KissMeData/003800/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,184100,27240900,26000,26000,26000,26000,28
20240801,184000,27240900,26000,26000,26000,26000,0
20240801,183900,27240900,26000,26000,26000,26000,0
20240801,183800,27240900,26000,26000,26000,26000,0
20240801,183700,27240900,26000,26000,26000,26000,0
20240801,183600,27240900,26000,26000,26000,26000,0
20240801,183500,27240900,26000,26000,26000,26000,0
20240801,183400,27240900,26000,26000,26000,26000,0
20240801,183300,27240900,26000,26000,26000,26000,0
20240801,183200,27240900,26000,26000,26000,26000,0
20240801,183100,27240900,26000,26000,26000,26000,0
20240801,183000,27240900,26000,26000,26000,26000,0
20240801,182900,27240900,26000,26000,26000,26000,0
20240801,182800,27240900,26000,26000,26000,26000,0
20240801,182700,27240900,26000,26000,26000,26000,0
20240801,182600,27240900,26000,26000,26000,26000,0
20240801,182500,27240900,26000,26000,26000,26000,0
20240801,182400,27240900,26000,26000,26000,26000,0
20240801,182300,27240900,26000,26000,26000,26000,0
20240801,182200,27240900,26000,26000,26000,26000,0
20240801,182100,27240900,26000,26000,26000,26000,0
20240801,182000,27240900,26000,26000,26000,26000,0
20240801,181900,27240900,26000,26000,26000,26000,0
20240801,181800,27240900,26000,26000,26000,26000,0
20240801,181700,27240900,26000,26000,26000,26000,0
20240801,181600,27240900,26000,26000,26000,26000,0
20240801,181500,27240900,26000,26000,26000,26000,0
20240801,181400,27240900,26000,26000,26000,26000,0
20240801,181300,27240900,26000,26000,26000,26000,0
20240801,181200,27240900,26000,26000,26000,26000,0
20240801,181100,27240900,26000,26000,26000,26000,28
20240801,181000,27240900,26000,26000,26000,26000,0
20240801,180900,27240900,26000,26000,26000,26000,0
20240801,180800,27240900,26000,26000,26000,26000,0
20240801,180700,27240900,26000,26000,26000,26000,0
20240801,180600,27240900,26000,26000,26000,26000,0
20240801,180500,27240900,26000,26000,26000,26000,0
20240801,180400,27240900,26000,26000,26000,26000,0
20240801,180300,27240900,26000,26000,26000,26000,0
20240801,180200,27240900,26000,26000,26000,26000,0
20240801,180100,27240900,26000,26000,26000,26000,0
20240801,180000,27240900,26000,26000,26000,26000,0
20240801,175900,27240900,26000,26000,26000,26000,0
20240801,175800,27240900,26000,26000,26000,26000,0
20240801,175700,27240900,26000,26000,26000,26000,0
20240801,175600,27240900,26000,26000,26000,26000,0
20240801,175500,27240900,26000,26000,26000,26000,0
20240801,175400,27240900,26000,26000,26000,26000,0
20240801,175300,27240900,26000,26000,26000,26000,0
20240801,175200,27240900,26000,26000,26000,26000,0
20240801,175100,27240900,26000,26000,26000,26000,0
20240801,175000,27240900,26000,26000,26000,26000,0
20240801,174900,27240900,26000,26000,26000,26000,0
20240801,174800,27240900,26000,26000,26000,26000,0
20240801,174700,27240900,26000,26000,26000,26000,0
20240801,174600,27240900,26000,26000,26000,26000,0
20240801,174500,27240900,26000,26000,26000,26000,0
20240801,174400,27240900,26000,26000,26000,26000,0
20240801,174300,27240900,26000,26000,26000,26000,0
20240801,174200,27240900,26000,26000,26000,26000,0
20240801,174100,27240900,26000,26000,26000,26000,28
20240801,174000,27240900,26000,26000,26000,26000,0
20240801,173900,27240900,26000,26000,26000,26000,0
20240801,173800,27240900,26000,26000,26000,26000,0
20240801,173700,27240900,26000,26000,26000,26000,0
20240801,173600,27240900,26000,26000,26000,26000,0
20240801,173500,27240900,26000,26000,26000,26000,0
20240801,173400,27240900,26000,26000,26000,26000,0
20240801,173300,27240900,26000,26000,26000,26000,0
20240801,173200,27240900,26000,26000,26000,26000,0
20240801,173100,27240900,26000,26000,26000,26000,0
