KissMeData/200780/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,203200,27073570,5800,5800,5800,5800,587
20240801,203100,27073570,5800,5800,5800,5800,0
20240801,203000,27073570,5800,5800,5800,5800,0
20240801,202900,27073570,5800,5800,5800,5800,0
20240801,202800,27073570,5800,5800,5800,5800,0
20240801,202700,27073570,5800,5800,5800,5800,0
20240801,202600,27073570,5800,5800,5800,5800,0
20240801,202500,27073570,5800,5800,5800,5800,0
20240801,202400,27073570,5800,5800,5800,5800,0
20240801,202300,27073570,5800,5800,5800,5800,0
20240801,202200,27073570,5800,5800,5800,5800,0
20240801,202100,27073570,5800,5800,5800,5800,0
20240801,202000,27073570,5800,5800,5800,5800,0
20240801,201900,27073570,5800,5800,5800,5800,0
20240801,201800,27073570,5800,5800,5800,5800,0
20240801,201700,27073570,5800,5800,5800,5800,0
20240801,201600,27073570,5800,5800,5800,5800,0
20240801,201500,27073570,5800,5800,5800,5800,0
20240801,201400,27073570,5800,5800,5800,5800,0
20240801,201300,27073570,5800,5800,5800,5800,0
20240801,201200,27073570,5800,5800,5800,5800,0
20240801,201100,27073570,5800,5800,5800,5800,0
20240801,201000,27073570,5800,5800,5800,5800,0
20240801,200900,27073570,5800,5800,5800,5800,0
20240801,200800,27073570,5800,5800,5800,5800,0
20240801,200700,27073570,5800,5800,5800,5800,0
20240801,200600,27073570,5800,5800,5800,5800,0
20240801,200500,27073570,5800,5800,5800,5800,0
20240801,200400,27073570,5800,5800,5800,5800,0
20240801,200300,27073570,5800,5800,5800,5800,0
20240801,200200,27073570,5800,5800,5800,5800,587
20240801,200100,27073570,5800,5800,5800,5800,0
20240801,200000,27073570,5800,5800,5800,5800,0
20240801,195900,27073570,5800,5800,5800,5800,0
20240801,195800,27073570,5800,5800,5800,5800,0
20240801,195700,27073570,5800,5800,5800,5800,0
20240801,195600,27073570,5800,5800,5800,5800,0
20240801,195500,27073570,5800,5800,5800,5800,0
20240801,195400,27073570,5800,5800,5800,5800,0
20240801,195300,27073570,5800,5800,5800,5800,0
20240801,195200,27073570,5800,5800,5800,5800,0
20240801,195100,27073570,5800,5800,5800,5800,0
20240801,195000,27073570,5800,5800,5800,5800,0
20240801,194900,27073570,5800,5800,5800,5800,0
20240801,194800,27073570,5800,5800,5800,5800,0
20240801,194700,27073570,5800,5800,5800,5800,0
20240801,194600,27073570,5800,5800,5800,5800,0
20240801,194500,27073570,5800,5800,5800,5800,0
20240801,194400,27073570,5800,5800,5800,5800,0
20240801,194300,27073570,5800,5800,5800,5800,0
20240801,194200,27073570,5800,5800,5800,5800,0
20240801,194100,27073570,5800,5800,5800,5800,0
20240801,194000,27073570,5800,5800,5800,5800,0
20240801,193900,27073570,5800,5800,5800,5800,0
20240801,193800,27073570,5800,5800,5800,5800,0
20240801,193700,27073570,5800,5800,5800,5800,0
20240801,193600,27073570,5800,5800,5800,5800,0
20240801,193500,27073570,5800,5800,5800,5800,0
20240801,193400,27073570,5800,5800,5800,5800,0
20240801,193300,27073570,5800,5800,5800,5800,0
20240801,193200,27073570,5800,5800,5800,5800,587
20240801,193100,27073570,5800,5800,5800,5800,0
20240801,193000,27073570,5800,5800,5800,5800,0
20240801,192900,27073570,5800,5800,5800,5800,0
20240801,192800,27073570,5800,5800,5800,5800,0
20240801,192700,27073570,5800,5800,5800,5800,0
20240801,192600,27073570,5800,5800,5800,5800,0
20240801,192500,27073570,5800,5800,5800,5800,0
20240801,192400,27073570,5800,5800,5800,5800,0
20240801,192300,27073570,5800,5800,5800,5800,0
20240801,192200,27073570,5800,5800,5800,5800,0
20240801,192100,27073570,5800,5800,5800,5800,0
20240801,192000,27073570,5800,5800,5800,5800,0
20240801,191900,27073570,5800,5800,5800,5800,0
20240801,191800,27073570,5800,5800,5800,5800,0
20240801,191700,27073570,5800,5800,5800,5800,0
20240801,191600,27073570,5800,5800,5800,5800,0
20240801,191500,27073570,5800,5800,5800,5800,0
20240801,191400,27073570,5800,5800,5800,5800,0
20240801,191300,27073570,5800,5800,5800,5800,0
20240801,191200,27073570,5800,5800,5800,5800,0
20240801,191100,27073570,5800,5800,5800,5800,0
20240801,191000,27073570,5800,5800,5800,5800,0
20240801,190900,27073570,5800,5800,5800,5800,0
20240801,190800,27073570,5800,5800,5800,5800,0
