KissMeData/044990/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,192600,45939400,29500,29500,29500,29500,40
20240801,192500,45939400,29500,29500,29500,29500,0
20240801,192400,45939400,29500,29500,29500,29500,0
20240801,192300,45939400,29500,29500,29500,29500,0
20240801,192200,45939400,29500,29500,29500,29500,0
20240801,192100,45939400,29500,29500,29500,29500,0
20240801,192000,45939400,29500,29500,29500,29500,0
20240801,191900,45939400,29500,29500,29500,29500,0
20240801,191800,45939400,29500,29500,29500,29500,0
20240801,191700,45939400,29500,29500,29500,29500,0
20240801,191600,45939400,29500,29500,29500,29500,0
20240801,191500,45939400,29500,29500,29500,29500,0
20240801,191400,45939400,29500,29500,29500,29500,0
20240801,191300,45939400,29500,29500,29500,29500,0
20240801,191200,45939400,29500,29500,29500,29500,0
20240801,191100,45939400,29500,29500,29500,29500,0
20240801,191000,45939400,29500,29500,29500,29500,0
20240801,190900,45939400,29500,29500,29500,29500,0
20240801,190800,45939400,29500,29500,29500,29500,0
20240801,190700,45939400,29500,29500,29500,29500,0
20240801,190600,45939400,29500,29500,29500,29500,0
20240801,190500,45939400,29500,29500,29500,29500,0
20240801,190400,45939400,29500,29500,29500,29500,0
20240801,190300,45939400,29500,29500,29500,29500,0
20240801,190200,45939400,29500,29500,29500,29500,0
20240801,190100,45939400,29500,29500,29500,29500,0
20240801,190000,45939400,29500,29500,29500,29500,0
20240801,185900,45939400,29500,29500,29500,29500,0
20240801,185800,45939400,29500,29500,29500,29500,0
20240801,185700,45939400,29500,29500,29500,29500,0
20240801,185600,45939400,29500,29500,29500,29500,40
20240801,185500,45939400,29500,29500,29500,29500,0
20240801,185400,45939400,29500,29500,29500,29500,0
20240801,185300,45939400,29500,29500,29500,29500,0
20240801,185200,45939400,29500,29500,29500,29500,0
20240801,185100,45939400,29500,29500,29500,29500,0
20240801,185000,45939400,29500,29500,29500,29500,0
20240801,184900,45939400,29500,29500,29500,29500,0
20240801,184800,45939400,29500,29500,29500,29500,0
20240801,184700,45939400,29500,29500,29500,29500,0
20240801,184600,45939400,29500,29500,29500,29500,0
20240801,184500,45939400,29500,29500,29500,29500,0
20240801,184400,45939400,29500,29500,29500,29500,0
20240801,184300,45939400,29500,29500,29500,29500,0
20240801,184200,45939400,29500,29500,29500,29500,0
20240801,184100,45939400,29500,29500,29500,29500,0
20240801,184000,45939400,29500,29500,29500,29500,0
20240801,183900,45939400,29500,29500,29500,29500,0
20240801,183800,45939400,29500,29500,29500,29500,0
20240801,183700,45939400,29500,29500,29500,29500,0
20240801,183600,45939400,29500,29500,29500,29500,0
20240801,183500,45939400,29500,29500,29500,29500,0
20240801,183400,45939400,29500,29500,29500,29500,0
20240801,183300,45939400,29500,29500,29500,29500,0
20240801,183200,45939400,29500,29500,29500,29500,0
20240801,183100,45939400,29500,29500,29500,29500,0
20240801,183000,45939400,29500,29500,29500,29500,0
20240801,182900,45939400,29500,29500,29500,29500,0
20240801,182800,45939400,29500,29500,29500,29500,0
20240801,182700,45939400,29500,29500,29500,29500,0
20240801,182600,45939400,29500,29500,29500,29500,40
20240801,182500,45939400,29500,29500,29500,29500,0
20240801,182400,45939400,29500,29500,29500,29500,0
20240801,182300,45939400,29500,29500,29500,29500,0
20240801,182200,45939400,29500,29500,29500,29500,0
20240801,182100,45939400,29500,29500,29500,29500,0
20240801,182000,45939400,29500,29500,29500,29500,0
20240801,181900,45939400,29500,29500,29500,29500,0
20240801,181800,45939400,29500,29500,29500,29500,0
20240801,181700,45939400,29500,29500,29500,29500,0
20240801,181600,45939400,29500,29500,29500,29500,0
20240801,181500,45939400,29500,29500,29500,29500,0
20240801,181400,45939400,29500,29500,29500,29500,0
20240801,181300,45939400,29500,29500,29500,29500,0
20240801,181200,45939400,29500,29500,29500,29500,0
20240801,181100,45939400,29500,29500,29500,29500,0
20240801,181000,45939400,29500,29500,29500,29500,0