20240801,173000,27240900,26000,26000,26000,26000,0
20240801,172900,27240900,26000,26000,26000,26000,0
20240801,172800,27240900,26000,26000,26000,26000,0
20240801,172700,27240900,26000,26000,26000,26000,0
20240801,172600,27240900,26000,26000,26000,26000,0
20240801,172500,27240900,26000,26000,26000,26000,0
20240801,172400,27240900,26000,26000,26000,26000,0
20240801,172300,27240900,26000,26000,26000,26000,0
20240801,172200,27240900,26000,26000,26000,26000,0
20240801,172100,27240900,26000,26000,26000,26000,0
20240801,172000,27240900,26000,26000,26000,26000,0
20240801,171900,27240900,26000,26000,26000,26000,0
20240801,171800,27240900,26000,26000,26000,26000,0
20240801,171700,27240900,26000,26000,26000,26000,0
20240801,171600,27240900,26000,26000,26000,26000,0
20240801,171500,27240900,26000,26000,26000,26000,0
20240801,171400,27240900,26000,26000,26000,26000,0
20240801,171300,27240900,26000,26000,26000,26000,0
20240801,171200,27240900,26000,26000,26000,26000,0
20240801,171100,27240900,26000,26000,26000,26000,28
20240801,171000,27240900,26000,26000,26000,26000,0
20240801,170900,27240900,26000,26000,26000,26000,0
20240801,170800,27240900,26000,26000,26000,26000,0
20240801,170700,27240900,26000,26000,26000,26000,0
20240801,170600,27240900,26000,26000,26000,26000,0
20240801,170500,27240900,26000,26000,26000,26000,0
20240801,170400,27240900,26000,26000,26000,26000,0
20240801,170300,27240900,26000,26000,26000,26000,0
20240801,170200,27240900,26000,26000,26000,26000,0
20240801,170100,27240900,26000,26000,26000,26000,0
20240801,170000,27240900,26000,26000,26000,26000,0
20240801,165900,27240900,26000,26000,26000,26000,0
20240801,165800,27240900,26000,26000,26000,26000,0
20240801,165700,27240900,26000,26000,26000,26000,0
20240801,165600,27240900,26000,26000,26000,26000,0
20240801,165500,27240900,26000,26000,26000,26000,0
20240801,165400,27240900,26000,26000,26000,26000,0
20240801,165300,27240900,26000,26000,26000,26000,0
20240801,165200,27240900,26000,26000,26000,26000,0
20240801,165100,27240900,26000,26000,26000,26000,0
20240801,165000,27240900,26000,26000,26000,26000,0
20240801,164900,27240900,26000,26000,26000,26000,0
20240801,164800,27240900,26000,26000,26000,26000,0
20240801,164700,27240900,26000,26000,26000,26000,0
20240801,164600,27240900,26000,26000,26000,26000,0
20240801,164500,27240900,26000,26000,26000,26000,0
20240801,164400,27240900,26000,26000,26000,26000,0
20240801,164300,27240900,26000,26000,26000,26000,0
20240801,164200,27240900,26000,26000,26000,26000,0
20240801,164100,27240900,26000,26000,26000,26000,28
20240801,164000,27240900,26000,26000,26000,26000,0
20240801,163900,27240900,26000,26000,26000,26000,0
20240801,163800,27240900,26000,26000,26000,26000,0
20240801,163700,27240900,26000,26000,26000,26000,0
20240801,163600,27240900,26000,26000,26000,26000,0
20240801,163500,27240900,26000,26000,26000,26000,0
20240801,163400,27240900,26000,26000,26000,26000,0
20240801,163300,27240900,26000,26000,26000,26000,0
20240801,163200,27240900,26000,26000,26000,26000,0
20240801,163100,27240900,26000,26000,26000,26000,0
20240801,163000,27240900,26000,26000,26000,26000,0
20240801,162900,27240900,26000,26000,26000,26000,0
20240801,162800,27240900,26000,26000,26000,26000,0
20240801,162700,27240900,26000,26000,26000,26000,0
20240801,162600,27240900,26000,26000,26000,26000,0
20240801,162500,27240900,26000,26000,26000,26000,0
20240801,162400,27240900,26000,26000,26000,26000,0
20240801,162300,27240900,26000,26000,26000,26000,0
20240801,162200,27240900,26000,26000,26000,26000,0
20240801,162100,27240900,26000,26000,26000,26000,0
20240801,162000,27240900,26000,26000,26000,26000,0
20240801,161900,27240900,26000,26000,26000,26000,0
20240801,161800,27240900,26000,26000,26000,26000,0