20240801,190700,27073570,5800,5800,5800,5800,0
20240801,190600,27073570,5800,5800,5800,5800,0
20240801,190500,27073570,5800,5800,5800,5800,0
20240801,190400,27073570,5800,5800,5800,5800,0
20240801,190300,27073570,5800,5800,5800,5800,0
20240801,190200,27073570,5800,5800,5800,5800,587
20240801,190100,27073570,5800,5800,5800,5800,0
20240801,190000,27073570,5800,5800,5800,5800,0
20240801,185900,27073570,5800,5800,5800,5800,0
20240801,185800,27073570,5800,5800,5800,5800,0
20240801,185700,27073570,5800,5800,5800,5800,0
20240801,185600,27073570,5800,5800,5800,5800,0
20240801,185500,27073570,5800,5800,5800,5800,0
20240801,185400,27073570,5800,5800,5800,5800,0
20240801,185300,27073570,5800,5800,5800,5800,0
20240801,185200,27073570,5800,5800,5800,5800,0
20240801,185100,27073570,5800,5800,5800,5800,0
20240801,185000,27073570,5800,5800,5800,5800,0
20240801,184900,27073570,5800,5800,5800,5800,0
20240801,184800,27073570,5800,5800,5800,5800,0
20240801,184700,27073570,5800,5800,5800,5800,0
20240801,184600,27073570,5800,5800,5800,5800,0
20240801,184500,27073570,5800,5800,5800,5800,0
20240801,184400,27073570,5800,5800,5800,5800,0
20240801,184300,27073570,5800,5800,5800,5800,0
20240801,184200,27073570,5800,5800,5800,5800,0
20240801,184100,27073570,5800,5800,5800,5800,0
20240801,184000,27073570,5800,5800,5800,5800,0
20240801,183900,27073570,5800,5800,5800,5800,0
20240801,183800,27073570,5800,5800,5800,5800,0
20240801,183700,27073570,5800,5800,5800,5800,0
20240801,183600,27073570,5800,5800,5800,5800,0
20240801,183500,27073570,5800,5800,5800,5800,0
20240801,183400,27073570,5800,5800,5800,5800,0
20240801,183300,27073570,5800,5800,5800,5800,0
20240801,183200,27073570,5800,5800,5800,5800,587
20240801,183100,27073570,5800,5800,5800,5800,0
20240801,183000,27073570,5800,5800,5800,5800,0
20240801,182900,27073570,5800,5800,5800,5800,0
20240801,182800,27073570,5800,5800,5800,5800,0
20240801,182700,27073570,5800,5800,5800,5800,0
20240801,182600,27073570,5800,5800,5800,5800,0
20240801,182500,27073570,5800,5800,5800,5800,0
20240801,182400,27073570,5800,5800,5800,5800,0
20240801,182300,27073570,5800,5800,5800,5800,0
20240801,182200,27073570,5800,5800,5800,5800,0
20240801,182100,27073570,5800,5800,5800,5800,0
20240801,182000,27073570,5800,5800,5800,5800,0
20240801,181900,27073570,5800,5800,5800,5800,0
20240801,181800,27073570,5800,5800,5800,5800,0
20240801,181700,27073570,5800,5800,5800,5800,0
20240801,181600,27073570,5800,5800,5800,5800,0
20240801,181500,27073570,5800,5800,5800,5800,0
20240801,181400,27073570,5800,5800,5800,5800,0
20240801,181300,27073570,5800,5800,5800,5800,0
20240801,181200,27073570,5800,5800,5800,5800,0
20240801,181100,27073570,5800,5800,5800,5800,0
20240801,181000,27073570,5800,5800,5800,5800,0
20240801,180900,27073570,5800,5800,5800,5800,0
20240801,180800,27073570,5800,5800,5800,5800,0
20240801,180700,27073570,5800,5800,5800,5800,0
20240801,180600,27073570,5800,5800,5800,5800,0
20240801,180500,27073570,5800,5800,5800,5800,0
20240801,180400,27073570,5800,5800,5800,5800,0
20240801,180300,27073570,5800,5800,5800,5800,0
20240801,180200,27073570,5800,5800,5800,5800,587
20240801,180100,27073570,5800,5800,5800,5800,0
20240801,180000,27073570,5800,5800,5800,5800,0
20240801,175900,27073570,5800,5800,5800,5800,0
20240801,175800,27073570,5800,5800,5800,5800,0
20240801,175700,27073570,5800,5800,5800,5800,0
20240801,175600,27073570,5800,5800,5800,5800,0
20240801,175500,27073570,5800,5800,5800,5800,0
20240801,175400,27073570,5800,5800,5800,5800,0
20240801,175300,27073570,5800,5800,5800,5800,0
20240801,175200,27073570,5800,5800,5800,5800,0
20240801,175100,27073570,5800,5800,5800,5800,0
20240801,175000,27073570,5800,5800,5800,5800,0
20240801,174900,27073570,5800,5800,5800,5800,0
20240801,174800,27073570,5800,5800,5800,5800,0
20240801,174700,27073570,5800,5800,5800,5800,0
20240801,174600,27073570,5800,5800,5800,5800,0
20240801,174500,27073570,5800,5800,5800,5800,0
20240801,174400,27073570,5800,5800,5800,5800,0
20240801,174300,27073570,5800,5800,5800,5800,0
20240801,174200,27073570,5800,5800,5800,5800,0
