100,29100,29100,0
20240802,140600,58150800,29100,29100,29100,29100,0
20240802,140500,58150800,29100,29100,29100,29100,0
20240802,140400,58150800,29100,29100,29100,29100,0
20240802,140300,58150800,29100,29100,29100,29100,1
20240802,140200,58121700,29000,29000,29000,29000,0
20240802,140100,58121700,29000,29000,29000,29000,0
20240802,140000,58121700,29000,29000,29000,29000,0
20240802,135900,58121700,29000,29000,29000,29000,0
20240802,135800,58121700,29000,29000,29000,29000,0
20240802,135700,58121700,29000,29000,29000,29000,100
20240802,135600,55221700,29000,29000,29000,29000,0
20240802,135500,55221700,29000,29000,29000,29000,0
20240802,135400,55221700,29000,29000,29000,29000,0
20240802,135300,55221700,29000,29000,29000,29000,0
20240802,135200,55221700,29000,29000,29000,29000,0
20240802,135100,55221700,29000,29000,29000,29000,0
20240802,135000,55221700,29000,29000,29000,29000,43
20240802,134900,53974700,29200,29200,29200,29200,0
20240802,134800,53974700,29200,29200,29200,29200,0
20240802,134700,53974700,29200,29200,29200,29200,0
20240802,134600,53974700,29200,29200,29200,29200,0
20240802,134500,53974700,29200,29200,29200,29200,0
20240802,134400,53974700,29200,29200,29200,29200,0
20240802,134300,53974700,29200,29200,29200,29200,0
20240802,134200,53974700,29200,29200,29200,29200,0
20240802,134100,53974700,29200,29200,29200,29200,0
20240802,134000,53974700,29200,29200,29200,29200,0
20240802,133900,53974700,29200,29200,29200,29200,0
20240802,133800,53974700,29200,29200,29200,29200,0
20240802,133700,53974700,29200,29200,29200,29200,0
20240802,133600,53974700,29200,29200,29200,29200,0
20240802,133500,53974700,29200,29200,29200,29200,0
20240802,133400,53974700,29200,29200,29200,29200,0
20240802,133300,53974700,29200,29200,29200,29200,0
20240802,133200,53974700,29200,29200,29200,29200,0
20240802,133100,53974700,29200,29200,29200,29200,0
20240802,133000,53974700,29200,29200,29200,29200,0
20240802,132900,53974700,29200,29200,29200,29200,0
20240802,132800,53974700,29200,29200,29200,29200,0
20240802,132700,53974700,29200,29200,29200,29200,0
20240802,132600,53974700,29200,29200,29200,29200,0
20240802,132500,53974700,29200,29200,29200,29200,0
20240802,132400,53974700,29200,29200,29200,29200,0
20240802,132300,53974700,29200,29200,29200,29200,0
20240802,132200,53974700,29200,29200,29200,29200,0
20240802,132100,53974700,29200,29200,29200,29200,0
20240802,132000,53974700,29200,29200,29200,29200,0
20240802,131900,53974700,29200,29200,29200,29200,10
20240802,131800,53682700,29200,29200,29200,29200,0
20240802,131700,53682700,29200,29200,29200,29200,0
20240802,131600,53682700,29200,29200,29200,29200,0
20240802,131500,53682700,29200,29200,29200,29200,0
20240802,131400,53682700,29200,29200,29200,29200,20
20240802,131300,53098700,29200,29200,29200,29200,0
20240802,131200,53098700,29200,29150,29200,29150,70
20240802,131100,51056200,29200,29200,29200,29200,0
20240802,131000,51056200,29200,29200,29200,29200,0
20240802,130900,51056200,29200,29200,29200,29200,0
20240802,130800,51056200,29200,29200,29200,29200,0
20240802,130700,51056200,29200,29200,29200,29200,0
20240802,130600,51056200,29200,29200,29200,29200,0
20240802,130500,51056200,29200,29200,29200,29200,0
20240802,130400,51056200,29200,29200,29200,29200,0
20240802,130300,51056200,29200,29200,29200,29200,0
20240802,130200,51056200,29200,29200,29200,29200,0
20240802,130100,51056200,29200,29200,29200,29200,0
20240802,130000,51056200,29200,29200,29200,29200,0
20240802,125900,51056200,29200,29200,29200,29200,0
20240802,125800,51056200,29200,29200,29200,29200,0
20240802,125700,51056200,29200,29200,29200,29200,0
20240802,125600,51056200,29200,29200,29200,29200,0
20240802,125500,51056200,29200,29200,29200,29200,0
20240802,125400,51056200,29200,29200,29200,29200,0
20240802,125300,51056200,29200,29200,29200,29200,0
20240802,125200,51056200,29200,29200,29200,29200,0
20240802,125100,51056200,29200,29200,29200,29200,0
