KissMeData/199150/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,203300,4730385,3590,3590,3590,3590,1
20240805,203200,4730385,3590,3590,3590,3590,0
20240805,203100,4730385,3590,3590,3590,3590,0
20240805,203000,4730385,3590,3590,3590,3590,0
20240805,202900,4730385,3590,3590,3590,3590,0
20240805,202800,4730385,3590,3590,3590,3590,0
20240805,202700,4730385,3590,3590,3590,3590,0
20240805,202600,4730385,3590,3590,3590,3590,0
20240805,202500,4730385,3590,3590,3590,3590,0
20240805,202400,4730385,3590,3590,3590,3590,0
20240805,202300,4730385,3590,3590,3590,3590,0
20240805,202200,4730385,3590,3590,3590,3590,0
20240805,202100,4730385,3590,3590,3590,3590,0
20240805,202000,4730385,3590,3590,3590,3590,0
20240805,201900,4730385,3590,3590,3590,3590,0
20240805,201800,4730385,3590,3590,3590,3590,0
20240805,201700,4730385,3590,3590,3590,3590,0
20240805,201600,4730385,3590,3590,3590,3590,0
20240805,201500,4730385,3590,3590,3590,3590,0
20240805,201400,4730385,3590,3590,3590,3590,0
20240805,201300,4730385,3590,3590,3590,3590,0
20240805,201200,4730385,3590,3590,3590,3590,0
20240805,201100,4730385,3590,3590,3590,3590,0
20240805,201000,4730385,3590,3590,3590,3590,0
20240805,200900,4730385,3590,3590,3590,3590,0
20240805,200800,4730385,3590,3590,3590,3590,0
20240805,200700,4730385,3590,3590,3590,3590,0
20240805,200600,4730385,3590,3590,3590,3590,0
20240805,200500,4730385,3590,3590,3590,3590,0
20240805,200400,4730385,3590,3590,3590,3590,0
20240805,200300,4730385,3590,3590,3590,3590,1
20240805,200200,4730385,3590,3590,3590,3590,0
20240805,200100,4730385,3590,3590,3590,3590,0
20240805,200000,4730385,3590,3590,3590,3590,0
20240805,195900,4730385,3590,3590,3590,3590,0
20240805,195800,4730385,3590,3590,3590,3590,0
20240805,195700,4730385,3590,3590,3590,3590,0
20240805,195600,4730385,3590,3590,3590,3590,0
20240805,195500,4730385,3590,3590,3590,3590,0
20240805,195400,4730385,3590,3590,3590,3590,0
20240805,195300,4730385,3590,3590,3590,3590,0
20240805,195200,4730385,3590,3590,3590,3590,0
20240805,195100,4730385,3590,3590,3590,3590,0
20240805,195000,4730385,3590,3590,3590,3590,0
20240805,194900,4730385,3590,3590,3590,3590,0
20240805,194800,4730385,3590,3590,3590,3590,0
20240805,194700,4730385,3590,3590,3590,3590,0
20240805,194600,4730385,3590,3590,3590,3590,0
20240805,194500,4730385,3590,3590,3590,3590,0
20240805,194400,4730385,3590,3590,3590,3590,0
20240805,194300,4730385,3590,3590,3590,3590,0
20240805,194200,4730385,3590,3590,3590,3590,0
20240805,194100,4730385,3590,3590,3590,3590,0
20240805,194000,4730385,3590,3590,3590,3590,0
20240805,193900,4730385,3590,3590,3590,3590,0
20240805,193800,4730385,3590,3590,3590,3590,0
20240805,193700,4730385,3590,3590,3590,3590,0
20240805,193600,4730385,3590,3590,3590,3590,0
20240805,193500,4730385,3590,3590,3590,3590,0
20240805,193400,4730385,3590,3590,3590,3590,0
20240805,193300,4730385,3590,3590,3590,3590,1
20240805,193200,4730385,3590,3590,3590,3590,0
20240805,193100,4730385,3590,3590,3590,3590,0
20240805,193000,4730385,3590,3590,3590,3590,0
20240805,192900,4730385,3590,3590,3590,3590,0
20240805,192800,4730385,3590,3590,3590,3590,0
20240805,192700,4730385,3590,3590,3590,3590,0
20240805,192600,4730385,3590,3590,3590,3590,0
20240805,192500,4730385,3590,3590,3590,3590,0
20240805,192400,4730385,3590,3590,3590,3590,0
20240805,192300,4730385,3590,3590,3590,3590,0
20240805,192200,4730385,3590,3590,3590,3590,0
20240805,192100,4730385,3590,3590,3590,3590,0
20240805,192000,4730385,3590,3590,3590,3590,0
20240805,191900,4730385,3590,3590,3590,3590,0
20240805,191800,4730385,3590,3590,3590,3590,0
20240805,191700,4730385,3590,3590,3590,3590,0
20240805,191600,4730385,3590,3590,3590,3590,0
20240805,191500,4730385,3590,3590,3590,3590,0
20240805,191400,4730385,3590,3590,3590,3590,0
20240805,191300,4730385,3590,3590,3590,3590,0
20240805,191200,4730385,3590,3590,3590,3590,0
20240805,191100,4730385,3590,3590,3590,3590,0
20240805,191000,4730385,3590,3590,3590,3590,0
20240805,190900,4730385,3590,3590,3590,3590,0