20240801,174100,27073570,5800,5800,5800,5800,0
20240801,174000,27073570,5800,5800,5800,5800,0
20240801,173900,27073570,5800,5800,5800,5800,0
20240801,173800,27073570,5800,5800,5800,5800,0
20240801,173700,27073570,5800,5800,5800,5800,0
20240801,173600,27073570,5800,5800,5800,5800,0
20240801,173500,27073570,5800,5800,5800,5800,0
20240801,173400,27073570,5800,5800,5800,5800,0
20240801,173300,27073570,5800,5800,5800,5800,0
20240801,173200,27073570,5800,5800,5800,5800,587
20240801,173100,27073570,5800,5800,5800,5800,0
20240801,173000,27073570,5800,5800,5800,5800,0
20240801,172900,27073570,5800,5800,5800,5800,0
20240801,172800,27073570,5800,5800,5800,5800,0
20240801,172700,27073570,5800,5800,5800,5800,0
20240801,172600,27073570,5800,5800,5800,5800,0
20240801,172500,27073570,5800,5800,5800,5800,0
20240801,172400,27073570,5800,5800,5800,5800,0
20240801,172300,27073570,5800,5800,5800,5800,0
20240801,172200,27073570,5800,5800,5800,5800,0
20240801,172100,27073570,5800,5800,5800,5800,0
20240801,172000,27073570,5800,5800,5800,5800,0
20240801,171900,27073570,5800,5800,5800,5800,0
20240801,171800,27073570,5800,5800,5800,5800,0
20240801,171700,27073570,5800,5800,5800,5800,0
20240801,171600,27073570,5800,5800,5800,5800,0
20240801,171500,27073570,5800,5800,5800,5800,0
20240801,171400,27073570,5800,5800,5800,5800,0
20240801,171300,27073570,5800,5800,5800,5800,0
20240801,171200,27073570,5800,5800,5800,5800,0
20240801,171100,27073570,5800,5800,5800,5800,0
20240801,171000,27073570,5800,5800,5800,5800,0
20240801,170900,27073570,5800,5800,5800,5800,0
20240801,170800,27073570,5800,5800,5800,5800,0
20240801,170700,27073570,5800,5800,5800,5800,0
20240801,170600,27073570,5800,5800,5800,5800,0
20240801,170500,27073570,5800,5800,5800,5800,0
20240801,170400,27073570,5800,5800,5800,5800,0
20240801,170300,27073570,5800,5800,5800,5800,0
20240801,170200,27073570,5800,5800,5800,5800,587
20240801,170100,27073570,5800,5800,5800,5800,0
20240801,170000,27073570,5800,5800,5800,5800,0
20240801,165900,27073570,5800,5800,5800,5800,0
20240801,165800,27073570,5800,5800,5800,5800,0
20240801,165700,27073570,5800,5800,5800,5800,0
20240801,165600,27073570,5800,5800,5800,5800,0
20240801,165500,27073570,5800,5800,5800,5800,0
20240801,165400,27073570,5800,5800,5800,5800,0
20240801,165300,27073570,5800,5800,5800,5800,0
20240801,165200,27073570,5800,5800,5800,5800,0
20240801,165100,27073570,5800,5800,5800,5800,0
20240801,165000,27073570,5800,5800,5800,5800,0
20240801,164900,27073570,5800,5800,5800,5800,0
20240801,164800,27073570,5800,5800,5800,5800,0
20240801,164700,27073570,5800,5800,5800,5800,0
20240801,164600,27073570,5800,5800,5800,5800,0
20240801,164500,27073570,5800,5800,5800,5800,0
20240801,164400,27073570,5800,5800,5800,5800,0
20240801,164300,27073570,5800,5800,5800,5800,0
20240801,164200,27073570,5800,5800,5800,5800,0
20240801,164100,27073570,5800,5800,5800,5800,0
20240801,164000,27073570,5800,5800,5800,5800,0
20240801,163900,27073570,5800,5800,5800,5800,0
20240801,163800,27073570,5800,5800,5800,5800,0
20240801,163700,27073570,5800,5800,5800,5800,0
20240801,163600,27073570,5800,5800,5800,5800,0
20240801,163500,27073570,5800,5800,5800,5800,0
20240801,163400,27073570,5800,5800,5800,5800,0
20240801,163300,27073570,5800,5800,5800,5800,0
20240801,163200,27073570,5800,5800,5800,5800,587
20240801,163100,27073570,5800,5800,5800,5800,0
20240801,163000,27073570,5800,5800,5800,5800,0
20240801,162900,27073570,5800,5800,5800,5800,0
20240801,162800,27073570,5800,5800,5800,5800,0
20240801,162700,27073570,5800,5800,5800,5800,0
20240801,162600,27073570,5800,5800,5800,5800,0
20240801,162500,27073570,5800,5800,5800,5800,0
20240801,162400,27073570,5800,5800,5800,5800,0
20240801,162300,27073570,5800,5800,5800,5800,0
20240801,162200,27073570,5800,5800,5800,5800,0
20240801,162100,27073570,5800,5800,5800,5800,0
20240801,162000,27073570,5800,5800,5800,5800,0
20240801,161900,27073570,5800,5800,5800,5800,0
20240801,161800,27073570,5800,5800,5800,5800,0
20240801,161700,27073570,5800,5800,5800,5800,0
20240801,161600,27073570,5800,5800,5800,5800,0