20240801,180900,45939400,29500,29500,29500,29500,0
20240801,180800,45939400,29500,29500,29500,29500,0
20240801,180700,45939400,29500,29500,29500,29500,0
20240801,180600,45939400,29500,29500,29500,29500,0
20240801,180500,45939400,29500,29500,29500,29500,0
20240801,180400,45939400,29500,29500,29500,29500,0
20240801,180300,45939400,29500,29500,29500,29500,0
20240801,180200,45939400,29500,29500,29500,29500,0
20240801,180100,45939400,29500,29500,29500,29500,0
20240801,180000,45939400,29500,29500,29500,29500,0
20240801,175900,45939400,29500,29500,29500,29500,0
20240801,175800,45939400,29500,29500,29500,29500,0
20240801,175700,45939400,29500,29500,29500,29500,0
20240801,175600,45939400,29500,29500,29500,29500,40
20240801,175500,45939400,29500,29500,29500,29500,0
20240801,175400,45939400,29500,29500,29500,29500,0
20240801,175300,45939400,29500,29500,29500,29500,0
20240801,175200,45939400,29500,29500,29500,29500,0
20240801,175100,45939400,29500,29500,29500,29500,0
20240801,175000,45939400,29500,29500,29500,29500,0
20240801,174900,45939400,29500,29500,29500,29500,0
20240801,174800,45939400,29500,29500,29500,29500,0
20240801,174700,45939400,29500,29500,29500,29500,0
20240801,174600,45939400,29500,29500,29500,29500,0
20240801,174500,45939400,29500,29500,29500,29500,0
20240801,174400,45939400,29500,29500,29500,29500,0
20240801,174300,45939400,29500,29500,29500,29500,0
20240801,174200,45939400,29500,29500,29500,29500,0
20240801,174100,45939400,29500,29500,29500,29500,0
20240801,174000,45939400,29500,29500,29500,29500,0
20240801,173900,45939400,29500,29500,29500,29500,0
20240801,173800,45939400,29500,29500,29500,29500,0
20240801,173700,45939400,29500,29500,29500,29500,0
20240801,173600,45939400,29500,29500,29500,29500,0
20240801,173500,45939400,29500,29500,29500,29500,0
20240801,173400,45939400,29500,29500,29500,29500,0
20240801,173300,45939400,29500,29500,29500,29500,0
20240801,173200,45939400,29500,29500,29500,29500,0
20240801,173100,45939400,29500,29500,29500,29500,0
20240801,173000,45939400,29500,29500,29500,29500,0
20240801,172900,45939400,29500,29500,29500,29500,0
20240801,172800,45939400,29500,29500,29500,29500,0
20240801,172700,45939400,29500,29500,29500,29500,0
20240801,172600,45939400,29500,29500,29500,29500,40
20240801,172500,45939400,29500,29500,29500,29500,0
20240801,172400,45939400,29500,29500,29500,29500,0
20240801,172300,45939400,29500,29500,29500,29500,0
20240801,172200,45939400,29500,29500,29500,29500,0
20240801,172100,45939400,29500,29500,29500,29500,0
20240801,172000,45939400,29500,29500,29500,29500,0
20240801,171900,45939400,29500,29500,29500,29500,0
20240801,171800,45939400,29500,29500,29500,29500,0
20240801,171700,45939400,29500,29500,29500,29500,0
20240801,171600,45939400,29500,29500,29500,29500,0
20240801,171500,45939400,29500,29500,29500,29500,0
20240801,171400,45939400,29500,29500,29500,29500,0
20240801,171300,45939400,29500,29500,29500,29500,0
20240801,171200,45939400,29500,29500,29500,29500,0
20240801,171100,45939400,29500,29500,29500,29500,0
20240801,171000,45939400,29500,29500,29500,29500,0
20240801,170900,45939400,29500,29500,29500,29500,0
20240801,170800,45939400,29500,29500,29500,29500,0
20240801,170700,45939400,29500,29500,29500,29500,0
20240801,170600,45939400,29500,29500,29500,29500,0
20240801,170500,45939400,29500,29500,29500,29500,0
20240801,170400,45939400,29500,29500,29500,29500,0
20240801,170300,45939400,29500,29500,29500,29500,0
20240801,170200,45939400,29500,29500,29500,29500,0
20240801,170100,45939400,29500,29500,29500,29500,0
20240801,170000,45939400,29500,29500,29500,29500,0
20240801,165900,45939400,29500,29500,29500,29500,0
20240801,165800,45939400,29500,29500,29500,29500,0
20240801,165700,45939400,29500,29500,29500,29500,0
20240801,165600,45939400,29500,29500,29500,29500,40
20240801,165500,45939400,29500,29500,29500,29500,0
20240801,165400,45939400,29500,29500,29500,29500,0
20240801,165300,45939400,29500,29500,29500,29500,0
20240801,165200,45939400,29500,29500,29500,29500,0
