KissMeData/036190/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,191800,77141350,24300,24300,24300,24300,243
20240806,191700,77141350,24300,24300,24300,24300,0
20240806,191600,77141350,24300,24300,24300,24300,0
20240806,191500,77141350,24300,24300,24300,24300,0
20240806,191400,77141350,24300,24300,24300,24300,0
20240806,191300,77141350,24300,24300,24300,24300,0
20240806,191200,77141350,24300,24300,24300,24300,0
20240806,191100,77141350,24300,24300,24300,24300,0
20240806,191000,77141350,24300,24300,24300,24300,0
20240806,190900,77141350,24300,24300,24300,24300,0
20240806,190800,77141350,24300,24300,24300,24300,0
20240806,190700,77141350,24300,24300,24300,24300,0
20240806,190600,77141350,24300,24300,24300,24300,0
20240806,190500,77141350,24300,24300,24300,24300,0
20240806,190400,77141350,24300,24300,24300,24300,0
20240806,190300,77141350,24300,24300,24300,24300,0
20240806,190200,77141350,24300,24300,24300,24300,0
20240806,190100,77141350,24300,24300,24300,24300,0
20240806,190000,77141350,24300,24300,24300,24300,0
20240806,185900,77141350,24300,24300,24300,24300,0
20240806,185800,77141350,24300,24300,24300,24300,0
20240806,185700,77141350,24300,24300,24300,24300,0
20240806,185600,77141350,24300,24300,24300,24300,0
20240806,185500,77141350,24300,24300,24300,24300,0
20240806,185400,77141350,24300,24300,24300,24300,0
20240806,185300,77141350,24300,24300,24300,24300,0
20240806,185200,77141350,24300,24300,24300,24300,0
20240806,185100,77141350,24300,24300,24300,24300,0
20240806,185000,77141350,24300,24300,24300,24300,0
20240806,184900,77141350,24300,24300,24300,24300,0
20240806,184800,77141350,24300,24300,24300,24300,243
20240806,184700,77141350,24300,24300,24300,24300,0
20240806,184600,77141350,24300,24300,24300,24300,0
20240806,184500,77141350,24300,24300,24300,24300,0
20240806,184400,77141350,24300,24300,24300,24300,0
20240806,184300,77141350,24300,24300,24300,24300,0
20240806,184200,77141350,24300,24300,24300,24300,0
20240806,184100,77141350,24300,24300,24300,24300,0
20240806,184000,77141350,24300,24300,24300,24300,0
20240806,183900,77141350,24300,24300,24300,24300,0
20240806,183800,77141350,24300,24300,24300,24300,0
20240806,183700,77141350,24300,24300,24300,24300,0
20240806,183600,77141350,24300,24300,24300,24300,0
20240806,183500,77141350,24300,24300,24300,24300,0
20240806,183400,77141350,24300,24300,24300,24300,0
20240806,183300,77141350,24300,24300,24300,24300,0
20240806,183200,77141350,24300,24300,24300,24300,0
20240806,183100,77141350,24300,24300,24300,24300,0
20240806,183000,77141350,24300,24300,24300,24300,0
20240806,182900,77141350,24300,24300,24300,24300,0
20240806,182800,77141350,24300,24300,24300,24300,0
20240806,182700,77141350,24300,24300,24300,24300,0
20240806,182600,77141350,24300,24300,24300,24300,0
20240806,182500,77141350,24300,24300,24300,24300,0
20240806,182400,77141350,24300,24300,24300,24300,0
20240806,182300,77141350,24300,24300,24300,24300,0
20240806,182200,77141350,24300,24300,24300,24300,0
20240806,182100,77141350,24300,24300,24300,24300,0
20240806,182000,77141350,24300,24300,24300,24300,0
20240806,181900,77141350,24300,24300,24300,24300,0
20240806,181800,77141350,24300,24300,24300,24300,243
20240806,181700,77141350,24300,24300,24300,24300,0
20240806,181600,77141350,24300,24300,24300,24300,0
20240806,181500,77141350,24300,24300,24300,24300,0
20240806,181400,77141350,24300,24300,24300,24300,0
20240806,181300,77141350,24300,24300,24300,24300,0
20240806,181200,77141350,24300,24300,24300,24300,0
20240806,181100,77141350,24300,24300,24300,24300,0
20240806,181000,77141350,24300,24300,24300,24300,0
20240806,180900,77141350,24300,24300,24300,24300,0
20240806,180800,77141350,24300,24300,24300,24300,0
20240806,180700,77141350,24300,24300,24300,24300,0
20240806,180600,77141350,24300,24300,24300,24300,0
20240806,180500,77141350,24300,24300,24300,24300,0
20240806,180400,77141350,24300,24300,24300,24300,0
20240806,180300,77141350,24300,24300,24300,24300,0