20240801,161500,27073570,5800,5800,5800,5800,0
20240801,161400,27073570,5800,5800,5800,5800,0
20240801,161300,27073570,5800,5800,5800,5800,0
20240801,161200,27073570,5800,5800,5800,5800,0
20240801,161100,27073570,5800,5800,5800,5800,0
20240801,161000,27073570,5800,5800,5800,5800,0
20240801,160900,27073570,5800,5800,5800,5800,0
20240801,160800,27073570,5800,5800,5800,5800,0
20240801,160700,27073570,5800,5800,5800,5800,0
20240801,160600,27073570,5800,5800,5800,5800,0
20240801,160500,27073570,5800,5800,5800,5800,0
20240801,160400,27073570,5800,5800,5800,5800,0
20240801,160300,27073570,5800,5800,5800,5800,0
20240801,160200,27073570,5800,5800,5800,5800,587
20240801,160100,27073570,5800,5800,5800,5800,0
20240801,160000,27073570,5800,5800,5800,5800,0
20240801,155900,27073570,5800,5800,5800,5800,0
20240801,155800,27073570,5800,5800,5800,5800,0
20240801,155700,27073570,5800,5800,5800,5800,0
20240801,155600,27073570,5800,5800,5800,5800,0
20240801,155500,27073570,5800,5800,5800,5800,0
20240801,155400,27073570,5800,5800,5800,5800,0
20240801,155300,27073570,5800,5800,5800,5800,0
20240801,155200,27073570,5800,5800,5800,5800,0
20240801,155100,27073570,5800,5800,5800,5800,0
20240801,155000,27073570,5800,5800,5800,5800,0
20240801,154900,27073570,5800,5800,5800,5800,0
20240801,154800,27073570,5800,5800,5800,5800,0
20240801,154700,27073570,5800,5800,5800,5800,0
20240801,154600,27073570,5800,5800,5800,5800,0
20240801,154500,27073570,5800,5800,5800,5800,0
20240801,154400,27073570,5800,5800,5800,5800,0
20240801,154300,27073570,5800,5800,5800,5800,0
20240801,154200,27073570,5800,5800,5800,5800,0
20240801,154100,27073570,5800,5800,5800,5800,0
20240801,154000,27073570,5800,5800,5800,5800,0
20240801,153900,27073570,5800,5800,5800,5800,0
20240801,153800,27073570,5800,5800,5800,5800,0
20240801,153700,27073570,5800,5800,5800,5800,0
20240801,153600,27073570,5800,5800,5800,5800,0
20240801,153500,27073570,5800,5800,5800,5800,0
20240801,153400,27073570,5800,5800,5800,5800,0
20240801,153300,27073570,5800,5800,5800,5800,0
20240801,153200,27073570,5800,5800,5800,5800,587
20240801,153100,27073570,5800,5800,5800,5800,0
20240801,153000,27073570,5800,5800,5800,5800,587
20240801,152900,23668970,5800,5800,5800,5800,0
20240801,152800,23668970,5800,5800,5800,5800,0
20240801,152700,23668970,5800,5800,5800,5800,0
20240801,152600,23668970,5800,5800,5800,5800,0
20240801,152500,23668970,5800,5800,5800,5800,0
20240801,152400,23668970,5800,5800,5800,5800,0
20240801,152300,23668970,5800,5800,5800,5800,0
20240801,152200,23668970,5800,5800,5800,5800,0
20240801,152100,23668970,5800,5800,5800,5800,0
20240801,152000,23668970,5800,5800,5800,5800,0
20240801,151900,23668970,5800,5800,5800,5800,0
20240801,151800,23668970,5800,5800,5800,5800,0
20240801,151700,23668970,5800,5800,5800,5800,0
20240801,151600,23668970,5800,5800,5800,5800,0
20240801,151500,23668970,5800,5800,5800,5800,0
20240801,151400,23668970,5800,5800,5800,5800,0
20240801,151300,23668970,5800,5790,5800,5790,2
20240801,151200,23657380,5770,5770,5770,5770,132
20240801,151100,22895740,5780,5780,5780,5780,1
20240801,151000,22889960,5790,5790,5790,5790,0
20240801,150900,22889960,5790,5790,5790,5790,0
20240801,150800,22889960,5790,5790,5790,5790,0
20240801,150700,22889960,5790,5790,5790,5790,108
20240801,150600,22264640,5790,5790,5790,5790,0
20240801,150500,22264640,5790,5790,5790,5790,0
20240801,150400,22264640,5790,5790,5790,5790,0
20240801,150300,22264640,5790,5790,5790,5790,3
20240801,150200,22247270,5800,5800,5800,5800,0
20240801,150100,22247270,5800,5800,5800,5800,0
20240801,150000,22247270,5800,5800,5800,5800,0
20240801,145900,22247270,5800,5800,5800,5800,0
20240801,145800,22247270,5800,5800,5800,5800,0
20240801,145700,22247270,5800,5800,5800,5800,0
20240801,145600,22247270,5800,5800,5800,5800,0
20240801,145500,22247270,5800,5800,5800,5800,0
20240801,145400,22247270,5800,5800,5800,5800,0
20240801,145300,22247270,5800,5800,5800,5800,0
20240801,145200,22247270,5800,5800,5800,5800,0
20240801,145100,22247270,5800,5800,5800,5800,1
20240801,145000,22241470,5790,5790,5790,5790,0