20240802,125000,51056200,29200,29200,29200,29200,0
20240802,124900,51056200,29200,29200,29200,29200,0
20240802,124800,51056200,29200,29200,29200,29200,0
20240802,124700,51056200,29200,29200,29200,29200,0
20240802,124600,51056200,29200,29200,29200,29200,0
20240802,124500,51056200,29200,29200,29200,29200,0
20240802,124400,51056200,29200,29200,29200,29200,1
20240802,124300,51027000,28800,28800,28800,28800,0
20240802,124200,51027000,28800,28800,28800,28800,0
20240802,124100,51027000,28800,28800,28800,28800,0
20240802,124000,51027000,28800,28800,28800,28800,0
20240802,123900,51027000,28800,28800,28800,28800,0
20240802,123800,51027000,28800,28800,28800,28800,0
20240802,123700,51027000,28800,28800,28800,28800,0
20240802,123600,51027000,28800,29050,29050,28800,242
20240802,123500,44004450,29050,29050,29050,29050,0
20240802,123400,44004450,29050,29050,29050,29050,1
20240802,123300,43975400,29350,29350,29350,29350,0
20240802,123200,43975400,29350,29350,29350,29350,0
20240802,123100,43975400,29350,29350,29350,29350,0
20240802,123000,43975400,29350,29350,29350,29350,0
20240802,122900,43975400,29350,29350,29350,29350,0
20240802,122800,43975400,29350,29350,29350,29350,0
20240802,122700,43975400,29350,29350,29350,29350,0
20240802,122600,43975400,29350,29350,29350,29350,0
20240802,122500,43975400,29350,29350,29350,29350,0
20240802,122400,43975400,29350,29350,29350,29350,0
20240802,122300,43975400,29350,29350,29350,29350,0
20240802,122200,43975400,29350,29350,29350,29350,1
20240802,122100,43946050,29000,29100,29100,29000,500
20240802,122000,29434500,29350,29350,29350,29350,0
20240802,121900,29434500,29350,29350,29350,29350,0
20240802,121800,29434500,29350,29350,29350,29350,0
20240802,121700,29434500,29350,29350,29350,29350,0
20240802,121600,29434500,29350,29350,29350,29350,0
20240802,121500,29434500,29350,29350,29350,29350,0
20240802,121400,29434500,29350,29350,29350,29350,0
20240802,121300,29434500,29350,29350,29350,29350,20
20240802,121200,28847500,29400,29400,29400,29400,0
20240802,121100,28847500,29400,29400,29400,29400,0
20240802,121000,28847500,29400,29400,29400,29400,0
20240802,120900,28847500,29400,29400,29400,29400,0
20240802,120800,28847500,29400,29400,29400,29400,0
20240802,120700,28847500,29400,29400,29400,29400,0
20240802,120600,28847500,29400,29400,29400,29400,0
20240802,120500,28847500,29400,29400,29400,29400,0
20240802,120400,28847500,29400,29400,29400,29400,0
20240802,120300,28847500,29400,29400,29400,29400,0
20240802,120200,28847500,29400,29400,29400,29400,0
20240802,120100,28847500,29400,29400,29400,29400,0
20240802,120000,28847500,29400,29400,29400,29400,0
20240802,115900,28847500,29400,29400,29400,29400,0
20240802,115800,28847500,29400,29400,29400,29400,0
20240802,115700,28847500,29400,29400,29400,29400,0
20240802,115600,28847500,29400,29400,29400,29400,0
20240802,115500,28847500,29400,29400,29400,29400,0
20240802,115400,28847500,29400,29400,29400,29400,0
20240802,115300,28847500,29400,29400,29400,29400,0
20240802,115200,28847500,29400,29400,29400,29400,0
20240802,115100,28847500,29400,29400,29400,29400,0
20240802,115000,28847500,29400,29400,29400,29400,0
20240802,114900,28847500,29400,29400,29400,29400,0
20240802,114800,28847500,29400,29400,29400,29400,0
20240802,114700,28847500,29400,29400,29400,29400,0
20240802,114600,28847500,29400,29400,29400,29400,0
20240802,114500,28847500,29400,29400,29400,29400,0
20240802,114400,28847500,29400,29400,29400,29400,0
20240802,114300,28847500,29400,29400,29400,29400,0
20240802,114200,28847500,29400,29400,29400,29400,0
20240802,114100,28847500,29400,29400,29400,29400,0
20240802,114000,28847500,29400,29400,29400,29400,0
20240802,113900,28847500,29400,29400,29400,29400,0
20240802,113800,28847500,29400,29400,29400,29400,0
20240802,113700,28847500,29400,29400,29400,29400,0
20240802,113600,28847500,29400,29400,29400,29400,0
20240802,113500,28847500,29400,29400,29400,29400,0