20240805,190800,4730385,3590,3590,3590,3590,0
20240805,190700,4730385,3590,3590,3590,3590,0
20240805,190600,4730385,3590,3590,3590,3590,0
20240805,190500,4730385,3590,3590,3590,3590,0
20240805,190400,4730385,3590,3590,3590,3590,0
20240805,190300,4730385,3590,3590,3590,3590,1
20240805,190200,4730385,3590,3590,3590,3590,0
20240805,190100,4730385,3590,3590,3590,3590,0
20240805,190000,4730385,3590,3590,3590,3590,0
20240805,185900,4730385,3590,3590,3590,3590,0
20240805,185800,4730385,3590,3590,3590,3590,0
20240805,185700,4730385,3590,3590,3590,3590,0
20240805,185600,4730385,3590,3590,3590,3590,0
20240805,185500,4730385,3590,3590,3590,3590,0
20240805,185400,4730385,3590,3590,3590,3590,0
20240805,185300,4730385,3590,3590,3590,3590,0
20240805,185200,4730385,3590,3590,3590,3590,0
20240805,185100,4730385,3590,3590,3590,3590,0
20240805,185000,4730385,3590,3590,3590,3590,0
20240805,184900,4730385,3590,3590,3590,3590,0
20240805,184800,4730385,3590,3590,3590,3590,0
20240805,184700,4730385,3590,3590,3590,3590,0
20240805,184600,4730385,3590,3590,3590,3590,0
20240805,184500,4730385,3590,3590,3590,3590,0
20240805,184400,4730385,3590,3590,3590,3590,0
20240805,184300,4730385,3590,3590,3590,3590,0
20240805,184200,4730385,3590,3590,3590,3590,0
20240805,184100,4730385,3590,3590,3590,3590,0
20240805,184000,4730385,3590,3590,3590,3590,0
20240805,183900,4730385,3590,3590,3590,3590,0
20240805,183800,4730385,3590,3590,3590,3590,0
20240805,183700,4730385,3590,3590,3590,3590,0
20240805,183600,4730385,3590,3590,3590,3590,0
20240805,183500,4730385,3590,3590,3590,3590,0
20240805,183400,4730385,3590,3590,3590,3590,0
20240805,183300,4730385,3590,3590,3590,3590,1
20240805,183200,4730385,3590,3590,3590,3590,0
20240805,183100,4730385,3590,3590,3590,3590,0
20240805,183000,4730385,3590,3590,3590,3590,0
20240805,182900,4730385,3590,3590,3590,3590,0
20240805,182800,4730385,3590,3590,3590,3590,0
20240805,182700,4730385,3590,3590,3590,3590,0
20240805,182600,4730385,3590,3590,3590,3590,0
20240805,182500,4730385,3590,3590,3590,3590,0
20240805,182400,4730385,3590,3590,3590,3590,0
20240805,182300,4730385,3590,3590,3590,3590,0
20240805,182200,4730385,3590,3590,3590,3590,0
20240805,182100,4730385,3590,3590,3590,3590,0
20240805,182000,4730385,3590,3590,3590,3590,0
20240805,181900,4730385,3590,3590,3590,3590,0
20240805,181800,4730385,3590,3590,3590,3590,0
20240805,181700,4730385,3590,3590,3590,3590,0
20240805,181600,4730385,3590,3590,3590,3590,0
20240805,181500,4730385,3590,3590,3590,3590,0
20240805,181400,4730385,3590,3590,3590,3590,0
20240805,181300,4730385,3590,3590,3590,3590,0
20240805,181200,4730385,3590,3590,3590,3590,0
20240805,181100,4730385,3590,3590,3590,3590,0
20240805,181000,4730385,3590,3590,3590,3590,0
20240805,180900,4730385,3590,3590,3590,3590,0
20240805,180800,4730385,3590,3590,3590,3590,0
20240805,180700,4730385,3590,3590,3590,3590,0
20240805,180600,4730385,3590,3590,3590,3590,0
20240805,180500,4730385,3590,3590,3590,3590,0
20240805,180400,4730385,3590,3590,3590,3590,0
20240805,180300,4730385,3590,3590,3590,3590,1
20240805,180200,4730385,3590,3590,3590,3590,0
20240805,180100,4730385,3590,3590,3590,3590,0
20240805,180000,4730385,3590,3590,3590,3590,0
20240805,175900,4730385,3590,3590,3590,3590,0
20240805,175800,4730385,3590,3590,3590,3590,0
20240805,175700,4730385,3590,3590,3590,3590,0
20240805,175600,4730385,3590,3590,3590,3590,0
20240805,175500,4730385,3590,3590,3590,3590,0
20240805,175400,4730385,3590,3590,3590,3590,0
20240805,175300,4730385,3590,3590,3590,3590,0
20240805,175200,4730385,3590,3590,3590,3590,0
20240805,175100,4730385,3590,3590,3590,3590,0
20240805,175000,4730385,3590,3590,3590,3590,0
20240805,174900,4730385,3590,3590,3590,3590,0
20240805,174800,4730385,3590,3590,3590,3590,0
20240805,174700,4730385,3590,3590,3590,3590,0
20240805,174600,4730385,3590,3590,3590,3590,0
20240805,174500,4730385,3590,3590,3590,3590,0
20240805,174400,4730385,3590,3590,3590,3590,0
20240805,174300,4730385,3590,3590,3590,3590,0
20240805,174200,4730385,3590,3590,3590,3590,0