20240806,180200,77141350,24300,24300,24300,24300,0
20240806,180100,77141350,24300,24300,24300,24300,0
20240806,180000,77141350,24300,24300,24300,24300,0
20240806,175900,77141350,24300,24300,24300,24300,0
20240806,175800,77141350,24300,24300,24300,24300,0
20240806,175700,77141350,24300,24300,24300,24300,0
20240806,175600,77141350,24300,24300,24300,24300,0
20240806,175500,77141350,24300,24300,24300,24300,0
20240806,175400,77141350,24300,24300,24300,24300,0
20240806,175300,77141350,24300,24300,24300,24300,0
20240806,175200,77141350,24300,24300,24300,24300,0
20240806,175100,77141350,24300,24300,24300,24300,0
20240806,175000,77141350,24300,24300,24300,24300,0
20240806,174900,77141350,24300,24300,24300,24300,0
20240806,174800,77141350,24300,24300,24300,24300,243
20240806,174700,77141350,24300,24300,24300,24300,0
20240806,174600,77141350,24300,24300,24300,24300,0
20240806,174500,77141350,24300,24300,24300,24300,0
20240806,174400,77141350,24300,24300,24300,24300,0
20240806,174300,77141350,24300,24300,24300,24300,0
20240806,174200,77141350,24300,24300,24300,24300,0
20240806,174100,77141350,24300,24300,24300,24300,0
20240806,174000,77141350,24300,24300,24300,24300,0
20240806,173900,77141350,24300,24300,24300,24300,0
20240806,173800,77141350,24300,24300,24300,24300,0
20240806,173700,77141350,24300,24300,24300,24300,0
20240806,173600,77141350,24300,24300,24300,24300,0
20240806,173500,77141350,24300,24300,24300,24300,0
20240806,173400,77141350,24300,24300,24300,24300,0
20240806,173300,77141350,24300,24300,24300,24300,0
20240806,173200,77141350,24300,24300,24300,24300,0
20240806,173100,77141350,24300,24300,24300,24300,0
20240806,173000,77141350,24300,24300,24300,24300,0
20240806,172900,77141350,24300,24300,24300,24300,0
20240806,172800,77141350,24300,24300,24300,24300,0
20240806,172700,77141350,24300,24300,24300,24300,0
20240806,172600,77141350,24300,24300,24300,24300,0
20240806,172500,77141350,24300,24300,24300,24300,0
20240806,172400,77141350,24300,24300,24300,24300,0
20240806,172300,77141350,24300,24300,24300,24300,0
20240806,172200,77141350,24300,24300,24300,24300,0
20240806,172100,77141350,24300,24300,24300,24300,0
20240806,172000,77141350,24300,24300,24300,24300,0
20240806,171900,77141350,24300,24300,24300,24300,0
20240806,171800,77141350,24300,24300,24300,24300,243
20240806,171700,77141350,24300,24300,24300,24300,0
20240806,171600,77141350,24300,24300,24300,24300,0
20240806,171500,77141350,24300,24300,24300,24300,0
20240806,171400,77141350,24300,24300,24300,24300,0
20240806,171300,77141350,24300,24300,24300,24300,0
20240806,171200,77141350,24300,24300,24300,24300,0
20240806,171100,77141350,24300,24300,24300,24300,0
20240806,171000,77141350,24300,24300,24300,24300,0
20240806,170900,77141350,24300,24300,24300,24300,0
20240806,170800,77141350,24300,24300,24300,24300,0
20240806,170700,77141350,24300,24300,24300,24300,0
20240806,170600,77141350,24300,24300,24300,24300,0
20240806,170500,77141350,24300,24300,24300,24300,0
20240806,170400,77141350,24300,24300,24300,24300,0
20240806,170300,77141350,24300,24300,24300,24300,0
20240806,170200,77141350,24300,24300,24300,24300,0
20240806,170100,77141350,24300,24300,24300,24300,0
20240806,170000,77141350,24300,24300,24300,24300,0
20240806,165900,77141350,24300,24300,24300,24300,0
20240806,165800,77141350,24300,24300,24300,24300,0
20240806,165700,77141350,24300,24300,24300,24300,0
20240806,165600,77141350,24300,24300,24300,24300,0
20240806,165500,77141350,24300,24300,24300,24300,0
20240806,165400,77141350,24300,24300,24300,24300,0
20240806,165300,77141350,24300,24300,24300,24300,0
20240806,165200,77141350,24300,24300,24300,24300,0
20240806,165100,77141350,24300,24300,24300,24300,0
20240806,165000,77141350,24300,24300,24300,24300,0
20240806,164900,77141350,24300,24300,24300,24300,0
20240806,164800,77141350,24300,24300,24300,24300,243
20240806,164700,77141350,24300,24300,24300,24300,0
20240806,164600,77141350,24300,24300,24300,24300,0
20240806,164500,77141350,24300,24300,24300,24300,0