20240801,144900,22241470,5790,5790,5790,5790,0
20240801,144800,22241470,5790,5760,5790,5760,2
20240801,144700,22229920,5750,5750,5750,5750,0
20240801,144600,22229920,5750,5790,5790,5750,480
20240801,144500,19469680,5800,5800,5800,5800,0
20240801,144400,19469680,5800,5800,5800,5800,0
20240801,144300,19469680,5800,5800,5800,5800,0
20240801,144200,19469680,5800,5800,5800,5800,0
20240801,144100,19469680,5800,5800,5800,5800,0
20240801,144000,19469680,5800,5800,5800,5800,0
20240801,143900,19469680,5800,5800,5800,5800,0
20240801,143800,19469680,5800,5800,5800,5800,1
20240801,143700,19463880,5800,5800,5800,5800,1
20240801,143600,19458080,5790,5790,5790,5790,0
20240801,143500,19458080,5790,5790,5790,5790,0
20240801,143400,19458080,5790,5790,5790,5790,0
20240801,143300,19458080,5790,5790,5790,5790,0
20240801,143200,19458080,5790,5790,5790,5790,1
20240801,143100,19452290,5800,5800,5800,5800,0
20240801,143000,19452290,5800,5800,5800,5800,0
20240801,142900,19452290,5800,5800,5800,5800,0
20240801,142800,19452290,5800,5800,5800,5800,0
20240801,142700,19452290,5800,5800,5800,5800,0
20240801,142600,19452290,5800,5800,5800,5800,0
20240801,142500,19452290,5800,5800,5800,5800,0
20240801,142400,19452290,5800,5800,5800,5800,0
20240801,142300,19452290,5800,5800,5800,5800,0
20240801,142200,19452290,5800,5800,5800,5800,0
20240801,142100,19452290,5800,5800,5800,5800,0
20240801,142000,19452290,5800,5800,5800,5800,0
20240801,141900,19452290,5800,5800,5800,5800,0
20240801,141800,19452290,5800,5800,5800,5800,0
20240801,141700,19452290,5800,5800,5800,5800,0
20240801,141600,19452290,5800,5800,5800,5800,0
20240801,141500,19452290,5800,5800,5800,5800,0
20240801,141400,19452290,5800,5800,5800,5800,0
20240801,141300,19452290,5800,5800,5800,5800,0
20240801,141200,19452290,5800,5800,5800,5800,0
20240801,141100,19452290,5800,5800,5800,5800,1
20240801,141000,19446490,5800,5800,5800,5800,0
20240801,140900,19446490,5800,5800,5800,5800,172
20240801,140800,18448890,5800,5810,5810,5800,46
20240801,140700,18182080,5800,5800,5800,5800,127
20240801,140600,17445480,5800,5800,5800,5800,0
20240801,140500,17445480,5800,5800,5800,5800,1
20240801,140400,17439680,5800,5800,5800,5800,0
20240801,140300,17439680,5800,5800,5800,5800,0
20240801,140200,17439680,5800,5800,5800,5800,0
20240801,140100,17439680,5800,5800,5800,5800,0
20240801,140000,17439680,5800,5800,5800,5800,0
20240801,135900,17439680,5800,5800,5800,5800,0
20240801,135800,17439680,5800,5800,5800,5800,0
20240801,135700,17439680,5800,5800,5800,5800,0
20240801,135600,17439680,5800,5800,5800,5800,0
20240801,135500,17439680,5800,5800,5800,5800,1
20240801,135400,17433880,5750,5790,5790,5750,900
20240801,135300,12247060,5800,5800,5800,5800,0
20240801,135200,12247060,5800,5800,5800,5800,0
20240801,135100,12247060,5800,5800,5800,5800,0
20240801,135000,12247060,5800,5800,5800,5800,0
20240801,134900,12247060,5800,5800,5800,5800,0
20240801,134800,12247060,5800,5800,5800,5800,5
20240801,134700,12218060,5800,5800,5800,5800,0
20240801,134600,12218060,5800,5800,5800,5800,0
20240801,134500,12218060,5800,5800,5800,5800,0
20240801,134400,12218060,5800,5800,5800,5800,8
20240801,134300,12171660,5800,5800,5800,5800,0
20240801,134200,12171660,5800,5800,5800,5800,0
20240801,134100,12171660,5800,5800,5800,5800,0
20240801,134000,12171660,5800,5800,5800,5800,0
20240801,133900,12171660,5800,5800,5800,5800,0
20240801,133800,12171660,5800,5800,5800,5800,0
20240801,133700,12171660,5800,5800,5800,5800,0
20240801,133600,12171660,5800,5800,5800,5800,0
20240801,133500,12171660,5800,5800,5800,5800,0
20240801,133400,12171660,5800,5800,5800,5800,1
20240801,133300,12165860,5800,5800,5800,5800,0
20240801,133200,12165860,5800,5800,5800,5800,0
20240801,133100,12165860,5800,5800,5800,5800,0
20240801,133000,12165860,5800,5800,5800,5800,0
20240801,132900,12165860,5800,5800,5800,5800,0
20240801,132800,12165860,5800,5800,5800,5800,0
20240801,132700,12165860,5800,5800,5800,5800,0
20240801,132600,12165860,5800,5800,5800,5800,0
20240801,132500,12165860,5800,5800,5800,5800,0
20240801,132400,12165860,5800,5800,5800,5800,0