20240801,161700,27240900,26000,26000,26000,26000,0
20240801,161600,27240900,26000,26000,26000,26000,0
20240801,161500,27240900,26000,26000,26000,26000,0
20240801,161400,27240900,26000,26000,26000,26000,0
20240801,161300,27240900,26000,26000,26000,26000,0
20240801,161200,27240900,26000,26000,26000,26000,0
20240801,161100,27240900,26000,26000,26000,26000,28
20240801,161000,27240900,26000,26000,26000,26000,0
20240801,160900,27240900,26000,26000,26000,26000,0
20240801,160800,27240900,26000,26000,26000,26000,0
20240801,160700,27240900,26000,26000,26000,26000,0
20240801,160600,27240900,26000,26000,26000,26000,0
20240801,160500,27240900,26000,26000,26000,26000,0
20240801,160400,27240900,26000,26000,26000,26000,0
20240801,160300,27240900,26000,26000,26000,26000,0
20240801,160200,27240900,26000,26000,26000,26000,0
20240801,160100,27240900,26000,26000,26000,26000,0
20240801,160000,27240900,26000,26000,26000,26000,0
20240801,155900,27240900,26000,26000,26000,26000,0
20240801,155800,27240900,26000,26000,26000,26000,0
20240801,155700,27240900,26000,26000,26000,26000,0
20240801,155600,27240900,26000,26000,26000,26000,0
20240801,155500,27240900,26000,26000,26000,26000,0
20240801,155400,27240900,26000,26000,26000,26000,0
20240801,155300,27240900,26000,26000,26000,26000,0
20240801,155200,27240900,26000,26000,26000,26000,0
20240801,155100,27240900,26000,26000,26000,26000,0
20240801,155000,27240900,26000,26000,26000,26000,0
20240801,154900,27240900,26000,26000,26000,26000,0
20240801,154800,27240900,26000,26000,26000,26000,0
20240801,154700,27240900,26000,26000,26000,26000,0
20240801,154600,27240900,26000,26000,26000,26000,0
20240801,154500,27240900,26000,26000,26000,26000,0
20240801,154400,27240900,26000,26000,26000,26000,0
20240801,154300,27240900,26000,26000,26000,26000,0
20240801,154200,27240900,26000,26000,26000,26000,0
20240801,154100,27240900,26000,26000,26000,26000,28
20240801,154000,27240900,26000,26000,26000,26000,0
20240801,153900,27240900,26000,26000,26000,26000,0
20240801,153800,27240900,26000,26000,26000,26000,0
20240801,153700,27240900,26000,26000,26000,26000,0
20240801,153600,27240900,26000,26000,26000,26000,0
20240801,153500,27240900,26000,26000,26000,26000,0
20240801,153400,27240900,26000,26000,26000,26000,0
20240801,153300,27240900,26000,26000,26000,26000,0
20240801,153200,27240900,26000,26000,26000,26000,0
20240801,153100,27240900,26000,26000,26000,26000,0
20240801,153000,27240900,26000,26000,26000,26000,28
20240801,152900,26512900,26000,26000,26000,26000,0
20240801,152800,26512900,26000,26000,26000,26000,0
20240801,152700,26512900,26000,26000,26000,26000,0
20240801,152600,26512900,26000,26000,26000,26000,0
20240801,152500,26512900,26000,26000,26000,26000,0
20240801,152400,26512900,26000,26000,26000,26000,0
20240801,152300,26512900,26000,26000,26000,26000,0
20240801,152200,26512900,26000,26000,26000,26000,0
20240801,152100,26512900,26000,26000,26000,26000,0
20240801,152000,26512900,26000,26000,26000,26000,0
20240801,151900,26512900,26000,26000,26000,26000,0
20240801,151800,26512900,26000,26000,26000,26000,18
20240801,151700,26044900,26050,26050,26050,26050,0
20240801,151600,26044900,26050,26050,26050,26050,0
20240801,151500,26044900,26050,26050,26050,26050,0
20240801,151400,26044900,26050,26050,26050,26050,0
20240801,151300,26044900,26050,26050,26050,26050,2
20240801,151200,25992800,26050,26050,26050,26050,0
20240801,151100,25992800,26050,26050,26050,26050,0
20240801,151000,25992800,26050,26050,26050,26050,0
20240801,150900,25992800,26050,26050,26050,26050,0
20240801,150800,25992800,26050,26050,26050,26050,0
20240801,150700,25992800,26050,26050,26050,26050,0
20240801,150600,25992800,26050,26050,26050,26050,0