20240806,164400,77141350,24300,24300,24300,24300,0
20240806,164300,77141350,24300,24300,24300,24300,0
20240806,164200,77141350,24300,24300,24300,24300,0
20240806,164100,77141350,24300,24300,24300,24300,0
20240806,164000,77141350,24300,24300,24300,24300,0
20240806,163900,77141350,24300,24300,24300,24300,0
20240806,163800,77141350,24300,24300,24300,24300,0
20240806,163700,77141350,24300,24300,24300,24300,0
20240806,163600,77141350,24300,24300,24300,24300,0
20240806,163500,77141350,24300,24300,24300,24300,0
20240806,163400,77141350,24300,24300,24300,24300,0
20240806,163300,77141350,24300,24300,24300,24300,0
20240806,163200,77141350,24300,24300,24300,24300,0
20240806,163100,77141350,24300,24300,24300,24300,0
20240806,163000,77141350,24300,24300,24300,24300,0
20240806,162900,77141350,24300,24300,24300,24300,0
20240806,162800,77141350,24300,24300,24300,24300,0
20240806,162700,77141350,24300,24300,24300,24300,0
20240806,162600,77141350,24300,24300,24300,24300,0
20240806,162500,77141350,24300,24300,24300,24300,0
20240806,162400,77141350,24300,24300,24300,24300,0
20240806,162300,77141350,24300,24300,24300,24300,0
20240806,162200,77141350,24300,24300,24300,24300,0
20240806,162100,77141350,24300,24300,24300,24300,0
20240806,162000,77141350,24300,24300,24300,24300,0
20240806,161900,77141350,24300,24300,24300,24300,0
20240806,161800,77141350,24300,24300,24300,24300,243
20240806,161700,77141350,24300,24300,24300,24300,0
20240806,161600,77141350,24300,24300,24300,24300,0
20240806,161500,77141350,24300,24300,24300,24300,0
20240806,161400,77141350,24300,24300,24300,24300,0
20240806,161300,77141350,24300,24300,24300,24300,0
20240806,161200,77141350,24300,24300,24300,24300,0
20240806,161100,77141350,24300,24300,24300,24300,0
20240806,161000,77141350,24300,24300,24300,24300,0
20240806,160900,77141350,24300,24300,24300,24300,0
20240806,160800,77141350,24300,24300,24300,24300,0
20240806,160700,77141350,24300,24300,24300,24300,0
20240806,160600,77141350,24300,24300,24300,24300,0
20240806,160500,77141350,24300,24300,24300,24300,0
20240806,160400,77141350,24300,24300,24300,24300,0
20240806,160300,77141350,24300,24300,24300,24300,0
20240806,160200,77141350,24300,24300,24300,24300,0
20240806,160100,77141350,24300,24300,24300,24300,0
20240806,160000,77141350,24300,24300,24300,24300,0
20240806,155900,77141350,24300,24300,24300,24300,0
20240806,155800,77141350,24300,24300,24300,24300,0
20240806,155700,77141350,24300,24300,24300,24300,0
20240806,155600,77141350,24300,24300,24300,24300,0
20240806,155500,77141350,24300,24300,24300,24300,0
20240806,155400,77141350,24300,24300,24300,24300,0
20240806,155300,77141350,24300,24300,24300,24300,0
20240806,155200,77141350,24300,24300,24300,24300,0
20240806,155100,77141350,24300,24300,24300,24300,0
20240806,155000,77141350,24300,24300,24300,24300,0
20240806,154900,77141350,24300,24300,24300,24300,0
20240806,154800,77141350,24300,24300,24300,24300,243
20240806,154700,77141350,24300,24300,24300,24300,0
20240806,154600,77141350,24300,24300,24300,24300,0
20240806,154500,77141350,24300,24300,24300,24300,0
20240806,154400,77141350,24300,24300,24300,24300,0
20240806,154300,77141350,24300,24300,24300,24300,0
20240806,154200,77141350,24300,24300,24300,24300,0
20240806,154100,77141350,24300,24300,24300,24300,0
20240806,154000,77141350,24300,24300,24300,24300,0
20240806,153900,77141350,24300,24300,24300,24300,0
20240806,153800,77141350,24300,24300,24300,24300,0
20240806,153700,77141350,24300,24300,24300,24300,0
20240806,153600,77141350,24300,24300,24300,24300,0
20240806,153500,77141350,24300,24300,24300,24300,0
20240806,153400,77141350,24300,24300,24300,24300,0
20240806,153300,77141350,24300,24300,24300,24300,0
20240806,153200,77141350,24300,24300,24300,24300,0
20240806,153100,77141350,24300,24300,24300,24300,0
20240806,153000,77141350,24300,24300,24300,24300,243
20240806,152900,71236450,24300,24300,24300,24300,0
20240806,152800,71236450,24300,24300,24300,24300,0