20240801,165100,45939400,29500,29500,29500,29500,0
20240801,165000,45939400,29500,29500,29500,29500,0
20240801,164900,45939400,29500,29500,29500,29500,0
20240801,164800,45939400,29500,29500,29500,29500,0
20240801,164700,45939400,29500,29500,29500,29500,0
20240801,164600,45939400,29500,29500,29500,29500,0
20240801,164500,45939400,29500,29500,29500,29500,0
20240801,164400,45939400,29500,29500,29500,29500,0
20240801,164300,45939400,29500,29500,29500,29500,0
20240801,164200,45939400,29500,29500,29500,29500,0
20240801,164100,45939400,29500,29500,29500,29500,0
20240801,164000,45939400,29500,29500,29500,29500,0
20240801,163900,45939400,29500,29500,29500,29500,0
20240801,163800,45939400,29500,29500,29500,29500,0
20240801,163700,45939400,29500,29500,29500,29500,0
20240801,163600,45939400,29500,29500,29500,29500,0
20240801,163500,45939400,29500,29500,29500,29500,0
20240801,163400,45939400,29500,29500,29500,29500,0
20240801,163300,45939400,29500,29500,29500,29500,0
20240801,163200,45939400,29500,29500,29500,29500,0
20240801,163100,45939400,29500,29500,29500,29500,0
20240801,163000,45939400,29500,29500,29500,29500,0
20240801,162900,45939400,29500,29500,29500,29500,0
20240801,162800,45939400,29500,29500,29500,29500,0
20240801,162700,45939400,29500,29500,29500,29500,0
20240801,162600,45939400,29500,29500,29500,29500,40
20240801,162500,45939400,29500,29500,29500,29500,0
20240801,162400,45939400,29500,29500,29500,29500,0
20240801,162300,45939400,29500,29500,29500,29500,0
20240801,162200,45939400,29500,29500,29500,29500,0
20240801,162100,45939400,29500,29500,29500,29500,0
20240801,162000,45939400,29500,29500,29500,29500,0
20240801,161900,45939400,29500,29500,29500,29500,0
20240801,161800,45939400,29500,29500,29500,29500,0
20240801,161700,45939400,29500,29500,29500,29500,0
20240801,161600,45939400,29500,29500,29500,29500,0
20240801,161500,45939400,29500,29500,29500,29500,0
20240801,161400,45939400,29500,29500,29500,29500,0
20240801,161300,45939400,29500,29500,29500,29500,0
20240801,161200,45939400,29500,29500,29500,29500,0
20240801,161100,45939400,29500,29500,29500,29500,0
20240801,161000,45939400,29500,29500,29500,29500,0
20240801,160900,45939400,29500,29500,29500,29500,0
20240801,160800,45939400,29500,29500,29500,29500,0
20240801,160700,45939400,29500,29500,29500,29500,0
20240801,160600,45939400,29500,29500,29500,29500,0
20240801,160500,45939400,29500,29500,29500,29500,0
20240801,160400,45939400,29500,29500,29500,29500,0
20240801,160300,45939400,29500,29500,29500,29500,0
20240801,160200,45939400,29500,29500,29500,29500,0
20240801,160100,45939400,29500,29500,29500,29500,0
20240801,160000,45939400,29500,29500,29500,29500,0
20240801,155900,45939400,29500,29500,29500,29500,0
20240801,155800,45939400,29500,29500,29500,29500,0
20240801,155700,45939400,29500,29500,29500,29500,0
20240801,155600,45939400,29500,29500,29500,29500,40
20240801,155500,45939400,29500,29500,29500,29500,0
20240801,155400,45939400,29500,29500,29500,29500,0
20240801,155300,45939400,29500,29500,29500,29500,0
20240801,155200,45939400,29500,29500,29500,29500,0
20240801,155100,45939400,29500,29500,29500,29500,0
20240801,155000,45939400,29500,29500,29500,29500,0
20240801,154900,45939400,29500,29500,29500,29500,0
20240801,154800,45939400,29500,29500,29500,29500,0
20240801,154700,45939400,29500,29500,29500,29500,0
20240801,154600,45939400,29500,29500,29500,29500,0
20240801,154500,45939400,29500,29500,29500,29500,0
20240801,154400,45939400,29500,29500,29500,29500,0
20240801,154300,45939400,29500,29500,29500,29500,0
20240801,154200,45939400,29500,29500,29500,29500,0
20240801,154100,45939400,29500,29500,29500,29500,0
20240801,154000,45939400,29500,29500,29500,29500,0
20240801,153900,45939400,29500,29500,29500,29500,0
20240801,153800,45939400,29500,29500,29500,29500,0
20240801,153700,45939400,29500,29500,29500,29500,0
20240801,153600,45939400,29500,29500,29500,29500,0
20240801,153500,45939400,29500,29500,29500,29500,0
20240801,153400,45939400,29500,29500,29500,29500,0