20240801,150500,25992800,26050,26050,26050,26050,0
20240801,150400,25992800,26050,26050,26050,26050,0
20240801,150300,25992800,26050,26050,26050,26050,0
20240801,150200,25992800,26050,26050,26050,26050,2
20240801,150100,25940700,26000,26000,26000,26000,0
20240801,150000,25940700,26000,26000,26000,26000,0
20240801,145900,25940700,26000,26000,26000,26000,0
20240801,145800,25940700,26000,26000,26000,26000,18
20240801,145700,25472700,26000,26000,26000,26000,0
20240801,145600,25472700,26000,26000,26000,26000,0
20240801,145500,25472700,26000,26000,26000,26000,0
20240801,145400,25472700,26000,26000,26000,26000,213
20240801,145300,19934700,26000,26000,26000,26000,0
20240801,145200,19934700,26000,26000,26000,26000,0
20240801,145100,19934700,26000,26000,26000,26000,0
20240801,145000,19934700,26000,26000,26000,26000,0
20240801,144900,19934700,26000,26000,26000,26000,0
20240801,144800,19934700,26000,26000,26000,26000,0
20240801,144700,19934700,26000,26000,26000,26000,0
20240801,144600,19934700,26000,26000,26000,26000,0
20240801,144500,19934700,26000,26000,26000,26000,0
20240801,144400,19934700,26000,26000,26000,26000,0
20240801,144300,19934700,26000,26000,26000,26000,0
20240801,144200,19934700,26000,26000,26000,26000,0
20240801,144100,19934700,26000,26000,26000,26000,0
20240801,144000,19934700,26000,26000,26000,26000,0
20240801,143900,19934700,26000,26000,26000,26000,0
20240801,143800,19934700,26000,26000,26000,26000,0
20240801,143700,19934700,26000,26000,26000,26000,0
20240801,143600,19934700,26000,26000,26000,26000,0
20240801,143500,19934700,26000,26000,26000,26000,0
20240801,143400,19934700,26000,26000,26000,26000,0
20240801,143300,19934700,26000,26000,26000,26000,0
20240801,143200,19934700,26000,26000,26000,26000,0
20240801,143100,19934700,26000,26050,26050,26000,10
20240801,143000,19674250,26050,26050,26050,26050,0
20240801,142900,19674250,26050,26050,26050,26050,0
20240801,142800,19674250,26050,26050,26050,26050,0
20240801,142700,19674250,26050,26050,26050,26050,0
20240801,142600,19674250,26050,26050,26050,26050,0
20240801,142500,19674250,26050,26050,26050,26050,0
20240801,142400,19674250,26050,26050,26050,26050,0
20240801,142300,19674250,26050,26050,26050,26050,0
20240801,142200,19674250,26050,26050,26050,26050,0
20240801,142100,19674250,26050,26050,26050,26050,0
20240801,142000,19674250,26050,26050,26050,26050,0
20240801,141900,19674250,26050,26050,26050,26050,0
20240801,141800,19674250,26050,26050,26050,26050,0
20240801,141700,19674250,26050,26050,26050,26050,9
20240801,141600,19439800,26050,26050,26050,26050,0
20240801,141500,19439800,26050,26050,26050,26050,0
20240801,141400,19439800,26050,26050,26050,26050,0
20240801,141300,19439800,26050,26050,26050,26050,0
20240801,141200,19439800,26050,26050,26050,26050,0
20240801,141100,19439800,26050,26050,26050,26050,0
20240801,141000,19439800,26050,26050,26050,26050,0
20240801,140900,19439800,26050,26050,26050,26050,0
20240801,140800,19439800,26050,26050,26050,26050,0
20240801,140700,19439800,26050,26050,26050,26050,0
20240801,140600,19439800,26050,26050,26050,26050,2
20240801,140500,19387700,26050,26050,26050,26050,0
20240801,140400,19387700,26050,26050,26050,26050,0
20240801,140300,19387700,26050,26050,26050,26050,0
20240801,140200,19387700,26050,26050,26050,26050,0
20240801,140100,19387700,26050,26050,26050,26050,0
20240801,140000,19387700,26050,26050,26050,26050,0
20240801,135900,19387700,26050,26050,26050,26050,0
20240801,135800,19387700,26050,26050,26050,26050,0
20240801,135700,19387700,26050,26050,26050,26050,0
20240801,135600,19387700,26050,26050,26050,26050,0
20240801,135500,19387700,26050,26050,26050,26050,0
20240801,135400,19387700,26050,26050,26050,26050,0