20240806,152700,71236450,24300,24300,24300,24300,0
20240806,152600,71236450,24300,24300,24300,24300,0
20240806,152500,71236450,24300,24300,24300,24300,0
20240806,152400,71236450,24300,24300,24300,24300,0
20240806,152300,71236450,24300,24300,24300,24300,0
20240806,152200,71236450,24300,24300,24300,24300,0
20240806,152100,71236450,24300,24300,24300,24300,0
20240806,152000,71236450,24300,24300,24300,24300,0
20240806,151900,71236450,24300,24300,24300,24300,7
20240806,151800,71066350,24450,24450,24450,24450,2
20240806,151700,71017450,24300,24300,24300,24300,200
20240806,151600,66157450,24350,24350,24350,24350,189
20240806,151500,61555300,24450,24450,24450,24450,0
20240806,151400,61555300,24450,24450,24450,24450,1
20240806,151300,61530850,24450,24400,24450,24400,101
20240806,151200,59066400,24400,24400,24400,24400,0
20240806,151100,59066400,24400,24400,24400,24400,0
20240806,151000,59066400,24400,24400,24400,24400,0
20240806,150900,59066400,24400,24400,24400,24400,162
20240806,150800,55113600,24450,24450,24450,24450,0
20240806,150700,55113600,24450,24450,24450,24450,1
20240806,150600,55089150,24500,24500,24500,24500,3
20240806,150500,55015650,24450,24450,24450,24450,4
20240806,150400,54917850,24450,24450,24450,24450,0
20240806,150300,54917850,24450,24450,24450,24450,0
20240806,150200,54917850,24450,24450,24450,24450,0
20240806,150100,54917850,24450,24450,24450,24450,51
20240806,150000,53670900,24500,24500,24500,24500,0
20240806,145900,53670900,24500,24500,24500,24500,0
20240806,145800,53670900,24500,24500,24500,24500,0
20240806,145700,53670900,24500,24500,24500,24500,0
20240806,145600,53670900,24500,24500,24500,24500,0
20240806,145500,53670900,24500,24500,24500,24500,50
20240806,145400,52445900,24450,24450,24450,24450,0
20240806,145300,52445900,24450,24450,24450,24450,0
20240806,145200,52445900,24450,24450,24450,24450,0
20240806,145100,52445900,24450,24450,24450,24450,0
20240806,145000,52445900,24450,24450,24450,24450,0
20240806,144900,52445900,24450,24450,24450,24450,61
20240806,144800,50954450,24400,24400,24400,24400,0
20240806,144700,50954450,24400,24400,24400,24400,0
20240806,144600,50954450,24400,24400,24400,24400,20
20240806,144500,50466450,24400,24400,24400,24400,1
20240806,144400,50442050,24450,24450,24450,24450,0
20240806,144300,50442050,24450,24450,24450,24450,0
20240806,144200,50442050,24450,24450,24450,24450,11
20240806,144100,50173100,24450,24450,24450,24450,0
20240806,144000,50173100,24450,24450,24450,24450,0
20240806,143900,50173100,24450,24450,24450,24450,0
20240806,143800,50173100,24450,24450,24450,24450,0
20240806,143700,50173100,24450,24450,24450,24450,0
20240806,143600,50173100,24450,24450,24450,24450,0
20240806,143500,50173100,24450,24450,24450,24450,0
20240806,143400,50173100,24450,24450,24450,24450,0
20240806,143300,50173100,24450,24450,24450,24450,0
20240806,143200,50173100,24450,24450,24450,24450,0
20240806,143100,50173100,24450,24450,24450,24450,0
20240806,143000,50173100,24450,24450,24450,24450,0
20240806,142900,50173100,24450,24450,24450,24450,0
20240806,142800,50173100,24450,24450,24450,24450,0
20240806,142700,50173100,24450,24450,24450,24450,0
20240806,142600,50173100,24450,24450,24450,24450,1
20240806,142500,50148650,24450,24450,24450,24450,0
20240806,142400,50148650,24450,24450,24450,24450,0
20240806,142300,50148650,24450,24450,24450,24450,0
20240806,142200,50148650,24450,24450,24450,24450,0
20240806,142100,50148650,24450,24450,24450,24450,0
20240806,142000,50148650,24450,24400,24450,24400,70
20240806,141900,48440400,24400,24400,24400,24400,0
20240806,141800,48440400,24400,24400,24400,24400,0
20240806,141700,48440400,24400,24400,24400,24400,0
20240806,141600,48440400,24400,24400,24400,24400,0
20240806,141500,48440400,24400,24400,24400,24400,0
20240806,141400,48440400,24400,24400,24400,24400,0
20240806,141300,48440400,24400,24400,24400,24400,0
20240806,141200,48440400,24400,24400,24400,24400,0
20240806,141100,48440400,24400,24400,24400,24400,0
20240806,141000,48440400,24400,24400,24400,24400,0