20240801,153300,45939400,29500,29500,29500,29500,0
20240801,153200,45939400,29500,29500,29500,29500,0
20240801,153100,45939400,29500,29500,29500,29500,0
20240801,153000,45939400,29500,29500,29500,29500,40
20240801,152900,44759400,29500,29500,29500,29500,0
20240801,152800,44759400,29500,29500,29500,29500,0
20240801,152700,44759400,29500,29500,29500,29500,0
20240801,152600,44759400,29500,29500,29500,29500,0
20240801,152500,44759400,29500,29500,29500,29500,0
20240801,152400,44759400,29500,29500,29500,29500,0
20240801,152300,44759400,29500,29500,29500,29500,0
20240801,152200,44759400,29500,29500,29500,29500,0
20240801,152100,44759400,29500,29500,29500,29500,0
20240801,152000,44759400,29500,29500,29500,29500,0
20240801,151900,44759400,29500,29500,29500,29500,0
20240801,151800,44759400,29500,29500,29500,29500,0
20240801,151700,44759400,29500,29500,29500,29500,0
20240801,151600,44759400,29500,29500,29500,29500,0
20240801,151500,44759400,29500,29500,29500,29500,0
20240801,151400,44759400,29500,29500,29500,29500,10
20240801,151300,44464400,29500,29500,29500,29500,0
20240801,151200,44464400,29500,29500,29500,29500,54
20240801,151100,42871400,29450,29450,29450,29450,0
20240801,151000,42871400,29450,29450,29450,29450,0
20240801,150900,42871400,29450,29450,29450,29450,0
20240801,150800,42871400,29450,29450,29450,29450,0
20240801,150700,42871400,29450,29450,29450,29450,0
20240801,150600,42871400,29450,29450,29450,29450,0
20240801,150500,42871400,29450,29450,29450,29450,0
20240801,150400,42871400,29450,29450,29450,29450,0
20240801,150300,42871400,29450,29450,29450,29450,0
20240801,150200,42871400,29450,29450,29450,29450,220
20240801,150100,36392400,29300,29300,29300,29300,0
20240801,150000,36392400,29300,29300,29300,29300,0
20240801,145900,36392400,29300,29300,29300,29300,0
20240801,145800,36392400,29300,29300,29300,29300,0
20240801,145700,36392400,29300,29300,29300,29300,0
20240801,145600,36392400,29300,29300,29300,29300,0
20240801,145500,36392400,29300,29300,29300,29300,0
20240801,145400,36392400,29300,29300,29300,29300,0
20240801,145300,36392400,29300,29300,29300,29300,0
20240801,145200,36392400,29300,29300,29300,29300,0
20240801,145100,36392400,29300,29300,29300,29300,0
20240801,145000,36392400,29300,29300,29300,29300,0
20240801,144900,36392400,29300,29300,29300,29300,50
20240801,144800,34927400,29300,29300,29300,29300,0
20240801,144700,34927400,29300,29300,29300,29300,0
20240801,144600,34927400,29300,29300,29300,29300,0
20240801,144500,34927400,29300,29300,29300,29300,0
20240801,144400,34927400,29300,29300,29300,29300,0
20240801,144300,34927400,29300,29300,29300,29300,0
20240801,144200,34927400,29300,29300,29300,29300,0
20240801,144100,34927400,29300,29300,29300,29300,0
20240801,144000,34927400,29300,29300,29300,29300,0
20240801,143900,34927400,29300,29300,29300,29300,0
20240801,143800,34927400,29300,29300,29300,29300,0
20240801,143700,34927400,29300,29300,29300,29300,0
20240801,143600,34927400,29300,29300,29300,29300,0
20240801,143500,34927400,29300,29300,29300,29300,0
20240801,143400,34927400,29300,29300,29300,29300,0
20240801,143300,34927400,29300,29300,29300,29300,0
20240801,143200,34927400,29300,29300,29300,29300,0
20240801,143100,34927400,29300,29300,29300,29300,41
20240801,143000,33726100,29300,29300,29300,29300,0
20240801,142900,33726100,29300,29300,29300,29300,0
20240801,142800,33726100,29300,29300,29300,29300,0
20240801,142700,33726100,29300,29300,29300,29300,0
20240801,142600,33726100,29300,29300,29300,29300,0
20240801,142500,33726100,29300,29300,29300,29300,66
20240801,142400,31792300,29300,29300,29300,29300,0
20240801,142300,31792300,29300,29300,29300,29300,0
20240801,142200,31792300,29300,29300,29300,29300,0
20240801,142100,31792300,29300,29300,29300,29300,0
20240801,142000,31792300,29300,29300,29300,29300,10
20240801,141900,31499300,29300,29300,29300,29300,19
20240801,141800,30942600,29300,29300,29300,29300,0
20240801,141700,30942600,29300,29300,29300,29300,118
20240801,141600,27485200,29300,29300,29300,29300,0