20240801,135300,19387700,26050,26050,26050,26050,0
20240801,135200,19387700,26050,26050,26050,26050,0
20240801,135100,19387700,26050,26050,26050,26050,0
20240801,135000,19387700,26050,26050,26050,26050,0
20240801,134900,19387700,26050,26050,26050,26050,0
20240801,134800,19387700,26050,26050,26050,26050,0
20240801,134700,19387700,26050,26050,26050,26050,0
20240801,134600,19387700,26050,26050,26050,26050,0
20240801,134500,19387700,26050,26050,26050,26050,0
20240801,134400,19387700,26050,26050,26050,26050,0
20240801,134300,19387700,26050,26050,26050,26050,0
20240801,134200,19387700,26050,26050,26050,26050,0
20240801,134100,19387700,26050,26050,26050,26050,0
20240801,134000,19387700,26050,26050,26050,26050,0
20240801,133900,19387700,26050,26050,26050,26050,0
20240801,133800,19387700,26050,26050,26050,26050,0
20240801,133700,19387700,26050,26050,26050,26050,0
20240801,133600,19387700,26050,26050,26050,26050,0
20240801,133500,19387700,26050,26050,26050,26050,0
20240801,133400,19387700,26050,26050,26050,26050,0
20240801,133300,19387700,26050,26050,26050,26050,0
20240801,133200,19387700,26050,26050,26050,26050,0
20240801,133100,19387700,26050,26050,26050,26050,0
20240801,133000,19387700,26050,26050,26050,26050,0
20240801,132900,19387700,26050,26050,26050,26050,0
20240801,132800,19387700,26050,26050,26050,26050,0
20240801,132700,19387700,26050,26050,26050,26050,0
20240801,132600,19387700,26050,26050,26050,26050,0
20240801,132500,19387700,26050,26050,26050,26050,0
20240801,132400,19387700,26050,26050,26050,26050,0
20240801,132300,19387700,26050,26050,26050,26050,0
20240801,132200,19387700,26050,26050,26050,26050,0
20240801,132100,19387700,26050,26050,26050,26050,0
20240801,132000,19387700,26050,26050,26050,26050,0
20240801,131900,19387700,26050,26050,26050,26050,0
20240801,131800,19387700,26050,26050,26050,26050,0
20240801,131700,19387700,26050,26050,26050,26050,0
20240801,131600,19387700,26050,26050,26050,26050,0
20240801,131500,19387700,26050,26050,26050,26050,0
20240801,131400,19387700,26050,26050,26050,26050,0
20240801,131300,19387700,26050,26050,26050,26050,0
20240801,131200,19387700,26050,26050,26050,26050,0
20240801,131100,19387700,26050,26050,26050,26050,0
20240801,131000,19387700,26050,26050,26050,26050,0
20240801,130900,19387700,26050,26050,26050,26050,0
20240801,130800,19387700,26050,26050,26050,26050,2
20240801,130700,19335600,26050,26050,26050,26050,0
20240801,130600,19335600,26050,26050,26050,26050,0
20240801,130500,19335600,26050,26050,26050,26050,0
20240801,130400,19335600,26050,26050,26050,26050,0
20240801,130300,19335600,26050,26050,26050,26050,0
20240801,130200,19335600,26050,26050,26050,26050,0
20240801,130100,19335600,26050,26050,26050,26050,0
20240801,130000,19335600,26050,26050,26050,26050,0
20240801,125900,19335600,26050,26050,26050,26050,0
20240801,125800,19335600,26050,26050,26050,26050,0
20240801,125700,19335600,26050,26050,26050,26050,0
20240801,125600,19335600,26050,26050,26050,26050,0
20240801,125500,19335600,26050,26050,26050,26050,1
20240801,125400,19309550,26050,26050,26050,26050,0
20240801,125300,19309550,26050,26050,26050,26050,0
20240801,125200,19309550,26050,26050,26050,26050,0
20240801,125100,19309550,26050,26050,26050,26050,0
20240801,125000,19309550,26050,26050,26050,26050,0
20240801,124900,19309550,26050,26050,26050,26050,0
20240801,124800,19309550,26050,26050,26050,26050,0
20240801,124700,19309550,26050,26050,26050,26050,0
20240801,124600,19309550,26050,26050,26050,26050,0
20240801,124500,19309550,26050,26050,26050,26050,0
20240801,124400,19309550,26050,26050,26050,26050,0
20240801,124300,19309550,26050,26050,26050,26050,0
20240801,124200,19309550,26050,26050,26050,26050,0
20240801,124100,19309550,26050,26050,26050,26050,0