20240806,140900,48440400,24400,24400,24400,24400,0
20240806,140800,48440400,24400,24400,24400,24400,0
20240806,140700,48440400,24400,24400,24400,24400,0
20240806,140600,48440400,24400,24400,24400,24400,0
20240806,140500,48440400,24400,24400,24400,24400,0
20240806,140400,48440400,24400,24400,24400,24400,0
20240806,140300,48440400,24400,24400,24400,24400,0
20240806,140200,48440400,24400,24400,24400,24400,0
20240806,140100,48440400,24400,24400,24400,24400,0
20240806,140000,48440400,24400,24400,24400,24400,0
20240806,135900,48440400,24400,24400,24400,24400,0
20240806,135800,48440400,24400,24400,24400,24400,0
20240806,135700,48440400,24400,24400,24400,24400,0
20240806,135600,48440400,24400,24400,24400,24400,0
20240806,135500,48440400,24400,24400,24400,24400,0
20240806,135400,48440400,24400,24400,24400,24400,0
20240806,135300,48440400,24400,24400,24400,24400,15
20240806,135200,48074400,24350,24350,24350,24350,10
20240806,135100,47830900,24400,24400,24400,24400,0
20240806,135000,47830900,24400,24400,24400,24400,0
20240806,134900,47830900,24400,24400,24400,24400,0
20240806,134800,47830900,24400,24400,24400,24400,0
20240806,134700,47830900,24400,24400,24400,24400,0
20240806,134600,47830900,24400,24400,24400,24400,0
20240806,134500,47830900,24400,24400,24400,24400,0
20240806,134400,47830900,24400,24400,24400,24400,0
20240806,134300,47830900,24400,24400,24400,24400,0
20240806,134200,47830900,24400,24400,24400,24400,0
20240806,134100,47830900,24400,24400,24400,24400,0
20240806,134000,47830900,24400,24400,24400,24400,0
20240806,133900,47830900,24400,24400,24400,24400,0
20240806,133800,47830900,24400,24400,24400,24400,0
20240806,133700,47830900,24400,24400,24400,24400,0
20240806,133600,47830900,24400,24400,24400,24400,0
20240806,133500,47830900,24400,24400,24400,24400,0
20240806,133400,47830900,24400,24400,24400,24400,0
20240806,133300,47830900,24400,24400,24400,24400,0
20240806,133200,47830900,24400,24400,24400,24400,10
20240806,133100,47586900,24400,24400,24400,24400,0
20240806,133000,47586900,24400,24400,24400,24400,0
20240806,132900,47586900,24400,24400,24400,24400,0
20240806,132800,47586900,24400,24400,24400,24400,0
20240806,132700,47586900,24400,24400,24400,24400,0
20240806,132600,47586900,24400,24400,24400,24400,0
20240806,132500,47586900,24400,24400,24400,24400,0
20240806,132400,47586900,24400,24400,24400,24400,0
20240806,132300,47586900,24400,24400,24400,24400,0
20240806,132200,47586900,24400,24400,24400,24400,0
20240806,132100,47586900,24400,24400,24400,24400,0
20240806,132000,47586900,24400,24400,24400,24400,0
20240806,131900,47586900,24400,24400,24400,24400,0
20240806,131800,47586900,24400,24400,24400,24400,0
20240806,131700,47586900,24400,24400,24400,24400,40
20240806,131600,46610900,24400,24400,24400,24400,0
20240806,131500,46610900,24400,24400,24400,24400,0
20240806,131400,46610900,24400,24400,24400,24400,0
20240806,131300,46610900,24400,24400,24400,24400,0
20240806,131200,46610900,24400,24400,24400,24400,9
20240806,131100,46391300,24400,24400,24400,24400,0
20240806,131000,46391300,24400,24400,24400,24400,1
20240806,130900,46366900,24350,24350,24350,24350,0
20240806,130800,46366900,24350,24350,24350,24350,0
20240806,130700,46366900,24350,24350,24350,24350,0
20240806,130600,46366900,24350,24350,24350,24350,0
20240806,130500,46366900,24350,24300,24350,24300,159
20240806,130400,42498700,24300,24300,24300,24300,0
20240806,130300,42498700,24300,24300,24300,24300,0
20240806,130200,42498700,24300,24300,24300,24300,2
20240806,130100,42450100,24300,24300,24300,24300,0
20240806,130000,42450100,24300,24300,24300,24300,0
20240806,125900,42450100,24300,24300,24300,24300,0
20240806,125800,42450100,24300,24300,24300,24300,0
20240806,125700,42450100,24300,24300,24300,24300,15
20240806,125600,42085600,24300,24300,24300,24300,0
20240806,125500,42085600,24300,24300,24300,24300,0
20240806,125400,42085600,24300,24300,24300,24300,0
20240806,125300,42085600,24300,24300,24300,24300,0