20240801,132300,12165860,5800,5800,5800,5800,0
20240801,132200,12165860,5800,5800,5800,5800,0
20240801,132100,12165860,5800,5800,5800,5800,0
20240801,132000,12165860,5800,5800,5800,5800,0
20240801,131900,12165860,5800,5800,5800,5800,0
20240801,131800,12165860,5800,5800,5800,5800,0
20240801,131700,12165860,5800,5800,5800,5800,1
20240801,131600,12160060,5800,5800,5800,5800,0
20240801,131500,12160060,5800,5800,5800,5800,0
20240801,131400,12160060,5800,5800,5800,5800,0
20240801,131300,12160060,5800,5800,5800,5800,0
20240801,131200,12160060,5800,5800,5800,5800,0
20240801,131100,12160060,5800,5800,5800,5800,0
20240801,131000,12160060,5800,5800,5800,5800,43
20240801,130900,11910660,5780,5780,5780,5780,0
20240801,130800,11910660,5780,5780,5780,5780,0
20240801,130700,11910660,5780,5780,5780,5780,0
20240801,130600,11910660,5780,5780,5780,5780,0
20240801,130500,11910660,5780,5780,5780,5780,0
20240801,130400,11910660,5780,5780,5780,5780,1
20240801,130300,11904880,5800,5800,5800,5800,0
20240801,130200,11904880,5800,5800,5800,5800,0
20240801,130100,11904880,5800,5790,5800,5790,200
20240801,130000,10744890,5800,5800,5800,5800,0
20240801,125900,10744890,5800,5800,5800,5800,0
20240801,125800,10744890,5800,5800,5800,5800,0
20240801,125700,10744890,5800,5800,5800,5800,0
20240801,125600,10744890,5800,5790,5800,5790,400
20240801,125500,8425360,5800,5800,5800,5800,0
20240801,125400,8425360,5800,5800,5800,5800,0
20240801,125300,8425360,5800,5800,5800,5800,0
20240801,125200,8425360,5800,5800,5800,5800,0
20240801,125100,8425360,5800,5800,5800,5800,0
20240801,125000,8425360,5800,5800,5800,5800,0
20240801,124900,8425360,5800,5800,5800,5800,0
20240801,124800,8425360,5800,5800,5800,5800,0
20240801,124700,8425360,5800,5800,5800,5800,0
20240801,124600,8425360,5800,5800,5800,5800,0
20240801,124500,8425360,5800,5800,5800,5800,0
20240801,124400,8425360,5800,5800,5800,5800,0
20240801,124300,8425360,5800,5800,5800,5800,0
20240801,124200,8425360,5800,5800,5800,5800,0
20240801,124100,8425360,5800,5800,5800,5800,0
20240801,124000,8425360,5800,5800,5800,5800,0
20240801,123900,8425360,5800,5800,5800,5800,0
20240801,123800,8425360,5800,5800,5800,5800,0
20240801,123700,8425360,5800,5800,5800,5800,0
20240801,123600,8425360,5800,5800,5800,5800,0
20240801,123500,8425360,5800,5800,5800,5800,0
20240801,123400,8425360,5800,5800,5800,5800,0
20240801,123300,8425360,5800,5800,5800,5800,0
20240801,123200,8425360,5800,5800,5800,5800,0
20240801,123100,8425360,5800,5800,5800,5800,0
20240801,123000,8425360,5800,5800,5800,5800,0
20240801,122900,8425360,5800,5800,5800,5800,0
20240801,122800,8425360,5800,5800,5800,5800,0
20240801,122700,8425360,5800,5800,5800,5800,0
20240801,122600,8425360,5800,5800,5800,5800,0
20240801,122500,8425360,5800,5800,5800,5800,0
20240801,122400,8425360,5800,5800,5800,5800,0
20240801,122300,8425360,5800,5800,5800,5800,0
20240801,122200,8425360,5800,5800,5800,5800,0
20240801,122100,8425360,5800,5800,5800,5800,0
20240801,122000,8425360,5800,5800,5800,5800,0
20240801,121900,8425360,5800,5800,5800,5800,0
20240801,121800,8425360,5800,5800,5800,5800,0
20240801,121700,8425360,5800,5800,5800,5800,0
20240801,121600,8425360,5800,5800,5800,5800,0
20240801,121500,8425360,5800,5790,5800,5790,2
20240801,121400,8413770,5780,5780,5780,5780,0
20240801,121300,8413770,5780,5780,5780,5780,0
20240801,121200,8413770,5780,5780,5780,5780,0
20240801,121100,8413770,5780,5780,5780,5780,0
20240801,121000,8413770,5780,5780,5780,5780,0
20240801,120900,8413770,5780,5780,5780,5780,0
20240801,120800,8413770,5780,5780,5780,5780,0
20240801,120700,8413770,5780,5780,5780,5780,0
20240801,120600,8413770,5780,5780,5780,5780,0
20240801,120500,8413770,5780,5780,5780,5780,0
20240801,120400,8413770,5780,5780,5780,5780,0
20240801,120300,8413770,5780,5780,5780,5780,0
20240801,120200,8413770,5780,5780,5780,5780,0
20240801,120100,8413770,5780,5780,5780,5780,80
20240801,120000,7951370,5780,5780,5780,5780,0
20240801,115900,7951370,5780,5780,5780,5780,0
20240801,115800,7951370,5780,5780,5780,5780,6
20240801,115700,7916690,5780,5780,5780,5780,0
20240801,115600,7916690,5780,5780,5780,5780,0