20240805,174100,4730385,3590,3590,3590,3590,0
20240805,174000,4730385,3590,3590,3590,3590,0
20240805,173900,4730385,3590,3590,3590,3590,0
20240805,173800,4730385,3590,3590,3590,3590,0
20240805,173700,4730385,3590,3590,3590,3590,0
20240805,173600,4730385,3590,3590,3590,3590,0
20240805,173500,4730385,3590,3590,3590,3590,0
20240805,173400,4730385,3590,3590,3590,3590,0
20240805,173300,4730385,3590,3590,3590,3590,1
20240805,173200,4730385,3590,3590,3590,3590,0
20240805,173100,4730385,3590,3590,3590,3590,0
20240805,173000,4730385,3590,3590,3590,3590,0
20240805,172900,4730385,3590,3590,3590,3590,0
20240805,172800,4730385,3590,3590,3590,3590,0
20240805,172700,4730385,3590,3590,3590,3590,0
20240805,172600,4730385,3590,3590,3590,3590,0
20240805,172500,4730385,3590,3590,3590,3590,0
20240805,172400,4730385,3590,3590,3590,3590,0
20240805,172300,4730385,3590,3590,3590,3590,0
20240805,172200,4730385,3590,3590,3590,3590,0
20240805,172100,4730385,3590,3590,3590,3590,0
20240805,172000,4730385,3590,3590,3590,3590,0
20240805,171900,4730385,3590,3590,3590,3590,0
20240805,171800,4730385,3590,3590,3590,3590,0
20240805,171700,4730385,3590,3590,3590,3590,0
20240805,171600,4730385,3590,3590,3590,3590,0
20240805,171500,4730385,3590,3590,3590,3590,0
20240805,171400,4730385,3590,3590,3590,3590,0
20240805,171300,4730385,3590,3590,3590,3590,0
20240805,171200,4730385,3590,3590,3590,3590,0
20240805,171100,4730385,3590,3590,3590,3590,0
20240805,171000,4730385,3590,3590,3590,3590,0
20240805,170900,4730385,3590,3590,3590,3590,0
20240805,170800,4730385,3590,3590,3590,3590,0
20240805,170700,4730385,3590,3590,3590,3590,0
20240805,170600,4730385,3590,3590,3590,3590,0
20240805,170500,4730385,3590,3590,3590,3590,0
20240805,170400,4730385,3590,3590,3590,3590,0
20240805,170300,4730385,3590,3590,3590,3590,1
20240805,170200,4730385,3590,3590,3590,3590,0
20240805,170100,4730385,3590,3590,3590,3590,0
20240805,170000,4730385,3590,3590,3590,3590,0
20240805,165900,4730385,3590,3590,3590,3590,0
20240805,165800,4730385,3590,3590,3590,3590,0
20240805,165700,4730385,3590,3590,3590,3590,0
20240805,165600,4730385,3590,3590,3590,3590,0
20240805,165500,4730385,3590,3590,3590,3590,0
20240805,165400,4730385,3590,3590,3590,3590,0
20240805,165300,4730385,3590,3590,3590,3590,0
20240805,165200,4730385,3590,3590,3590,3590,0
20240805,165100,4730385,3590,3590,3590,3590,0
20240805,165000,4730385,3590,3590,3590,3590,0
20240805,164900,4730385,3590,3590,3590,3590,0
20240805,164800,4730385,3590,3590,3590,3590,0
20240805,164700,4730385,3590,3590,3590,3590,0
20240805,164600,4730385,3590,3590,3590,3590,0
20240805,164500,4730385,3590,3590,3590,3590,0
20240805,164400,4730385,3590,3590,3590,3590,0
20240805,164300,4730385,3590,3590,3590,3590,0
20240805,164200,4730385,3590,3590,3590,3590,0
20240805,164100,4730385,3590,3590,3590,3590,0
20240805,164000,4730385,3590,3590,3590,3590,0
20240805,163900,4730385,3590,3590,3590,3590,0
20240805,163800,4730385,3590,3590,3590,3590,0
20240805,163700,4730385,3590,3590,3590,3590,0
20240805,163600,4730385,3590,3590,3590,3590,0
20240805,163500,4730385,3590,3590,3590,3590,0
20240805,163400,4730385,3590,3590,3590,3590,0
20240805,163300,4730385,3590,3590,3590,3590,1
20240805,163200,4730385,3590,3590,3590,3590,0
20240805,163100,4730385,3590,3590,3590,3590,0
20240805,163000,4730385,3590,3590,3590,3590,0
20240805,162900,4730385,3590,3590,3590,3590,0
20240805,162800,4730385,3590,3590,3590,3590,0
20240805,162700,4730385,3590,3590,3590,3590,0
20240805,162600,4730385,3590,3590,3590,3590,0
20240805,162500,4730385,3590,3590,3590,3590,0
20240805,162400,4730385,3590,3590,3590,3590,0
20240805,162300,4730385,3590,3590,3590,3590,0
20240805,162200,4730385,3590,3590,3590,3590,0
20240805,162100,4730385,3590,3590,3590,3590,0
20240805,162000,4730385,3590,3590,3590,3590,0
20240805,161900,4730385,3590,3590,3590,3590,0
20240805,161800,4730385,3590,3590,3590,3590,0
20240805,161700,4730385,3590,3590,3590,3590,0
20240805,161600,4730385,3590,3590,3590,3590,0
20240805,161500,4730385,3590,3590,3590,3590,0