20240806,125200,42085600,24300,24300,24300,24300,0
20240806,125100,42085600,24300,24300,24300,24300,2
20240806,125000,42037000,24300,24300,24300,24300,0
20240806,124900,42037000,24300,24300,24300,24300,0
20240806,124800,42037000,24300,24300,24300,24300,0
20240806,124700,42037000,24300,24300,24300,24300,0
20240806,124600,42037000,24300,24300,24300,24300,0
20240806,124500,42037000,24300,24300,24300,24300,1
20240806,124400,42012700,24300,24300,24300,24300,0
20240806,124300,42012700,24300,24300,24300,24300,0
20240806,124200,42012700,24300,24300,24300,24300,0
20240806,124100,42012700,24300,24300,24300,24300,160
20240806,124000,38124700,24250,24250,24250,24250,0
20240806,123900,38124700,24250,24250,24250,24250,46
20240806,123800,37009200,24250,24250,24250,24250,0
20240806,123700,37009200,24250,24250,24250,24250,0
20240806,123600,37009200,24250,24250,24250,24250,1
20240806,123500,36984950,24250,24250,24250,24250,0
20240806,123400,36984950,24250,24250,24250,24250,0
20240806,123300,36984950,24250,24250,24250,24250,0
20240806,123200,36984950,24250,24250,24250,24250,0
20240806,123100,36984950,24250,24250,24250,24250,0
20240806,123000,36984950,24250,24250,24250,24250,0
20240806,122900,36984950,24250,24250,24250,24250,0
20240806,122800,36984950,24250,24250,24250,24250,0
20240806,122700,36984950,24250,24250,24250,24250,0
20240806,122600,36984950,24250,24250,24250,24250,0
20240806,122500,36984950,24250,24250,24250,24250,3
20240806,122400,36912200,24300,24300,24300,24300,5
20240806,122300,36790700,24350,24350,24350,24350,0
20240806,122200,36790700,24350,24350,24350,24350,0
20240806,122100,36790700,24350,24350,24350,24350,0
20240806,122000,36790700,24350,24350,24350,24350,0
20240806,121900,36790700,24350,24350,24350,24350,0
20240806,121800,36790700,24350,24350,24350,24350,0
20240806,121700,36790700,24350,24350,24350,24350,0
20240806,121600,36790700,24350,24350,24350,24350,0
20240806,121500,36790700,24350,24350,24350,24350,27
20240806,121400,36133250,24350,24300,24350,24300,8
20240806,121300,35938800,24300,24300,24300,24300,43
20240806,121200,34893900,24300,24300,24300,24300,0
20240806,121100,34893900,24300,24300,24300,24300,0
20240806,121000,34893900,24300,24300,24300,24300,0
20240806,120900,34893900,24300,24300,24300,24300,0
20240806,120800,34893900,24300,24300,24300,24300,0
20240806,120700,34893900,24300,24300,24300,24300,0
20240806,120600,34893900,24300,24300,24300,24300,74
20240806,120500,33095700,24300,24300,24300,24300,0
20240806,120400,33095700,24300,24300,24300,24300,4
20240806,120300,32998500,24250,24250,24250,24250,0
20240806,120200,32998500,24250,24250,24250,24250,0
20240806,120100,32998500,24250,24250,24250,24250,0
20240806,120000,32998500,24250,24250,24250,24250,0
20240806,115900,32998500,24250,24250,24250,24250,0
20240806,115800,32998500,24250,24250,24250,24250,0
20240806,115700,32998500,24250,24250,24250,24250,0
20240806,115600,32998500,24250,24250,24250,24250,0
20240806,115500,32998500,24250,24250,24250,24250,0
20240806,115400,32998500,24250,24250,24250,24250,0
20240806,115300,32998500,24250,24250,24250,24250,0
20240806,115200,32998500,24250,24250,24250,24250,0
20240806,115100,32998500,24250,24250,24250,24250,0
20240806,115000,32998500,24250,24250,24250,24250,0
20240806,114900,32998500,24250,24250,24250,24250,0
20240806,114800,32998500,24250,24250,24250,24250,0
20240806,114700,32998500,24250,24250,24250,24250,0
20240806,114600,32998500,24250,24250,24250,24250,0
20240806,114500,32998500,24250,24250,24250,24250,0
20240806,114400,32998500,24250,24250,24250,24250,146
20240806,114300,29458000,24150,24150,24150,24150,0
20240806,114200,29458000,24150,24150,24150,24150,0
20240806,114100,29458000,24150,24150,24150,24150,0
20240806,114000,29458000,24150,24150,24150,24150,0
20240806,113900,29458000,24150,24150,24150,24150,0
20240806,113800,29458000,24150,24150,24150,24150,0
20240806,113700,29458000,24150,24150,24150,24150,0
20240806,113600,29458000,24150,24150,24150,24150,0
20240806,113500,29458000,24150,24150,24150,24150,0