20240801,115500,7916690,5780,5780,5780,5780,0
20240801,115400,7916690,5780,5780,5780,5780,0
20240801,115300,7916690,5780,5780,5780,5780,0
20240801,115200,7916690,5780,5780,5780,5780,0
20240801,115100,7916690,5780,5780,5780,5780,0
20240801,115000,7916690,5780,5780,5780,5780,0
20240801,114900,7916690,5780,5780,5780,5780,0
20240801,114800,7916690,5780,5780,5780,5780,0
20240801,114700,7916690,5780,5780,5780,5780,0
20240801,114600,7916690,5780,5780,5780,5780,7
20240801,114500,7876230,5780,5780,5780,5780,0
20240801,114400,7876230,5780,5780,5780,5780,0
20240801,114300,7876230,5780,5780,5780,5780,0
20240801,114200,7876230,5780,5780,5780,5780,0
20240801,114100,7876230,5780,5780,5780,5780,0
20240801,114000,7876230,5780,5780,5780,5780,0
20240801,113900,7876230,5780,5780,5780,5780,0
20240801,113800,7876230,5780,5780,5780,5780,0
20240801,113700,7876230,5780,5780,5780,5780,0
20240801,113600,7876230,5780,5780,5780,5780,0
20240801,113500,7876230,5780,5780,5780,5780,0
20240801,113400,7876230,5780,5780,5780,5780,0
20240801,113300,7876230,5780,5780,5780,5780,0
20240801,113200,7876230,5780,5780,5780,5780,0
20240801,113100,7876230,5780,5780,5780,5780,0
20240801,113000,7876230,5780,5780,5780,5780,0
20240801,112900,7876230,5780,5780,5780,5780,0
20240801,112800,7876230,5780,5790,5790,5780,97
20240801,112700,7315560,5810,5810,5810,5810,0
20240801,112600,7315560,5810,5810,5810,5810,1
20240801,112500,7309750,5800,5800,5800,5800,0
20240801,112400,7309750,5800,5800,5800,5800,1
20240801,112300,7303950,5810,5810,5810,5810,0
20240801,112200,7303950,5810,5810,5810,5810,0
20240801,112100,7303950,5810,5810,5810,5810,0
20240801,112000,7303950,5810,5810,5810,5810,0
20240801,111900,7303950,5810,5810,5810,5810,0
20240801,111800,7303950,5810,5810,5810,5810,0
20240801,111700,7303950,5810,5810,5810,5810,0
20240801,111600,7303950,5810,5810,5810,5810,0
20240801,111500,7303950,5810,5810,5810,5810,0
20240801,111400,7303950,5810,5810,5810,5810,0
20240801,111300,7303950,5810,5810,5810,5810,0
20240801,111200,7303950,5810,5810,5810,5810,0
20240801,111100,7303950,5810,5810,5810,5810,0
20240801,111000,7303950,5810,5810,5810,5810,0
20240801,110900,7303950,5810,5810,5810,5810,0
20240801,110800,7303950,5810,5810,5810,5810,7
20240801,110700,7263280,5810,5810,5810,5810,0
20240801,110600,7263280,5810,5810,5810,5810,0
20240801,110500,7263280,5810,5810,5810,5810,0
20240801,110400,7263280,5810,5810,5810,5810,0
20240801,110300,7263280,5810,5810,5810,5810,0
20240801,110200,7263280,5810,5810,5810,5810,0
20240801,110100,7263280,5810,5810,5810,5810,0
20240801,110000,7263280,5810,5810,5810,5810,60
20240801,105900,6914680,5810,5810,5810,5810,0
20240801,105800,6914680,5810,5810,5810,5810,0
20240801,105700,6914680,5810,5810,5810,5810,0
20240801,105600,6914680,5810,5810,5810,5810,0
20240801,105500,6914680,5810,5810,5810,5810,5
20240801,105400,6885630,5800,5800,5800,5800,7
20240801,105300,6845030,5810,5810,5810,5810,0
20240801,105200,6845030,5810,5810,5810,5810,0
20240801,105100,6845030,5810,5810,5810,5810,0
20240801,105000,6845030,5810,5810,5810,5810,0
20240801,104900,6845030,5810,5810,5810,5810,0
20240801,104800,6845030,5810,5810,5810,5810,0
20240801,104700,6845030,5810,5810,5810,5810,0
20240801,104600,6845030,5810,5810,5810,5810,0
20240801,104500,6845030,5810,5810,5810,5810,0
20240801,104400,6845030,5810,5810,5810,5810,0
20240801,104300,6845030,5810,5810,5810,5810,0
20240801,104200,6845030,5810,5810,5810,5810,0
20240801,104100,6845030,5810,5810,5810,5810,0
20240801,104000,6845030,5810,5810,5810,5810,0
20240801,103900,6845030,5810,5810,5810,5810,0
20240801,103800,6845030,5810,5810,5810,5810,0
20240801,103700,6845030,5810,5810,5810,5810,0
20240801,103600,6845030,5810,5810,5810,5810,0
20240801,103500,6845030,5810,5810,5810,5810,0
20240801,103400,6845030,5810,5810,5810,5810,0
20240801,103300,6845030,5810,5810,5810,5810,0
20240801,103200,6845030,5810,5810,5810,5810,0
20240801,103100,6845030,5810,5810,5810,5810,0
20240801,103000,6845030,5810,5810,5810,5810,0
20240801,102900,6845030,5810,5810,5810,5810,0
20240801,102800,6845030,5810,5810,5810,5810,0