20240801,124000,19309550,26050,26050,26050,26050,0
20240801,123900,19309550,26050,26050,26050,26050,0
20240801,123800,19309550,26050,26050,26050,26050,0
20240801,123700,19309550,26050,26050,26050,26050,0
20240801,123600,19309550,26050,26050,26050,26050,0
20240801,123500,19309550,26050,26050,26050,26050,2
20240801,123400,19257450,26050,26050,26050,26050,0
20240801,123300,19257450,26050,26050,26050,26050,1
20240801,123200,19231400,26000,26000,26000,26000,0
20240801,123100,19231400,26000,26000,26000,26000,0
20240801,123000,19231400,26000,26000,26000,26000,0
20240801,122900,19231400,26000,26000,26000,26000,0
20240801,122800,19231400,26000,26000,26000,26000,0
20240801,122700,19231400,26000,26000,26000,26000,0
20240801,122600,19231400,26000,26000,26000,26000,0
20240801,122500,19231400,26000,26000,26000,26000,0
20240801,122400,19231400,26000,26000,26000,26000,0
20240801,122300,19231400,26000,26000,26000,26000,0
20240801,122200,19231400,26000,26000,26000,26000,0
20240801,122100,19231400,26000,26000,26000,26000,3
20240801,122000,19153400,26000,26000,26000,26000,0
20240801,121900,19153400,26000,26000,26000,26000,0
20240801,121800,19153400,26000,26000,26000,26000,0
20240801,121700,19153400,26000,26000,26000,26000,0
20240801,121600,19153400,26000,26000,26000,26000,0
20240801,121500,19153400,26000,26000,26000,26000,0
20240801,121400,19153400,26000,26000,26000,26000,0
20240801,121300,19153400,26000,26000,26000,26000,0
20240801,121200,19153400,26000,26000,26000,26000,0
20240801,121100,19153400,26000,26000,26000,26000,0
20240801,121000,19153400,26000,26000,26000,26000,0
20240801,120900,19153400,26000,26000,26000,26000,0
20240801,120800,19153400,26000,26000,26000,26000,0
20240801,120700,19153400,26000,26000,26000,26000,0
20240801,120600,19153400,26000,26000,26000,26000,0
20240801,120500,19153400,26000,26000,26000,26000,0
20240801,120400,19153400,26000,26000,26000,26000,0
20240801,120300,19153400,26000,26000,26000,26000,0
20240801,120200,19153400,26000,26000,26000,26000,0
20240801,120100,19153400,26000,26000,26000,26000,0
20240801,120000,19153400,26000,26000,26000,26000,0
20240801,115900,19153400,26000,26000,26000,26000,0
20240801,115800,19153400,26000,26000,26000,26000,0
20240801,115700,19153400,26000,26000,26000,26000,0
20240801,115600,19153400,26000,26000,26000,26000,0
20240801,115500,19153400,26000,26000,26000,26000,0
20240801,115400,19153400,26000,26000,26000,26000,0
20240801,115300,19153400,26000,26000,26000,26000,0
20240801,115200,19153400,26000,26000,26000,26000,0
20240801,115100,19153400,26000,26000,26000,26000,0
20240801,115000,19153400,26000,26000,26000,26000,0
20240801,114900,19153400,26000,26000,26000,26000,0
20240801,114800,19153400,26000,26000,26000,26000,0
20240801,114700,19153400,26000,26000,26000,26000,0
20240801,114600,19153400,26000,26000,26000,26000,0
20240801,114500,19153400,26000,26000,26000,26000,0
20240801,114400,19153400,26000,26000,26000,26000,0
20240801,114300,19153400,26000,26000,26000,26000,0
20240801,114200,19153400,26000,26000,26000,26000,8
20240801,114100,18945400,26000,26000,26000,26000,0
20240801,114000,18945400,26000,26050,26050,26000,8
20240801,113900,18737150,26050,26050,26050,26050,0
20240801,113800,18737150,26050,26050,26050,26050,0
20240801,113700,18737150,26050,26050,26050,26050,0
20240801,113600,18737150,26050,26050,26050,26050,0
20240801,113500,18737150,26050,26050,26050,26050,0
20240801,113400,18737150,26050,26050,26050,26050,0
20240801,113300,18737150,26050,26050,26050,26050,0
20240801,113200,18737150,26050,26050,26050,26050,0
20240801,113100,18737150,26050,26050,26050,26050,0
20240801,113000,18737150,26050,26050,26050,26050,0
20240801,112900,18737150,26050,26050,26050,26050,12