20240805,161400,4730385,3590,3590,3590,3590,0
20240805,161300,4730385,3590,3590,3590,3590,0
20240805,161200,4730385,3590,3590,3590,3590,0
20240805,161100,4730385,3590,3590,3590,3590,0
20240805,161000,4730385,3590,3590,3590,3590,0
20240805,160900,4730385,3590,3590,3590,3590,0
20240805,160800,4730385,3590,3590,3590,3590,0
20240805,160700,4730385,3590,3590,3590,3590,0
20240805,160600,4730385,3590,3590,3590,3590,0
20240805,160500,4730385,3590,3590,3590,3590,0
20240805,160400,4730385,3590,3590,3590,3590,0
20240805,160300,4730385,3590,3590,3590,3590,1
20240805,160200,4730385,3590,3590,3590,3590,0
20240805,160100,4730385,3590,3590,3590,3590,0
20240805,160000,4730385,3590,3590,3590,3590,0
20240805,155900,4730385,3590,3590,3590,3590,0
20240805,155800,4730385,3590,3590,3590,3590,0
20240805,155700,4730385,3590,3590,3590,3590,0
20240805,155600,4730385,3590,3590,3590,3590,0
20240805,155500,4730385,3590,3590,3590,3590,0
20240805,155400,4730385,3590,3590,3590,3590,0
20240805,155300,4730385,3590,3590,3590,3590,0
20240805,155200,4730385,3590,3590,3590,3590,0
20240805,155100,4730385,3590,3590,3590,3590,0
20240805,155000,4730385,3590,3590,3590,3590,0
20240805,154900,4730385,3590,3590,3590,3590,0
20240805,154800,4730385,3590,3590,3590,3590,0
20240805,154700,4730385,3590,3590,3590,3590,0
20240805,154600,4730385,3590,3590,3590,3590,0
20240805,154500,4730385,3590,3590,3590,3590,0
20240805,154400,4730385,3590,3590,3590,3590,0
20240805,154300,4730385,3590,3590,3590,3590,0
20240805,154200,4730385,3590,3590,3590,3590,0
20240805,154100,4730385,3590,3590,3590,3590,0
20240805,154000,4730385,3590,3590,3590,3590,0
20240805,153900,4730385,3590,3590,3590,3590,0
20240805,153800,4730385,3590,3590,3590,3590,0
20240805,153700,4730385,3590,3590,3590,3590,0
20240805,153600,4730385,3590,3590,3590,3590,0
20240805,153500,4730385,3590,3590,3590,3590,0
20240805,153400,4730385,3590,3590,3590,3590,0
20240805,153300,4730385,3590,3590,3590,3590,1
20240805,153200,4730385,3590,3590,3590,3590,0
20240805,153100,4730385,3590,3590,3590,3590,0
20240805,153000,4730385,3590,3590,3590,3590,0
20240805,152900,4730385,3590,3590,3590,3590,0
20240805,152800,4730385,3590,3590,3590,3590,0
20240805,152700,4730385,3590,3590,3590,3590,0
20240805,152600,4730385,3590,3590,3590,3590,0
20240805,152500,4730385,3590,3590,3590,3590,0
20240805,152400,4730385,3590,3590,3590,3590,0
20240805,152300,4730385,3590,3590,3590,3590,0
20240805,152200,4730385,3590,3590,3590,3590,0
20240805,152100,4730385,3590,3590,3590,3590,0
20240805,152000,4730385,3590,3590,3590,3590,0
20240805,151900,4730385,3590,3590,3590,3590,0
20240805,151800,4730385,3590,3590,3590,3590,0
20240805,151700,4730385,3590,3590,3590,3590,0
20240805,151600,4730385,3590,3590,3590,3590,0
20240805,151500,4730385,3590,3590,3590,3590,0
20240805,151400,4730385,3590,3590,3590,3590,0
20240805,151300,4730385,3590,3590,3590,3590,0
20240805,151200,4730385,3590,3590,3590,3590,0
20240805,151100,4730385,3590,3590,3590,3590,0
20240805,151000,4730385,3590,3590,3590,3590,0
20240805,150900,4730385,3590,3590,3590,3590,0
20240805,150800,4730385,3590,3590,3590,3590,0
20240805,150700,4730385,3590,3590,3590,3590,0
20240805,150600,4730385,3590,3590,3590,3590,0
20240805,150500,4730385,3590,3590,3590,3590,0
20240805,150400,4730385,3590,3590,3590,3590,0
20240805,150300,4730385,3590,3590,3590,3590,0
20240805,150200,4730385,3590,3590,3590,3590,0
20240805,150100,4730385,3590,3590,3590,3590,0
20240805,150000,4730385,3590,3590,3590,3590,0
20240805,145900,4730385,3590,3590,3590,3590,0
20240805,145800,4730385,3590,3590,3590,3590,1
20240805,145700,4726795,3500,3500,3500,3500,0
20240805,145600,4726795,3500,3500,3500,3500,0
20240805,145500,4726795,3500,3500,3500,3500,0
20240805,145400,4726795,3500,3500,3500,3500,0
20240805,145300,4726795,3500,3500,3500,3500,0
20240805,145200,4726795,3500,3500,3500,3500,0
20240805,145100,4726795,3500,3500,3500,3500,0
20240805,145000,4726795,3500,3500,3500,3500,0
20240805,144900,4726795,3500,3500,3500,3500,0
20240805,144800,4726795,3500,3500,3500,3500,0