20240801,141500,27485200,29300,29300,29300,29300,0
20240801,141400,27485200,29300,29300,29300,29300,30
20240801,141300,26606200,29300,29300,29300,29300,0
20240801,141200,26606200,29300,29450,29450,29300,280
20240801,141100,18375200,29500,29550,29550,29500,20
20240801,141000,17785100,29600,29600,29600,29600,0
20240801,140900,17785100,29600,29600,29600,29600,0
20240801,140800,17785100,29600,29600,29600,29600,0
20240801,140700,17785100,29600,29600,29600,29600,0
20240801,140600,17785100,29600,29600,29600,29600,0
20240801,140500,17785100,29600,29600,29600,29600,0
20240801,140400,17785100,29600,29600,29600,29600,0
20240801,140300,17785100,29600,29600,29600,29600,0
20240801,140200,17785100,29600,29600,29600,29600,0
20240801,140100,17785100,29600,29600,29600,29600,0
20240801,140000,17785100,29600,29600,29600,29600,0
20240801,135900,17785100,29600,29600,29600,29600,0
20240801,135800,17785100,29600,29600,29600,29600,0
20240801,135700,17785100,29600,29600,29600,29600,0
20240801,135600,17785100,29600,29600,29600,29600,0
20240801,135500,17785100,29600,29600,29600,29600,0
20240801,135400,17785100,29600,29600,29600,29600,0
20240801,135300,17785100,29600,29600,29600,29600,0
20240801,135200,17785100,29600,29600,29600,29600,0
20240801,135100,17785100,29600,29600,29600,29600,0
20240801,135000,17785100,29600,29600,29600,29600,0
20240801,134900,17785100,29600,29600,29600,29600,0
20240801,134800,17785100,29600,29600,29600,29600,0
20240801,134700,17785100,29600,29600,29600,29600,0
20240801,134600,17785100,29600,29600,29600,29600,0
20240801,134500,17785100,29600,29600,29600,29600,0
20240801,134400,17785100,29600,29600,29600,29600,0
20240801,134300,17785100,29600,29600,29600,29600,0
20240801,134200,17785100,29600,29600,29600,29600,0
20240801,134100,17785100,29600,29600,29600,29600,0
20240801,134000,17785100,29600,29600,29600,29600,0
20240801,133900,17785100,29600,29600,29600,29600,0
20240801,133800,17785100,29600,29600,29600,29600,0
20240801,133700,17785100,29600,29600,29600,29600,0
20240801,133600,17785100,29600,29600,29600,29600,0
20240801,133500,17785100,29600,29600,29600,29600,0
20240801,133400,17785100,29600,29600,29600,29600,0
20240801,133300,17785100,29600,29600,29600,29600,15
20240801,133200,17341100,29600,29600,29600,29600,0
20240801,133100,17341100,29600,29600,29600,29600,0
20240801,133000,17341100,29600,29600,29600,29600,0
20240801,132900,17341100,29600,29600,29600,29600,0
20240801,132800,17341100,29600,29600,29600,29600,0
20240801,132700,17341100,29600,29600,29600,29600,0
20240801,132600,17341100,29600,29600,29600,29600,0
20240801,132500,17341100,29600,29600,29600,29600,0
20240801,132400,17341100,29600,29600,29600,29600,0
20240801,132300,17341100,29600,29600,29600,29600,0
20240801,132200,17341100,29600,29600,29600,29600,0
20240801,132100,17341100,29600,29600,29600,29600,0
20240801,132000,17341100,29600,29600,29600,29600,0
20240801,131900,17341100,29600,29600,29600,29600,0
20240801,131800,17341100,29600,29600,29600,29600,0
20240801,131700,17341100,29600,29600,29600,29600,0
20240801,131600,17341100,29600,29600,29600,29600,0
20240801,131500,17341100,29600,29600,29600,29600,0
20240801,131400,17341100,29600,29600,29600,29600,0
20240801,131300,17341100,29600,29600,29600,29600,0
20240801,131200,17341100,29600,29600,29600,29600,0
20240801,131100,17341100,29600,29600,29600,29600,0
20240801,131000,17341100,29600,29600,29600,29600,0
20240801,130900,17341100,29600,29600,29600,29600,0
20240801,130800,17341100,29600,29600,29600,29600,0
20240801,130700,17341100,29600,29600,29600,29600,2
20240801,130600,17281900,29600,29600,29600,29600,0
20240801,130500,17281900,29600,29600,29600,29600,0
20240801,130400,17281900,29600,29600,29600,29600,0
20240801,130300,17281900,29600,29600,29600,29600,0
20240801,130200,17281900,29600,29600,29600,29600,0
20240801,130100,17281900,29600,29600,29600,29600,0
20240801,130000,17281900,29600,29600,29600,29600,0
20240801,125900,17281900,29600,29600,29600,29600,0
20240801,125800,17281900,29600,29600,29600,29600,0