20240801,112800,18424550,26050,26050,26050,26050,0
20240801,112700,18424550,26050,26050,26050,26050,0
20240801,112600,18424550,26050,26050,26050,26050,0
20240801,112500,18424550,26050,26050,26050,26050,0
20240801,112400,18424550,26050,26050,26050,26050,1
20240801,112300,18398500,26050,26050,26050,26050,0
20240801,112200,18398500,26050,26050,26050,26050,0
20240801,112100,18398500,26050,26050,26050,26050,0
20240801,112000,18398500,26050,26050,26050,26050,0
20240801,111900,18398500,26050,26050,26050,26050,0
20240801,111800,18398500,26050,26050,26050,26050,0
20240801,111700,18398500,26050,26050,26050,26050,0
20240801,111600,18398500,26050,26050,26050,26050,0
20240801,111500,18398500,26050,26050,26050,26050,3
20240801,111400,18320350,26000,26000,26000,26000,8
20240801,111300,18112350,25900,25900,25900,25900,0
20240801,111200,18112350,25900,25900,25900,25900,0
20240801,111100,18112350,25900,25900,25900,25900,0
20240801,111000,18112350,25900,25900,25900,25900,0
20240801,110900,18112350,25900,25900,25900,25900,0
20240801,110800,18112350,25900,25900,25900,25900,0
20240801,110700,18112350,25900,25900,25900,25900,0
20240801,110600,18112350,25900,25900,25900,25900,0
20240801,110500,18112350,25900,25900,25900,25900,0
20240801,110400,18112350,25900,25900,25900,25900,0
20240801,110300,18112350,25900,25900,25900,25900,0
20240801,110200,18112350,25900,25900,25900,25900,0
20240801,110100,18112350,25900,25900,25900,25900,0
20240801,110000,18112350,25900,25900,25900,25900,0
20240801,105900,18112350,25900,25900,25900,25900,300
20240801,105800,10342350,25900,25900,25900,25900,0
20240801,105700,10342350,25900,25900,25900,25900,0
20240801,105600,10342350,25900,26050,26050,25850,232
20240801,105500,4335650,26050,26050,26050,26050,0
20240801,105400,4335650,26050,26050,26050,26050,0
20240801,105300,4335650,26050,26050,26050,26050,0
20240801,105200,4335650,26050,26050,26050,26050,0
20240801,105100,4335650,26050,26050,26050,26050,0
20240801,105000,4335650,26050,26050,26050,26050,0
20240801,104900,4335650,26050,26050,26050,26050,0
20240801,104800,4335650,26050,26050,26050,26050,0
20240801,104700,4335650,26050,26050,26050,26050,0
20240801,104600,4335650,26050,26050,26050,26050,0
20240801,104500,4335650,26050,26050,26050,26050,0
20240801,104400,4335650,26050,26050,26050,26050,0
20240801,104300,4335650,26050,26050,26050,26050,0
20240801,104200,4335650,26050,26050,26050,26050,0
20240801,104100,4335650,26050,26050,26050,26050,0
20240801,104000,4335650,26050,26050,26050,26050,0
20240801,103900,4335650,26050,26050,26050,26050,0
20240801,103800,4335650,26050,26050,26050,26050,0
20240801,103700,4335650,26050,26050,26050,26050,0
20240801,103600,4335650,26050,26050,26050,26050,0
20240801,103500,4335650,26050,26050,26050,26050,0
20240801,103400,4335650,26050,26050,26050,26050,0
20240801,103300,4335650,26050,26050,26050,26050,0
20240801,103200,4335650,26050,26050,26050,26050,0
20240801,103100,4335650,26050,26050,26050,26050,0
20240801,103000,4335650,26050,26050,26050,26050,3
20240801,102900,4257500,26050,26050,26050,26050,0
20240801,102800,4257500,26050,26050,26050,26050,0
20240801,102700,4257500,26050,26050,26050,26050,31
20240801,102600,3449950,26050,26050,26050,26050,0
20240801,102500,3449950,26050,26050,26050,26050,0
20240801,102400,3449950,26050,26050,26050,26050,0
20240801,102300,3449950,26050,26050,26050,26050,0
20240801,102200,3449950,26050,26050,26050,26050,0
20240801,102100,3449950,26050,26050,26050,26050,0
20240801,102000,3449950,26050,26050,26050,26050,0
20240801,101900,3449950,26050,26050,26050,26050,0
20240801,101800,3449950,26050,26050,26050,26050,0
20240801,101700,3449950,26050,26050,26050,26050,0
20240801,101600,3449950,26050,26050,26050,26050,0