20240805,144700,4726795,3500,3500,3500,3500,0
20240805,144600,4726795,3500,3500,3500,3500,0
20240805,144500,4726795,3500,3500,3500,3500,0
20240805,144400,4726795,3500,3500,3500,3500,0
20240805,144300,4726795,3500,3500,3500,3500,0
20240805,144200,4726795,3500,3500,3500,3500,0
20240805,144100,4726795,3500,3500,3500,3500,0
20240805,144000,4726795,3500,3500,3500,3500,0
20240805,143900,4726795,3500,3500,3500,3500,0
20240805,143800,4726795,3500,3500,3500,3500,0
20240805,143700,4726795,3500,3500,3500,3500,0
20240805,143600,4726795,3500,3500,3500,3500,0
20240805,143500,4726795,3500,3500,3500,3500,0
20240805,143400,4726795,3500,3500,3500,3500,0
20240805,143300,4726795,3500,3500,3500,3500,0
20240805,143200,4726795,3500,3500,3500,3500,0
20240805,143100,4726795,3500,3500,3500,3500,0
20240805,143000,4726795,3500,3500,3500,3500,0
20240805,142900,4726795,3500,3500,3500,3500,0
20240805,142800,4726795,3500,3500,3500,3500,0
20240805,142700,4726795,3500,3500,3500,3500,0
20240805,142600,4726795,3500,3500,3500,3500,0
20240805,142500,4726795,3500,3500,3500,3500,0
20240805,142400,4726795,3500,3500,3500,3500,0
20240805,142300,4726795,3500,3500,3500,3500,0
20240805,142200,4726795,3500,3500,3500,3500,0
20240805,142100,4726795,3500,3500,3500,3500,0
20240805,142000,4726795,3500,3500,3500,3500,0
20240805,141900,4726795,3500,3500,3500,3500,0
20240805,141800,4726795,3500,3500,3500,3500,0
20240805,141700,4726795,3500,3500,3500,3500,0
20240805,141600,4726795,3500,3500,3500,3500,0
20240805,141500,4726795,3500,3500,3500,3500,0
20240805,141400,4726795,3500,3500,3500,3500,0
20240805,141300,4726795,3500,3500,3500,3500,0
20240805,141200,4726795,3500,3500,3500,3500,0
20240805,141100,4726795,3500,3500,3500,3500,0
20240805,141000,4726795,3500,3500,3500,3500,0
20240805,140900,4726795,3500,3500,3500,3500,0
20240805,140800,4726795,3500,3500,3500,3500,0
20240805,140700,4726795,3500,3500,3500,3500,0
20240805,140600,4726795,3500,3500,3500,3500,0
20240805,140500,4726795,3500,3500,3500,3500,0
20240805,140400,4726795,3500,3500,3500,3500,0
20240805,140300,4726795,3500,3500,3500,3500,0
20240805,140200,4726795,3500,3500,3500,3500,0
20240805,140100,4726795,3500,3500,3500,3500,0
20240805,140000,4726795,3500,3500,3500,3500,0
20240805,135900,4726795,3500,3500,3500,3500,0
20240805,135800,4726795,3500,3500,3500,3500,0
20240805,135700,4726795,3500,3500,3500,3500,0
20240805,135600,4726795,3500,3500,3500,3500,0
20240805,135500,4726795,3500,3500,3500,3500,12
20240805,135400,4684795,3500,3500,3500,3500,0
20240805,135300,4684795,3500,3500,3500,3500,0
20240805,135200,4684795,3500,3500,3500,3500,0
20240805,135100,4684795,3500,3500,3500,3500,0
20240805,135000,4684795,3500,3500,3500,3500,0
20240805,134900,4684795,3500,3500,3500,3500,0
20240805,134800,4684795,3500,3500,3500,3500,0
20240805,134700,4684795,3500,3500,3500,3500,0
20240805,134600,4684795,3500,3500,3500,3500,0
20240805,134500,4684795,3500,3500,3500,3500,0
20240805,134400,4684795,3500,3500,3500,3500,0
20240805,134300,4684795,3500,3500,3500,3500,0
20240805,134200,4684795,3500,3500,3500,3500,0
20240805,134100,4684795,3500,3500,3500,3500,0
20240805,134000,4684795,3500,3500,3500,3500,0
20240805,133900,4684795,3500,3500,3500,3500,0
20240805,133800,4684795,3500,3500,3500,3500,0
20240805,133700,4684795,3500,3500,3500,3500,0
20240805,133600,4684795,3500,3500,3500,3500,8
20240805,133500,4656795,3590,3590,3590,3590,0
20240805,133400,4656795,3590,3590,3590,3590,0
20240805,133300,4656795,3590,3590,3590,3590,0
20240805,133200,4656795,3590,3590,3590,3590,0
20240805,133100,4656795,3590,3590,3590,3590,0
20240805,133000,4656795,3590,3590,3590,3590,0
20240805,132900,4656795,3590,3590,3590,3590,0
20240805,132800,4656795,3590,3590,3590,3590,0
20240805,132700,4656795,3590,3590,3590,3590,0
20240805,132600,4656795,3590,3590,3590,3590,0
20240805,132500,4656795,3590,3590,3590,3590,0
20240805,132400,4656795,3590,3590,3590,3590,0
20240805,132300,4656795,3590,3590,3590,3590,0
20240805,132200,4656795,3590,3590,3590,3590,0