20240801,125700,17281900,29600,29600,29600,29600,0
20240801,125600,17281900,29600,29600,29600,29600,0
20240801,125500,17281900,29600,29600,29600,29600,0
20240801,125400,17281900,29600,29600,29600,29600,0
20240801,125300,17281900,29600,29600,29600,29600,3
20240801,125200,17193100,29600,29600,29600,29600,0
20240801,125100,17193100,29600,29600,29600,29600,0
20240801,125000,17193100,29600,29600,29600,29600,0
20240801,124900,17193100,29600,29600,29600,29600,0
20240801,124800,17193100,29600,29600,29600,29600,0
20240801,124700,17193100,29600,29600,29600,29600,0
20240801,124600,17193100,29600,29600,29600,29600,0
20240801,124500,17193100,29600,29600,29600,29600,0
20240801,124400,17193100,29600,29600,29600,29600,0
20240801,124300,17193100,29600,29600,29600,29600,0
20240801,124200,17193100,29600,29600,29600,29600,0
20240801,124100,17193100,29600,29600,29600,29600,0
20240801,124000,17193100,29600,29600,29600,29600,0
20240801,123900,17193100,29600,29600,29600,29600,0
20240801,123800,17193100,29600,29600,29600,29600,0
20240801,123700,17193100,29600,29600,29600,29600,0
20240801,123600,17193100,29600,29600,29600,29600,0
20240801,123500,17193100,29600,29600,29600,29600,0
20240801,123400,17193100,29600,29600,29600,29600,0
20240801,123300,17193100,29600,29600,29600,29600,5
20240801,123200,17045100,29600,29600,29600,29600,20
20240801,123100,16453100,29600,29600,29600,29600,0
20240801,123000,16453100,29600,29600,29600,29600,0
20240801,122900,16453100,29600,29600,29600,29600,0
20240801,122800,16453100,29600,29600,29600,29600,10
20240801,122700,16157100,29600,29600,29600,29600,10
20240801,122600,15861100,29600,29600,29600,29600,0
20240801,122500,15861100,29600,29600,29600,29600,5
20240801,122400,15713100,29600,29600,29600,29600,10
20240801,122300,15417100,29650,29650,29650,29650,0
20240801,122200,15417100,29650,29650,29650,29650,0
20240801,122100,15417100,29650,29650,29650,29650,0
20240801,122000,15417100,29650,29650,29650,29650,0
20240801,121900,15417100,29650,29650,29650,29650,0
20240801,121800,15417100,29650,29650,29650,29650,0
20240801,121700,15417100,29650,29650,29650,29650,0
20240801,121600,15417100,29650,29650,29650,29650,0
20240801,121500,15417100,29650,29650,29650,29650,0
20240801,121400,15417100,29650,29650,29650,29650,0
20240801,121300,15417100,29650,29650,29650,29650,0
20240801,121200,15417100,29650,29650,29650,29650,0
20240801,121100,15417100,29650,29650,29650,29650,0
20240801,121000,15417100,29650,29650,29650,29650,0
20240801,120900,15417100,29650,29650,29650,29650,0
20240801,120800,15417100,29650,29650,29650,29650,0
20240801,120700,15417100,29650,29650,29650,29650,0
20240801,120600,15417100,29650,29650,29650,29650,0
20240801,120500,15417100,29650,29650,29650,29650,0
20240801,120400,15417100,29650,29650,29650,29650,0
20240801,120300,15417100,29650,29650,29650,29650,0
20240801,120200,15417100,29650,29650,29650,29650,0
20240801,120100,15417100,29650,29650,29650,29650,0
20240801,120000,15417100,29650,29650,29650,29650,0
20240801,115900,15417100,29650,29650,29650,29650,0
20240801,115800,15417100,29650,29650,29650,29650,0
20240801,115700,15417100,29650,29650,29650,29650,0
20240801,115600,15417100,29650,29650,29650,29650,0
20240801,115500,15417100,29650,29650,29650,29650,0
20240801,115400,15417100,29650,29650,29650,29650,0
20240801,115300,15417100,29650,29650,29650,29650,0
20240801,115200,15417100,29650,29650,29650,29650,0
20240801,115100,15417100,29650,29650,29650,29650,0
20240801,115000,15417100,29650,29650,29650,29650,0
20240801,114900,15417100,29650,29650,29650,29650,0
20240801,114800,15417100,29650,29650,29650,29650,0
20240801,114700,15417100,29650,29650,29650,29650,0
20240801,114600,15417100,29650,29650,29650,29650,0
20240801,114500,15417100,29650,29650,29650,29650,0
20240801,114400,15417100,29650,29650,29650,29650,0
20240801,114300,15417100,29650,29650,29650,29650,0
20240801,114200,15417100,29650,29650,29650,29650,0
20240801,114100,15417100,29650,29650,29650,29650,0
20240801,114000,15417100,29650,29650,29650,29650,0