20240801,101500,3449950,26050,26050,26050,26050,0
20240801,101400,3449950,26050,26050,26050,26050,0
20240801,101300,3449950,26050,26050,26050,26050,0
20240801,101200,3449950,26050,26050,26050,26050,0
20240801,101100,3449950,26050,26050,26050,26050,0
20240801,101000,3449950,26050,26050,26050,26050,1
20240801,100900,3423900,26200,26200,26200,26200,0
20240801,100800,3423900,26200,26200,26200,26200,0
20240801,100700,3423900,26200,26200,26200,26200,0
20240801,100600,3423900,26200,26200,26200,26200,0
20240801,100500,3423900,26200,26200,26200,26200,1
20240801,100400,3397700,26200,26200,26200,26200,2
20240801,100300,3345300,26200,26200,26200,26200,1
20240801,100200,3319100,26050,26050,26050,26050,0
20240801,100100,3319100,26050,26050,26050,26050,0
20240801,100000,3319100,26050,26050,26050,26050,0
20240801,095900,3319100,26050,26050,26050,26050,0
20240801,095800,3319100,26050,26050,26050,26050,0
20240801,095700,3319100,26050,26050,26050,26050,0
20240801,095600,3319100,26050,26050,26050,26050,0
20240801,095500,3319100,26050,26050,26050,26050,54
20240801,095400,1912400,26250,26250,26250,26250,0
20240801,095300,1912400,26250,26250,26250,26250,0
20240801,095200,1912400,26250,26250,26250,26250,0
20240801,095100,1912400,26250,26250,26250,26250,0
20240801,095000,1912400,26250,26250,26250,26250,0
20240801,094900,1912400,26250,26250,26250,26250,0
20240801,094800,1912400,26250,26250,26250,26250,0
20240801,094700,1912400,26250,26250,26250,26250,0
20240801,094600,1912400,26250,26250,26250,26250,0
20240801,094500,1912400,26250,26250,26250,26250,0
20240801,094400,1912400,26250,26250,26250,26250,0
20240801,094300,1912400,26250,26250,26250,26250,0
20240801,094200,1912400,26250,26250,26250,26250,0
20240801,094100,1912400,26250,26250,26250,26250,0
20240801,094000,1912400,26250,26250,26250,26250,0
20240801,093900,1912400,26250,26250,26250,26250,0
20240801,093800,1912400,26250,26250,26250,26250,0
20240801,093700,1912400,26250,26250,26250,26250,0
20240801,093600,1912400,26250,26250,26250,26250,0
20240801,093500,1912400,26250,26250,26250,26250,0
20240801,093400,1912400,26250,26250,26250,26250,0
20240801,093300,1912400,26250,26250,26250,26250,0
20240801,093200,1912400,26250,26250,26250,26250,0
20240801,093100,1912400,26250,26250,26250,26250,0
20240801,093000,1912400,26250,26250,26250,26250,0
20240801,092900,1912400,26250,26250,26250,26250,0
20240801,092800,1912400,26250,26250,26250,26250,0
20240801,092700,1912400,26250,26250,26250,26250,0
20240801,092600,1912400,26250,26150,26250,26150,32
20240801,092500,1072750,26050,26050,26050,26050,0
20240801,092400,1072750,26050,26050,26050,26050,0
20240801,092300,1072750,26050,26050,26050,26050,0
20240801,092200,1072750,26050,26050,26050,26050,0
20240801,092100,1072750,26050,26050,26050,26050,0
20240801,092000,1072750,26050,26050,26050,26050,0
20240801,091900,1072750,26050,26050,26050,26050,0
20240801,091800,1072750,26050,26050,26050,26050,0
20240801,091700,1072750,26050,26300,26300,26000,41
20240801,091600,0,26050,26050,26050,26050,0
20240801,091500,0,26050,26050,26050,26050,0
20240801,091400,0,26050,26050,26050,26050,0
20240801,091300,0,26050,26050,26050,26050,0
20240801,091200,0,26050,26050,26050,26050,0
20240801,091100,0,26050,26050,26050,26050,0
20240801,091000,0,26050,26050,26050,26050,0
20240801,090900,0,26050,26050,26050,26050,0
20240801,090800,0,26050,26050,26050,26050,0
20240801,090700,0,26050,26050,26050,26050,0
20240801,090600,0,26050,26050,26050,26050,0
20240801,090500,0,26050,26050,26050,26050,0
20240801,090400,0,26050,26050,26050,26050,0
20240801,090300,0,26050,26050,26050,26050,0
20240801,090200,0,26050,26050,26050,26050,0
20240801,090100,0,26050,26050,26050,26050,0
20240801,090000,0,26050,26050,26050,26050,0