20240805,132100,4656795,3590,3590,3590,3590,0
20240805,132000,4656795,3590,3590,3590,3590,0
20240805,131900,4656795,3590,3590,3590,3590,0
20240805,131800,4656795,3590,3590,3590,3590,0
20240805,131700,4656795,3590,3590,3590,3590,0
20240805,131600,4656795,3590,3590,3590,3590,0
20240805,131500,4656795,3590,3590,3590,3590,0
20240805,131400,4656795,3590,3590,3590,3590,0
20240805,131300,4656795,3590,3590,3590,3590,0
20240805,131200,4656795,3590,3590,3590,3590,0
20240805,131100,4656795,3590,3590,3590,3590,0
20240805,131000,4656795,3590,3590,3590,3590,0
20240805,130900,4656795,3590,3590,3590,3590,0
20240805,130800,4656795,3590,3590,3590,3590,0
20240805,130700,4656795,3590,3590,3590,3590,0
20240805,130600,4656795,3590,3590,3590,3590,0
20240805,130500,4656795,3590,3590,3590,3590,0
20240805,130400,4656795,3590,3590,3590,3590,0
20240805,130300,4656795,3590,3590,3590,3590,0
20240805,130200,4656795,3590,3590,3590,3590,0
20240805,130100,4656795,3590,3590,3590,3590,0
20240805,130000,4656795,3590,3590,3590,3590,0
20240805,125900,4656795,3590,3590,3590,3590,0
20240805,125800,4656795,3590,3590,3590,3590,0
20240805,125700,4656795,3590,3590,3590,3590,0
20240805,125600,4656795,3590,3590,3590,3590,0
20240805,125500,4656795,3590,3590,3590,3590,0
20240805,125400,4656795,3590,3590,3590,3590,0
20240805,125300,4656795,3590,3590,3590,3590,0
20240805,125200,4656795,3590,3590,3590,3590,0
20240805,125100,4656795,3590,3590,3590,3590,0
20240805,125000,4656795,3590,3590,3590,3590,0
20240805,124900,4656795,3590,3590,3590,3590,0
20240805,124800,4656795,3590,3590,3590,3590,0
20240805,124700,4656795,3590,3590,3590,3590,0
20240805,124600,4656795,3590,3590,3590,3590,50
20240805,124500,4477295,3595,3595,3595,3595,0
20240805,124400,4477295,3595,3595,3595,3595,0
20240805,124300,4477295,3595,3595,3595,3595,0
20240805,124200,4477295,3595,3595,3595,3595,0
20240805,124100,4477295,3595,3595,3595,3595,0
20240805,124000,4477295,3595,3595,3595,3595,0
20240805,123900,4477295,3595,3595,3595,3595,50
20240805,123800,4297545,3595,3595,3595,3595,30
20240805,123700,4189695,3595,3595,3595,3595,0
20240805,123600,4189695,3595,3595,3595,3595,0
20240805,123500,4189695,3595,3595,3595,3595,0
20240805,123400,4189695,3595,3595,3595,3595,0
20240805,123300,4189695,3595,3595,3595,3595,0
20240805,123200,4189695,3595,3595,3595,3595,0
20240805,123100,4189695,3595,3595,3595,3595,0
20240805,123000,4189695,3595,3595,3595,3595,0
20240805,122900,4189695,3595,3595,3595,3595,0
20240805,122800,4189695,3595,3595,3595,3595,0
20240805,122700,4189695,3595,3595,3595,3595,0
20240805,122600,4189695,3595,3595,3595,3595,0
20240805,122500,4189695,3595,3595,3595,3595,0
20240805,122400,4189695,3595,3595,3595,3595,0
20240805,122300,4189695,3595,3595,3595,3595,0
20240805,122200,4189695,3595,3595,3595,3595,0
20240805,122100,4189695,3595,3595,3595,3595,0
20240805,122000,4189695,3595,3595,3595,3595,0
20240805,121900,4189695,3595,3595,3595,3595,0
20240805,121800,4189695,3595,3595,3595,3595,0
20240805,121700,4189695,3595,3595,3595,3595,0
20240805,121600,4189695,3595,3595,3595,3595,0
20240805,121500,4189695,3595,3595,3595,3595,0
20240805,121400,4189695,3595,3595,3595,3595,0
20240805,121300,4189695,3595,3595,3595,3595,0
20240805,121200,4189695,3595,3595,3595,3595,0
20240805,121100,4189695,3595,3595,3595,3595,0
20240805,121000,4189695,3595,3595,3595,3595,0
20240805,120900,4189695,3595,3595,3595,3595,0
20240805,120800,4189695,3595,3595,3595,3595,0
20240805,120700,4189695,3595,3595,3595,3595,0
20240805,120600,4189695,3595,3595,3595,3595,0
20240805,120500,4189695,3595,3595,3595,3595,0
20240805,120400,4189695,3595,3595,3595,3595,0
20240805,120300,4189695,3595,3595,3595,3595,0
20240805,120200,4189695,3595,3595,3595,3595,0
20240805,120100,4189695,3595,3595,3595,3595,0
20240805,120000,4189695,3595,3595,3595,3595,0
20240805,115900,4189695,3595,3595,3595,3595,0
20240805,115800,4189695,3595,3595,3595,3595,0
20240805,115700,4189695,3595,3595,3595,3595,0
20240805,115600,4189695,3595,3595,3595,3595,0
20240805,115500,4189695,3595,3595,3595,3595,0