20240806,113400,29458000,24150,24150,24150,24150,0
20240806,113300,29458000,24150,24150,24150,24150,1
20240806,113200,29433850,24150,24150,24150,24150,6
20240806,113100,29288950,24250,24250,24250,24250,0
20240806,113000,29288950,24250,24250,24250,24250,0
20240806,112900,29288950,24250,24250,24250,24250,1
20240806,112800,29264700,24250,24250,24250,24250,0
20240806,112700,29264700,24250,24250,24250,24250,0
20240806,112600,29264700,24250,24250,24250,24250,0
20240806,112500,29264700,24250,24250,24250,24250,0
20240806,112400,29264700,24250,24250,24250,24250,0
20240806,112300,29264700,24250,24200,24250,24200,2
20240806,112200,29216250,24250,24250,24250,24250,0
20240806,112100,29216250,24250,24250,24250,24250,2
20240806,112000,29167750,24200,24200,24200,24200,0
20240806,111900,29167750,24200,24200,24200,24200,0
20240806,111800,29167750,24200,24200,24200,24200,0
20240806,111700,29167750,24200,24200,24200,24200,0
20240806,111600,29167750,24200,24200,24200,24200,0
20240806,111500,29167750,24200,24250,24250,24200,13
20240806,111400,28853100,24250,24250,24250,24250,0
20240806,111300,28853100,24250,24250,24250,24250,0
20240806,111200,28853100,24250,24250,24250,24250,1
20240806,111100,28828850,24250,24250,24250,24250,11
20240806,111000,28562100,24250,24250,24250,24250,0
20240806,110900,28562100,24250,24250,24250,24250,0
20240806,110800,28562100,24250,24250,24250,24250,0
20240806,110700,28562100,24250,24250,24250,24250,0
20240806,110600,28562100,24250,24250,24250,24250,0
20240806,110500,28562100,24250,24250,24250,24250,0
20240806,110400,28562100,24250,24250,24250,24250,3
20240806,110300,28489350,24250,24250,24250,24250,0
20240806,110200,28489350,24250,24250,24250,24250,0
20240806,110100,28489350,24250,24250,24250,24250,0
20240806,110000,28489350,24250,24250,24250,24250,0
20240806,105900,28489350,24250,24250,24250,24250,0
20240806,105800,28489350,24250,24250,24250,24250,2
20240806,105700,28440850,24250,24250,24250,24250,0
20240806,105600,28440850,24250,24250,24250,24250,0
20240806,105500,28440850,24250,24250,24250,24250,0
20240806,105400,28440850,24250,24250,24250,24250,0
20240806,105300,28440850,24250,24250,24250,24250,0
20240806,105200,28440850,24250,24250,24250,24250,0
20240806,105100,28440850,24250,24250,24250,24250,0
20240806,105000,28440850,24250,24250,24250,24250,0
20240806,104900,28440850,24250,24250,24250,24250,2
20240806,104800,28392350,24300,24300,24300,24300,0
20240806,104700,28392350,24300,24300,24300,24300,0
20240806,104600,28392350,24300,24300,24300,24300,0
20240806,104500,28392350,24300,24300,24300,24300,0
20240806,104400,28392350,24300,24300,24300,24300,0
20240806,104300,28392350,24300,24300,24300,24300,0
20240806,104200,28392350,24300,24300,24300,24300,0
20240806,104100,28392350,24300,24300,24300,24300,0
20240806,104000,28392350,24300,24300,24300,24300,1
20240806,103900,28368050,24300,24300,24300,24300,0
20240806,103800,28368050,24300,24300,24300,24300,0
20240806,103700,28368050,24300,24300,24300,24300,0
20240806,103600,28368050,24300,24300,24300,24300,108
20240806,103500,25743650,24200,24200,24200,24200,0
20240806,103400,25743650,24200,24200,24200,24200,0
20240806,103300,25743650,24200,24200,24200,24200,0
20240806,103200,25743650,24200,24200,24200,24200,0
20240806,103100,25743650,24200,24200,24200,24200,0
20240806,103000,25743650,24200,24200,24200,24200,0
20240806,102900,25743650,24200,24200,24200,24200,0
20240806,102800,25743650,24200,24200,24200,24200,0
20240806,102700,25743650,24200,24200,24200,24200,0
20240806,102600,25743650,24200,24200,24200,24200,0
20240806,102500,25743650,24200,24200,24200,24200,0
20240806,102400,25743650,24200,24200,24200,24200,0
20240806,102300,25743650,24200,24200,24200,24200,0
20240806,102200,25743650,24200,24200,24200,24200,0
20240806,102100,25743650,24200,24200,24200,24200,0
20240806,102000,25743650,24200,24200,24200,24200,0
20240806,101900,25743650,24200,24200,24200,24200,0
20240806,101800,25743650,24200,24200,24200,24200,0