20240801,113900,15417100,29650,29650,29650,29650,0
20240801,113800,15417100,29650,29650,29650,29650,0
20240801,113700,15417100,29650,29650,29650,29650,0
20240801,113600,15417100,29650,29650,29650,29650,0
20240801,113500,15417100,29650,29650,29650,29650,0
20240801,113400,15417100,29650,29650,29650,29650,0
20240801,113300,15417100,29650,29650,29650,29650,0
20240801,113200,15417100,29650,29650,29650,29650,0
20240801,113100,15417100,29650,29650,29650,29650,0
20240801,113000,15417100,29650,29650,29650,29650,0
20240801,112900,15417100,29650,29650,29650,29650,0
20240801,112800,15417100,29650,29650,29650,29650,25
20240801,112700,14675850,29650,29650,29650,29650,0
20240801,112600,14675850,29650,29650,29650,29650,0
20240801,112500,14675850,29650,29650,29650,29650,0
20240801,112400,14675850,29650,29650,29650,29650,0
20240801,112300,14675850,29650,29650,29650,29650,0
20240801,112200,14675850,29650,29650,29650,29650,0
20240801,112100,14675850,29650,29650,29650,29650,0
20240801,112000,14675850,29650,29650,29650,29650,0
20240801,111900,14675850,29650,29650,29650,29650,0
20240801,111800,14675850,29650,29650,29650,29650,10
20240801,111700,14379350,29650,29650,29650,29650,0
20240801,111600,14379350,29650,29650,29650,29650,0
20240801,111500,14379350,29650,29650,29650,29650,0
20240801,111400,14379350,29650,29650,29650,29650,0
20240801,111300,14379350,29650,29650,29650,29650,0
20240801,111200,14379350,29650,29650,29650,29650,0
20240801,111100,14379350,29650,29650,29650,29650,0
20240801,111000,14379350,29650,29650,29650,29650,0
20240801,110900,14379350,29650,29650,29650,29650,0
20240801,110800,14379350,29650,29650,29650,29650,0
20240801,110700,14379350,29650,29650,29650,29650,5
20240801,110600,14231100,29650,29650,29650,29650,0
20240801,110500,14231100,29650,29650,29650,29650,15
20240801,110400,13786350,29650,29650,29650,29650,0
20240801,110300,13786350,29650,29650,29650,29650,0
20240801,110200,13786350,29650,29650,29650,29650,0
20240801,110100,13786350,29650,29650,29650,29650,0
20240801,110000,13786350,29650,29650,29650,29650,15
20240801,105900,13341600,29650,29650,29650,29650,0
20240801,105800,13341600,29650,29650,29650,29650,0
20240801,105700,13341600,29650,29650,29650,29650,0
20240801,105600,13341600,29650,29650,29650,29650,0
20240801,105500,13341600,29650,29650,29650,29650,0
20240801,105400,13341600,29650,29650,29650,29650,0
20240801,105300,13341600,29650,29650,29650,29650,0
20240801,105200,13341600,29650,29650,29650,29650,0
20240801,105100,13341600,29650,29650,29650,29650,0
20240801,105000,13341600,29650,29650,29650,29650,0
20240801,104900,13341600,29650,29650,29650,29650,0
20240801,104800,13341600,29650,29650,29650,29650,0
20240801,104700,13341600,29650,29650,29650,29650,0
20240801,104600,13341600,29650,29650,29650,29650,0
20240801,104500,13341600,29650,29650,29650,29650,0
20240801,104400,13341600,29650,29650,29650,29650,0
20240801,104300,13341600,29650,29650,29650,29650,0
20240801,104200,13341600,29650,29650,29650,29650,0
20240801,104100,13341600,29650,29650,29650,29650,0
20240801,104000,13341600,29650,29650,29650,29650,0
20240801,103900,13341600,29650,29650,29650,29650,0
20240801,103800,13341600,29650,29650,29650,29650,0
20240801,103700,13341600,29650,29650,29650,29650,0
20240801,103600,13341600,29650,29650,29650,29650,0
20240801,103500,13341600,29650,29650,29650,29650,5
20240801,103400,13193350,29650,29650,29650,29650,0
20240801,103300,13193350,29650,29650,29650,29650,0
20240801,103200,13193350,29650,29650,29650,29650,0
20240801,103100,13193350,29650,29650,29650,29650,0
20240801,103000,13193350,29650,29650,29650,29650,25
20240801,102900,12452100,29650,29650,29650,29650,0
20240801,102800,12452100,29650,29650,29650,29650,0
20240801,102700,12452100,29650,29650,29650,29650,10
20240801,102600,12155600,29650,29650,29650,29650,404
20240801,102500,177000,29500,29500,29500,29500,0
20240801,102400,177000,29500,29500,29500,29500,0
20240801,102300,177000,29500,29500,29500,29500,0
20240801,102200,177000,29500,29500,29500,29500,0
20240801,102100,177000,29500,29500,29500,29500,0