20240805,115400,4189695,3595,3595,3595,3595,0
20240805,115300,4189695,3595,3595,3595,3595,0
20240805,115200,4189695,3595,3595,3595,3595,0
20240805,115100,4189695,3595,3595,3595,3595,0
20240805,115000,4189695,3595,3595,3595,3595,0
20240805,114900,4189695,3595,3595,3595,3595,0
20240805,114800,4189695,3595,3595,3595,3595,0
20240805,114700,4189695,3595,3595,3595,3595,0
20240805,114600,4189695,3595,3595,3595,3595,0
20240805,114500,4189695,3595,3595,3595,3595,0
20240805,114400,4189695,3595,3595,3595,3595,0
20240805,114300,4189695,3595,3595,3595,3595,0
20240805,114200,4189695,3595,3595,3595,3595,0
20240805,114100,4189695,3595,3595,3595,3595,0
20240805,114000,4189695,3595,3595,3595,3595,0
20240805,113900,4189695,3595,3595,3595,3595,0
20240805,113800,4189695,3595,3595,3595,3595,0
20240805,113700,4189695,3595,3595,3595,3595,0
20240805,113600,4189695,3595,3595,3595,3595,0
20240805,113500,4189695,3595,3595,3595,3595,0
20240805,113400,4189695,3595,3595,3595,3595,0
20240805,113300,4189695,3595,3595,3595,3595,0
20240805,113200,4189695,3595,3595,3595,3595,0
20240805,113100,4189695,3595,3595,3595,3595,0
20240805,113000,4189695,3595,3595,3595,3595,0
20240805,112900,4189695,3595,3595,3595,3595,0
20240805,112800,4189695,3595,3595,3595,3595,0
20240805,112700,4189695,3595,3595,3595,3595,0
20240805,112600,4189695,3595,3595,3595,3595,0
20240805,112500,4189695,3595,3595,3595,3595,0
20240805,112400,4189695,3595,3595,3595,3595,0
20240805,112300,4189695,3595,3595,3595,3595,0
20240805,112200,4189695,3595,3595,3595,3595,0
20240805,112100,4189695,3595,3595,3595,3595,0
20240805,112000,4189695,3595,3595,3595,3595,0
20240805,111900,4189695,3595,3595,3595,3595,0
20240805,111800,4189695,3595,3595,3595,3595,0
20240805,111700,4189695,3595,3595,3595,3595,0
20240805,111600,4189695,3595,3595,3595,3595,0
20240805,111500,4189695,3595,3595,3595,3595,0
20240805,111400,4189695,3595,3595,3595,3595,0
20240805,111300,4189695,3595,3595,3595,3595,0
20240805,111200,4189695,3595,3595,3595,3595,0
20240805,111100,4189695,3595,3595,3595,3595,0
20240805,111000,4189695,3595,3595,3595,3595,0
20240805,110900,4189695,3595,3595,3595,3595,0
20240805,110800,4189695,3595,3595,3595,3595,0
20240805,110700,4189695,3595,3595,3595,3595,0
20240805,110600,4189695,3595,3595,3595,3595,0
20240805,110500,4189695,3595,3595,3595,3595,0
20240805,110400,4189695,3595,3595,3595,3595,250
20240805,110300,3290945,3595,3595,3595,3595,0
20240805,110200,3290945,3595,3595,3595,3595,0
20240805,110100,3290945,3595,3595,3595,3595,0
20240805,110000,3290945,3595,3595,3595,3595,0
20240805,105900,3290945,3595,3595,3595,3595,0
20240805,105800,3290945,3595,3595,3595,3595,0
20240805,105700,3290945,3595,3595,3595,3595,0
20240805,105600,3290945,3595,3595,3595,3595,0
20240805,105500,3290945,3595,3595,3595,3595,0
20240805,105400,3290945,3595,3595,3595,3595,0
20240805,105300,3290945,3595,3595,3595,3595,0
20240805,105200,3290945,3595,3595,3595,3595,0
20240805,105100,3290945,3595,3595,3595,3595,0
20240805,105000,3290945,3595,3595,3595,3595,0
20240805,104900,3290945,3595,3595,3595,3595,0
20240805,104800,3290945,3595,3595,3595,3595,0
20240805,104700,3290945,3595,3595,3595,3595,0
20240805,104600,3290945,3595,3595,3595,3595,0
20240805,104500,3290945,3595,3595,3595,3595,0
20240805,104400,3290945,3595,3595,3595,3595,0
20240805,104300,3290945,3595,3595,3595,3595,0
20240805,104200,3290945,3595,3595,3595,3595,0
20240805,104100,3290945,3595,3595,3595,3595,0
20240805,104000,3290945,3595,3595,3595,3595,0
20240805,103900,3290945,3595,3595,3595,3595,0
20240805,103800,3290945,3595,3595,3595,3595,0
20240805,103700,3290945,3595,3595,3595,3595,0
20240805,103600,3290945,3595,3595,3595,3595,0
20240805,103500,3290945,3595,3595,3595,3595,0
20240805,103400,3290945,3595,3595,3595,3595,0
20240805,103300,3290945,3595,3595,3595,3595,0
20240805,103200,3290945,3595,3595,3595,3595,0
20240805,103100,3290945,3595,3595,3595,3595,0
20240805,103000,3290945,3595,3595,3595,3595,0
20240805,102900,3290945,3595,3595,3595,3595,0
20240805,102800,3290945,3595,3595,3595,3595,11