20240801,102700,6845030,5810,5810,5810,5810,0
20240801,102600,6845030,5810,5810,5810,5810,0
20240801,102500,6845030,5810,5810,5810,5810,0
20240801,102400,6845030,5810,5810,5810,5810,0
20240801,102300,6845030,5810,5810,5810,5810,0
20240801,102200,6845030,5810,5810,5810,5810,0
20240801,102100,6845030,5810,5810,5810,5810,0
20240801,102000,6845030,5810,5810,5810,5810,0
20240801,101900,6845030,5810,5810,5810,5810,0
20240801,101800,6845030,5810,5810,5810,5810,0
20240801,101700,6845030,5810,5810,5810,5810,0
20240801,101600,6845030,5810,5810,5810,5810,0
20240801,101500,6845030,5810,5810,5810,5810,0
20240801,101400,6845030,5810,5810,5810,5810,0
20240801,101300,6845030,5810,5810,5810,5810,0
20240801,101200,6845030,5810,5810,5810,5810,0
20240801,101100,6845030,5810,5810,5810,5810,0
20240801,101000,6845030,5810,5810,5810,5810,0
20240801,100900,6845030,5810,5770,5810,5770,5
20240801,100800,6816080,5750,5750,5750,5750,0
20240801,100700,6816080,5750,5820,5820,5720,259
20240801,100600,5328800,5830,5830,5830,5830,0
20240801,100500,5328800,5830,5830,5830,5830,1
20240801,100400,5322970,5820,5820,5820,5820,0
20240801,100300,5322970,5820,5820,5820,5820,0
20240801,100200,5322970,5820,5820,5820,5820,2
20240801,100100,5311330,5820,5820,5820,5820,5
20240801,100000,5282230,5820,5820,5820,5820,15
20240801,095900,5194930,5820,5820,5820,5820,0
20240801,095800,5194930,5820,5820,5820,5820,0
20240801,095700,5194930,5820,5820,5820,5820,0
20240801,095600,5194930,5820,5820,5820,5820,0
20240801,095500,5194930,5820,5820,5820,5820,0
20240801,095400,5194930,5820,5820,5820,5820,1
20240801,095300,5189110,5760,5760,5760,5760,0
20240801,095200,5189110,5760,5760,5760,5760,0
20240801,095100,5189110,5760,5760,5760,5760,0
20240801,095000,5189110,5760,5760,5760,5760,0
20240801,094900,5189110,5760,5760,5760,5760,0
20240801,094800,5189110,5760,5800,5800,5760,200
20240801,094700,4032110,5830,5830,5830,5830,0
20240801,094600,4032110,5830,5800,5830,5800,11
20240801,094500,3968260,5830,5830,5830,5830,0
20240801,094400,3968260,5830,5830,5830,5830,0
20240801,094300,3968260,5830,5830,5830,5830,0
20240801,094200,3968260,5830,5830,5830,5830,0
20240801,094100,3968260,5830,5830,5830,5830,0
20240801,094000,3968260,5830,5830,5830,5830,0
20240801,093900,3968260,5830,5830,5830,5830,0
20240801,093800,3968260,5830,5830,5830,5830,0
20240801,093700,3968260,5830,5830,5830,5830,0
20240801,093600,3968260,5830,5830,5830,5830,0
20240801,093500,3968260,5830,5830,5830,5830,0
20240801,093400,3968260,5830,5830,5830,5830,0
20240801,093300,3968260,5830,5830,5830,5830,0
20240801,093200,3968260,5830,5830,5830,5830,0
20240801,093100,3968260,5830,5830,5830,5830,0
20240801,093000,3968260,5830,5830,5830,5830,0
20240801,092900,3968260,5830,5830,5830,5830,0
20240801,092800,3968260,5830,5820,5830,5820,2
20240801,092700,3956610,5810,5810,5810,5810,480
20240801,092600,1167810,5810,5810,5810,5810,0
20240801,092500,1167810,5810,5810,5810,5810,0
20240801,092400,1167810,5810,5810,5810,5810,0
20240801,092300,1167810,5810,5810,5810,5810,0
20240801,092200,1167810,5810,5810,5810,5810,0
20240801,092100,1167810,5810,5810,5810,5810,0
20240801,092000,1167810,5810,5810,5810,5810,20
20240801,091900,1051610,5810,5810,5810,5810,76
20240801,091800,610050,5810,5810,5810,5810,0
20240801,091700,610050,5810,5810,5810,5810,0
20240801,091600,610050,5810,5810,5810,5810,0
20240801,091500,610050,5810,5810,5810,5810,0
20240801,091400,610050,5810,5810,5810,5810,0
20240801,091300,610050,5810,5810,5810,5810,0
20240801,091200,610050,5810,5810,5810,5810,0
20240801,091100,610050,5810,5810,5810,5810,0
20240801,091000,610050,5810,5810,5810,5810,0
20240801,090900,610050,5810,5810,5810,5810,0
20240801,090800,610050,5810,5810,5810,5810,0
20240801,090700,610050,5810,5810,5810,5810,0
20240801,090600,610050,5810,5810,5810,5810,0
20240801,090500,610050,5810,5810,5810,5810,0
20240801,090400,610050,5810,5810,5810,5810,0
20240801,090300,610050,5810,5810,5810,5810,0
20240801,090200,610050,5810,5810,5810,5810,0
20240801,090100,610050,5810,5810,5810,5810,37
20240801,090000,395080,5810,5810,5810,5810,68