20240801,102000,177000,29500,29500,29500,29500,0
20240801,101900,177000,29500,29500,29500,29500,0
20240801,101800,177000,29500,29500,29500,29500,0
20240801,101700,177000,29500,29500,29500,29500,0
20240801,101600,177000,29500,29500,29500,29500,0
20240801,101500,177000,29500,29500,29500,29500,0
20240801,101400,177000,29500,29500,29500,29500,0
20240801,101300,177000,29500,29500,29500,29500,0
20240801,101200,177000,29500,29500,29500,29500,0
20240801,101100,177000,29500,29500,29500,29500,0
20240801,101000,177000,29500,29500,29500,29500,0
20240801,100900,177000,29500,29500,29500,29500,0
20240801,100800,177000,29500,29500,29500,29500,0
20240801,100700,177000,29500,29500,29500,29500,0
20240801,100600,177000,29500,29500,29500,29500,0
20240801,100500,177000,29500,29500,29500,29500,0
20240801,100400,177000,29500,29500,29500,29500,0
20240801,100300,177000,29500,29500,29500,29500,0
20240801,100200,177000,29500,29500,29500,29500,0
20240801,100100,177000,29500,29500,29500,29500,0
20240801,100000,177000,29500,29500,29500,29500,0
20240801,095900,177000,29500,29500,29500,29500,0
20240801,095800,177000,29500,29500,29500,29500,0
20240801,095700,177000,29500,29500,29500,29500,0
20240801,095600,177000,29500,29500,29500,29500,0
20240801,095500,177000,29500,29500,29500,29500,0
20240801,095400,177000,29500,29500,29500,29500,0
20240801,095300,177000,29500,29500,29500,29500,0
20240801,095200,177000,29500,29500,29500,29500,0
20240801,095100,177000,29500,29500,29500,29500,0
20240801,095000,177000,29500,29500,29500,29500,0
20240801,094900,177000,29500,29500,29500,29500,0
20240801,094800,177000,29500,29500,29500,29500,0
20240801,094700,177000,29500,29500,29500,29500,0
20240801,094600,177000,29500,29500,29500,29500,0
20240801,094500,177000,29500,29500,29500,29500,0
20240801,094400,177000,29500,29500,29500,29500,0
20240801,094300,177000,29500,29500,29500,29500,0
20240801,094200,177000,29500,29500,29500,29500,0
20240801,094100,177000,29500,29500,29500,29500,0
20240801,094000,177000,29500,29500,29500,29500,0
20240801,093900,177000,29500,29500,29500,29500,0
20240801,093800,177000,29500,29500,29500,29500,0
20240801,093700,177000,29500,29500,29500,29500,0
20240801,093600,177000,29500,29500,29500,29500,0
20240801,093500,177000,29500,29500,29500,29500,0
20240801,093400,177000,29500,29500,29500,29500,0
20240801,093300,177000,29500,29500,29500,29500,0
20240801,093200,177000,29500,29500,29500,29500,0
20240801,093100,177000,29500,29500,29500,29500,0
20240801,093000,177000,29500,29500,29500,29500,0
20240801,092900,177000,29500,29500,29500,29500,0
20240801,092800,177000,29500,29500,29500,29500,0
20240801,092700,177000,29500,29500,29500,29500,0
20240801,092600,177000,29500,29500,29500,29500,0
20240801,092500,177000,29500,29500,29500,29500,0
20240801,092400,177000,29500,29500,29500,29500,0
20240801,092300,177000,29500,29500,29500,29500,0
20240801,092200,177000,29500,29500,29500,29500,0
20240801,092100,177000,29500,29500,29500,29500,0
20240801,092000,177000,29500,29500,29500,29500,0
20240801,091900,177000,29500,29500,29500,29500,0
20240801,091800,177000,29500,29500,29500,29500,0
20240801,091700,177000,29500,29500,29500,29500,0
20240801,091600,177000,29500,29500,29500,29500,0
20240801,091500,177000,29500,29500,29500,29500,0
20240801,091400,177000,29500,29500,29500,29500,0
20240801,091300,177000,29500,29500,29500,29500,0
20240801,091200,177000,29500,29500,29500,29500,0
20240801,091100,177000,29500,29500,29500,29500,0
20240801,091000,177000,29500,29500,29500,29500,0
20240801,090900,177000,29500,29500,29500,29500,0
20240801,090800,177000,29500,29500,29500,29500,1
20240801,090700,147500,29500,29500,29500,29500,0
20240801,090600,147500,29500,29500,29500,29500,0
20240801,090500,147500,29500,29500,29500,29500,0
20240801,090400,147500,29500,29500,29500,29500,0
20240801,090300,147500,29500,29500,29500,29500,0
20240801,090200,147500,29500,29500,29500,29500,0
20240801,090100,147500,29500,29500,29500,29500,0
20240801,090000,147500,29500,29500,29500,29500,5