20240802,113400,28847500,29400,29400,29400,29400,0
20240802,113300,28847500,29400,29400,29400,29400,0
20240802,113200,28847500,29400,29400,29400,29400,0
20240802,113100,28847500,29400,29400,29400,29400,0
20240802,113000,28847500,29400,29400,29400,29400,0
20240802,112900,28847500,29400,29400,29400,29400,0
20240802,112800,28847500,29400,29400,29400,29400,0
20240802,112700,28847500,29400,29400,29400,29400,0
20240802,112600,28847500,29400,29400,29400,29400,0
20240802,112500,28847500,29400,29400,29400,29400,0
20240802,112400,28847500,29400,29400,29400,29400,0
20240802,112300,28847500,29400,29400,29400,29400,0
20240802,112200,28847500,29400,29400,29400,29400,0
20240802,112100,28847500,29400,29400,29400,29400,0
20240802,112000,28847500,29400,29400,29400,29400,0
20240802,111900,28847500,29400,29400,29400,29400,0
20240802,111800,28847500,29400,29400,29400,29400,0
20240802,111700,28847500,29400,29400,29400,29400,0
20240802,111600,28847500,29400,29400,29400,29400,0
20240802,111500,28847500,29400,29400,29400,29400,0
20240802,111400,28847500,29400,29400,29400,29400,0
20240802,111300,28847500,29400,29400,29400,29400,0
20240802,111200,28847500,29400,29400,29400,29400,0
20240802,111100,28847500,29400,29400,29400,29400,0
20240802,111000,28847500,29400,29400,29400,29400,0
20240802,110900,28847500,29400,29400,29400,29400,0
20240802,110800,28847500,29400,29400,29400,29400,0
20240802,110700,28847500,29400,29400,29400,29400,0
20240802,110600,28847500,29400,29400,29400,29400,0
20240802,110500,28847500,29400,29400,29400,29400,0
20240802,110400,28847500,29400,29400,29400,29400,0
20240802,110300,28847500,29400,29400,29400,29400,0
20240802,110200,28847500,29400,29400,29400,29400,0
20240802,110100,28847500,29400,29400,29400,29400,0
20240802,110000,28847500,29400,29400,29400,29400,0
20240802,105900,28847500,29400,29400,29400,29400,0
20240802,105800,28847500,29400,29400,29400,29400,0
20240802,105700,28847500,29400,29400,29400,29400,0
20240802,105600,28847500,29400,29400,29400,29400,10
20240802,105500,28553500,29100,29150,29150,29100,100
20240802,105400,25643400,29400,29400,29400,29400,0
20240802,105300,25643400,29400,29400,29400,29400,0
20240802,105200,25643400,29400,29400,29400,29400,0
20240802,105100,25643400,29400,29400,29400,29400,0
20240802,105000,25643400,29400,29400,29400,29400,0
20240802,104900,25643400,29400,29400,29400,29400,0
20240802,104800,25643400,29400,29400,29400,29400,0
20240802,104700,25643400,29400,29400,29400,29400,0
20240802,104600,25643400,29400,29400,29400,29400,0
20240802,104500,25643400,29400,29400,29400,29400,0
20240802,104400,25643400,29400,29400,29400,29400,0
20240802,104300,25643400,29400,29400,29400,29400,0
20240802,104200,25643400,29400,29400,29400,29400,0
20240802,104100,25643400,29400,29400,29400,29400,0
20240802,104000,25643400,29400,29400,29400,29400,0
20240802,103900,25643400,29400,29400,29400,29400,1
20240802,103800,25614000,29100,29100,29100,29100,0
20240802,103700,25614000,29100,29100,29100,29100,0
20240802,103600,25614000,29100,29100,29100,29100,0
20240802,103500,25614000,29100,29100,29100,29100,0
20240802,103400,25614000,29100,29100,29100,29100,0
20240802,103300,25614000,29100,29100,29100,29100,0
20240802,103200,25614000,29100,29100,29100,29100,0
20240802,103100,25614000,29100,29100,29100,29100,0
20240802,103000,25614000,29100,29100,29100,29100,0
20240802,102900,25614000,29100,29100,29100,29100,0
20240802,102800,25614000,29100,29100,29100,29100,0
20240802,102700,25614000,29100,29100,29100,29100,0
20240802,102600,25614000,29100,29250,29250,29100,350
20240802,102500,15423850,29300,29300,29300,29300,0
20240802,102400,15423850,29300,29300,29300,29300,0
20240802,102300,15423850,29300,29300,29300,29300,0
20240802,102200,15423850,29300,29300,29300,29300,0
20240802,102100,15423850,29300,29300,29300,29300,0
20240802,102000,15423850,29300,29300,29300,29300,0
20240802,101900,15423850,29300,29300,29300,29300,0