20240806,101700,25743650,24200,24200,24200,24200,8
20240806,101600,25550050,24200,24200,24200,24200,0
20240806,101500,25550050,24200,24200,24200,24200,10
20240806,101400,25308050,24200,24200,24200,24200,1
20240806,101300,25283850,24200,24350,24350,24200,236
20240806,101200,19569300,24300,24300,24300,24300,0
20240806,101100,19569300,24300,24300,24300,24300,12
20240806,101000,19277700,24300,24300,24300,24300,6
20240806,100900,19131900,24350,24350,24350,24350,0
20240806,100800,19131900,24350,24350,24350,24350,0
20240806,100700,19131900,24350,24350,24350,24350,33
20240806,100600,18328350,24400,24400,24400,24400,0
20240806,100500,18328350,24400,24400,24400,24400,0
20240806,100400,18328350,24400,24400,24400,24400,0
20240806,100300,18328350,24400,24400,24400,24400,0
20240806,100200,18328350,24400,24400,24400,24400,0
20240806,100100,18328350,24400,24400,24400,24400,0
20240806,100000,18328350,24400,24400,24400,24400,5
20240806,095900,18206350,24400,24400,24400,24400,0
20240806,095800,18206350,24400,24400,24400,24400,1
20240806,095700,18181950,24350,24300,24350,24300,19
20240806,095600,17719350,24350,24350,24350,24350,0
20240806,095500,17719350,24350,24350,24350,24350,6
20240806,095400,17573250,24350,24350,24350,24350,2
20240806,095300,17524550,24350,24350,24350,24350,0
20240806,095200,17524550,24350,24350,24350,24350,0
20240806,095100,17524550,24350,24350,24350,24350,0
20240806,095000,17524550,24350,24350,24350,24350,0
20240806,094900,17524550,24350,24350,24350,24350,1
20240806,094800,17500200,24200,24200,24200,24200,0
20240806,094700,17500200,24200,24300,24300,24200,6
20240806,094600,17354550,24350,24350,24350,24350,0
20240806,094500,17354550,24350,24350,24350,24350,0
20240806,094400,17354550,24350,24350,24350,24350,0
20240806,094300,17354550,24350,24350,24350,24350,1
20240806,094200,17330200,24350,24350,24350,24350,1
20240806,094100,17305850,24300,24300,24300,24300,4
20240806,094000,17208650,24300,24300,24300,24300,0
20240806,093900,17208650,24300,24300,24300,24300,0
20240806,093800,17208650,24300,24200,24300,24200,35
20240806,093700,16361550,24200,24250,24250,24200,2
20240806,093600,16313100,24300,24300,24300,24300,0
20240806,093500,16313100,24300,24300,24300,24300,0
20240806,093400,16313100,24300,24300,24300,24300,0
20240806,093300,16313100,24300,24300,24300,24300,0
20240806,093200,16313100,24300,24300,24300,24300,0
20240806,093100,16313100,24300,24300,24300,24300,0
20240806,093000,16313100,24300,24300,24300,24300,1
20240806,092900,16288800,24300,24300,24300,24300,0
20240806,092800,16288800,24300,24300,24300,24300,0
20240806,092700,16288800,24300,24300,24300,24300,0
20240806,092600,16288800,24300,24300,24300,24300,1
20240806,092500,16264500,24300,24300,24300,24300,0
20240806,092400,16264500,24300,24300,24300,24300,0
20240806,092300,16264500,24300,24300,24300,24300,0
20240806,092200,16264500,24300,24300,24300,24300,1
20240806,092100,16240200,24300,24300,24300,24300,0
20240806,092000,16240200,24300,24300,24300,24300,1
20240806,091900,16215900,24000,24000,24000,24000,0
20240806,091800,16215900,24000,24000,24000,24000,0
20240806,091700,16215900,24000,24000,24000,24000,0
20240806,091600,16215900,24000,24000,24000,24000,0
20240806,091500,16215900,24000,24000,24000,24000,0
20240806,091400,16215900,24000,24000,24000,24000,4
20240806,091300,16119900,24000,24000,24000,24000,0
20240806,091200,16119900,24000,24000,24000,24000,200
20240806,091100,11319900,24050,24100,24100,24050,100
20240806,091000,8914850,24100,24300,24350,24100,58
20240806,090900,7505750,24250,24200,24250,24200,34
20240806,090800,6681300,24250,24250,24250,24250,1
20240806,090700,6657050,24200,24200,24250,24000,101
20240806,090600,4212600,24200,24050,24200,24050,56
20240806,090500,2861750,24050,24050,24050,24050,4
20240806,090400,2765550,24050,24050,24050,24050,0
20240806,090300,2765550,24050,24050,24050,24050,0
20240806,090200,2765550,24050,24050,24050,24050,1
20240806,090100,2741500,23700,23950,23950,23700,57
20240806,090000,1389100,23950,23950,23950,23950,58