20240805,102700,3251400,3600,3600,3600,3600,0
20240805,102600,3251400,3600,3600,3600,3600,0
20240805,102500,3251400,3600,3600,3600,3600,0
20240805,102400,3251400,3600,3600,3600,3600,0
20240805,102300,3251400,3600,3600,3600,3600,0
20240805,102200,3251400,3600,3600,3600,3600,0
20240805,102100,3251400,3600,3600,3600,3600,0
20240805,102000,3251400,3600,3600,3600,3600,0
20240805,101900,3251400,3600,3600,3600,3600,0
20240805,101800,3251400,3600,3600,3600,3600,0
20240805,101700,3251400,3600,3600,3600,3600,0
20240805,101600,3251400,3600,3600,3600,3600,0
20240805,101500,3251400,3600,3600,3600,3600,0
20240805,101400,3251400,3600,3600,3600,3600,0
20240805,101300,3251400,3600,3600,3600,3600,0
20240805,101200,3251400,3600,3600,3600,3600,0
20240805,101100,3251400,3600,3600,3600,3600,0
20240805,101000,3251400,3600,3600,3600,3600,0
20240805,100900,3251400,3600,3600,3600,3600,0
20240805,100800,3251400,3600,3600,3600,3600,0
20240805,100700,3251400,3600,3600,3600,3600,0
20240805,100600,3251400,3600,3600,3600,3600,0
20240805,100500,3251400,3600,3600,3600,3600,0
20240805,100400,3251400,3600,3600,3600,3600,0
20240805,100300,3251400,3600,3600,3600,3600,0
20240805,100200,3251400,3600,3600,3600,3600,0
20240805,100100,3251400,3600,3600,3600,3600,0
20240805,100000,3251400,3600,3600,3600,3600,0
20240805,095900,3251400,3600,3600,3600,3600,0
20240805,095800,3251400,3600,3600,3600,3600,0
20240805,095700,3251400,3600,3600,3600,3600,0
20240805,095600,3251400,3600,3600,3600,3600,0
20240805,095500,3251400,3600,3600,3600,3600,0
20240805,095400,3251400,3600,3600,3600,3600,0
20240805,095300,3251400,3600,3600,3600,3600,0
20240805,095200,3251400,3600,3600,3600,3600,0
20240805,095100,3251400,3600,3600,3600,3600,0
20240805,095000,3251400,3600,3600,3600,3600,0
20240805,094900,3251400,3600,3600,3600,3600,0
20240805,094800,3251400,3600,3600,3600,3600,0
20240805,094700,3251400,3600,3600,3600,3600,0
20240805,094600,3251400,3600,3600,3600,3600,0
20240805,094500,3251400,3600,3600,3600,3600,0
20240805,094400,3251400,3600,3600,3600,3600,0
20240805,094300,3251400,3600,3600,3600,3600,0
20240805,094200,3251400,3600,3600,3600,3600,10
20240805,094100,3215400,3700,3700,3700,3700,0
20240805,094000,3215400,3700,3700,3700,3700,0
20240805,093900,3215400,3700,3700,3700,3700,0
20240805,093800,3215400,3700,3700,3700,3700,0
20240805,093700,3215400,3700,3700,3700,3700,0
20240805,093600,3215400,3700,3700,3700,3700,0
20240805,093500,3215400,3700,3700,3700,3700,0
20240805,093400,3215400,3700,3700,3700,3700,0
20240805,093300,3215400,3700,3700,3700,3700,10
20240805,093200,3178400,3990,3990,3990,3990,0
20240805,093100,3178400,3990,3990,3990,3990,0
20240805,093000,3178400,3990,3990,3990,3990,0
20240805,092900,3178400,3990,3990,3990,3990,0
20240805,092800,3178400,3990,3990,3990,3990,0
20240805,092700,3178400,3990,3990,3990,3990,0
20240805,092600,3178400,3990,3990,3990,3990,0
20240805,092500,3178400,3990,3990,3990,3990,0
20240805,092400,3178400,3990,3700,3990,3700,800
20240805,092300,3700,3700,3700,3700,3700,0
20240805,092200,3700,3700,3700,3700,3700,0
20240805,092100,3700,3700,3700,3700,3700,0
20240805,092000,3700,3700,3700,3700,3700,0
20240805,091900,3700,3700,3700,3700,3700,0
20240805,091800,3700,3700,3700,3700,3700,0
20240805,091700,3700,3700,3700,3700,3700,0
20240805,091600,3700,3700,3700,3700,3700,0
20240805,091500,3700,3700,3700,3700,3700,0
20240805,091400,3700,3700,3700,3700,3700,0
20240805,091300,3700,3700,3700,3700,3700,0
20240805,091200,3700,3700,3700,3700,3700,0
20240805,091100,3700,3700,3700,3700,3700,0
20240805,091000,3700,3700,3700,3700,3700,0
20240805,090900,3700,3700,3700,3700,3700,0
20240805,090800,3700,3700,3700,3700,3700,0
20240805,090700,3700,3700,3700,3700,3700,0
20240805,090600,3700,3700,3700,3700,3700,0
20240805,090500,3700,3700,3700,3700,3700,0
20240805,090400,3700,3700,3700,3700,3700,0
20240805,090300,3700,3700,3700,3700,3700,0
20240805,090200,3700,3700,3700,3700,3700,0
20240805,090100,3700,3700,3700,3700,3700,0
20240805,090000,3700,3700,3700,3700,3700,1