20240802,101800,15423850,29300,29300,29300,29300,0
20240802,101700,15423850,29300,29300,29300,29300,0
20240802,101600,15423850,29300,29300,29300,29300,0
20240802,101500,15423850,29300,29300,29300,29300,0
20240802,101400,15423850,29300,29350,29350,29300,20
20240802,101300,14837350,29400,29400,29400,29400,0
20240802,101200,14837350,29400,29400,29400,29400,0
20240802,101100,14837350,29400,29400,29400,29400,0
20240802,101000,14837350,29400,29400,29400,29400,0
20240802,100900,14837350,29400,29400,29400,29400,0
20240802,100800,14837350,29400,29400,29400,29400,0
20240802,100700,14837350,29400,29400,29400,29400,0
20240802,100600,14837350,29400,29400,29400,29400,4
20240802,100500,14719750,29400,29400,29400,29400,0
20240802,100400,14719750,29400,29400,29400,29400,0
20240802,100300,14719750,29400,29150,29400,29150,2
20240802,100200,14661200,29400,29400,29400,29400,0
20240802,100100,14661200,29400,29400,29400,29400,0
20240802,100000,14661200,29400,29400,29400,29400,0
20240802,095900,14661200,29400,29400,29400,29400,0
20240802,095800,14661200,29400,29400,29400,29400,0
20240802,095700,14661200,29400,29400,29400,29400,0
20240802,095600,14661200,29400,29400,29400,29400,0
20240802,095500,14661200,29400,29400,29400,29400,0
20240802,095400,14661200,29400,29400,29400,29400,0
20240802,095300,14661200,29400,29400,29400,29400,0
20240802,095200,14661200,29400,29400,29400,29400,0
20240802,095100,14661200,29400,29400,29400,29400,0
20240802,095000,14661200,29400,29400,29400,29400,0
20240802,094900,14661200,29400,29400,29400,29400,0
20240802,094800,14661200,29400,29400,29400,29400,0
20240802,094700,14661200,29400,29400,29400,29400,0
20240802,094600,14661200,29400,29400,29400,29400,0
20240802,094500,14661200,29400,29400,29400,29400,0
20240802,094400,14661200,29400,29400,29400,29400,0
20240802,094300,14661200,29400,29400,29400,29400,0
20240802,094200,14661200,29400,29400,29400,29400,0
20240802,094100,14661200,29400,29400,29400,29400,100
20240802,094000,11721200,29400,29400,29400,29400,0
20240802,093900,11721200,29400,29400,29400,29400,1
20240802,093800,11691800,29450,29450,29450,29450,0
20240802,093700,11691800,29450,29450,29450,29450,0
20240802,093600,11691800,29450,29450,29450,29450,0
20240802,093500,11691800,29450,29450,29450,29450,0
20240802,093400,11691800,29450,29450,29450,29450,0
20240802,093300,11691800,29450,29450,29450,29450,0
20240802,093200,11691800,29450,29450,29450,29450,0
20240802,093100,11691800,29450,29450,29450,29450,0
20240802,093000,11691800,29450,29450,29450,29450,0
20240802,092900,11691800,29450,29450,29450,29450,0
20240802,092800,11691800,29450,29450,29450,29450,0
20240802,092700,11691800,29450,29450,29450,29450,100
20240802,092600,8746800,29450,29450,29450,29450,0
20240802,092500,8746800,29450,29450,29450,29450,0
20240802,092400,8746800,29450,29450,29450,29450,1
20240802,092300,8717350,29050,29050,29050,29050,0
20240802,092200,8717350,29050,29050,29050,29050,49
20240802,092100,7293900,29050,29050,29050,29050,0
20240802,092000,7293900,29050,29150,29150,29050,251
20240802,091900,0,29500,29500,29500,29500,0
20240802,091800,0,29500,29500,29500,29500,0
20240802,091700,0,29500,29500,29500,29500,0
20240802,091600,0,29500,29500,29500,29500,0
20240802,091500,0,29500,29500,29500,29500,0
20240802,091400,0,29500,29500,29500,29500,0
20240802,091300,0,29500,29500,29500,29500,0
20240802,091200,0,29500,29500,29500,29500,0
20240802,091100,0,29500,29500,29500,29500,0
20240802,091000,0,29500,29500,29500,29500,0
20240802,090900,0,29500,29500,29500,29500,0
20240802,090800,0,29500,29500,29500,29500,0
20240802,090700,0,29500,29500,29500,29500,0
20240802,090600,0,29500,29500,29500,29500,0
20240802,090500,0,29500,29500,29500,29500,0
20240802,090400,0,29500,29500,29500,29500,0
20240802,090300,0,29500,29500,29500,29500,0
20240802,090200,0,29500,29500,29500,29500,0
20240802,090100,0,29500,29500,29500,29500,0
20240802,090000,0,29500,29500,29500,29500,0