KissMeData/260870/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,205000,50964750,23950,23950,23950,23950,20
20240801,204900,50964750,23950,23950,23950,23950,0
20240801,204800,50964750,23950,23950,23950,23950,0
20240801,204700,50964750,23950,23950,23950,23950,0
20240801,204600,50964750,23950,23950,23950,23950,0
20240801,204500,50964750,23950,23950,23950,23950,0
20240801,204400,50964750,23950,23950,23950,23950,0
20240801,204300,50964750,23950,23950,23950,23950,0
20240801,204200,50964750,23950,23950,23950,23950,0
20240801,204100,50964750,23950,23950,23950,23950,0
20240801,204000,50964750,23950,23950,23950,23950,0
20240801,203900,50964750,23950,23950,23950,23950,0
20240801,203800,50964750,23950,23950,23950,23950,0
20240801,203700,50964750,23950,23950,23950,23950,0
20240801,203600,50964750,23950,23950,23950,23950,0
20240801,203500,50964750,23950,23950,23950,23950,0
20240801,203400,50964750,23950,23950,23950,23950,0
20240801,203300,50964750,23950,23950,23950,23950,0
20240801,203200,50964750,23950,23950,23950,23950,0
20240801,203100,50964750,23950,23950,23950,23950,0
20240801,203000,50964750,23950,23950,23950,23950,0
20240801,202900,50964750,23950,23950,23950,23950,0
20240801,202800,50964750,23950,23950,23950,23950,0
20240801,202700,50964750,23950,23950,23950,23950,0
20240801,202600,50964750,23950,23950,23950,23950,0
20240801,202500,50964750,23950,23950,23950,23950,0
20240801,202400,50964750,23950,23950,23950,23950,0
20240801,202300,50964750,23950,23950,23950,23950,0
20240801,202200,50964750,23950,23950,23950,23950,0
20240801,202100,50964750,23950,23950,23950,23950,0
20240801,202000,50964750,23950,23950,23950,23950,20
20240801,201900,50964750,23950,23950,23950,23950,0
20240801,201800,50964750,23950,23950,23950,23950,0
20240801,201700,50964750,23950,23950,23950,23950,0
20240801,201600,50964750,23950,23950,23950,23950,0
20240801,201500,50964750,23950,23950,23950,23950,0
20240801,201400,50964750,23950,23950,23950,23950,0
20240801,201300,50964750,23950,23950,23950,23950,0
20240801,201200,50964750,23950,23950,23950,23950,0
20240801,201100,50964750,23950,23950,23950,23950,0
20240801,201000,50964750,23950,23950,23950,23950,0
20240801,200900,50964750,23950,23950,23950,23950,0
20240801,200800,50964750,23950,23950,23950,23950,0
20240801,200700,50964750,23950,23950,23950,23950,0
20240801,200600,50964750,23950,23950,23950,23950,0
20240801,200500,50964750,23950,23950,23950,23950,0
20240801,200400,50964750,23950,23950,23950,23950,0
20240801,200300,50964750,23950,23950,23950,23950,0
20240801,200200,50964750,23950,23950,23950,23950,0
20240801,200100,50964750,23950,23950,23950,23950,0
20240801,200000,50964750,23950,23950,23950,23950,0
20240801,195900,50964750,23950,23950,23950,23950,0
20240801,195800,50964750,23950,23950,23950,23950,0
20240801,195700,50964750,23950,23950,23950,23950,0
20240801,195600,50964750,23950,23950,23950,23950,0
20240801,195500,50964750,23950,23950,23950,23950,0
20240801,195400,50964750,23950,23950,23950,23950,0
20240801,195300,50964750,23950,23950,23950,23950,0
20240801,195200,50964750,23950,23950,23950,23950,0
20240801,195100,50964750,23950,23950,23950,23950,0
20240801,195000,50964750,23950,23950,23950,23950,20
20240801,194900,50964750,23950,23950,23950,23950,0
20240801,194800,50964750,23950,23950,23950,23950,0
20240801,194700,50964750,23950,23950,23950,23950,0
20240801,194600,50964750,23950,23950,23950,23950,0
20240801,194500,50964750,23950,23950,23950,23950,0
20240801,194400,50964750,23950,23950,23950,23950,0
20240801,194300,50964750,23950,23950,23950,23950,0
20240801,194200,50964750,23950,23950,23950,23950,0
20240801,194100,50964750,23950,23950,23950,23950,0
20240801,194000,50964750,23950,23950,23950,23950,0
20240801,193900,50964750,23950,23950,23950,23950,0
20240801,193800,50964750,23950,23950,23950,23950,0
20240801,193700,50964750,23950,23950,23950,23950,0
20240801,193600,50964750,23950,23950,23950,23950,0
20240801,193500,50964750,23950,23950,23950,23950,0
20240801,193400,50964750,23950,23950,23950,23950,0
20240801,193300,50964750,23950,23950,23950,23950,0
20240801,193200,50964750,23950,23950,23950,23950,0
20240801,193100,50964750,23950,23950,23950,23950,0
20240801,193000,50964750,23950,23950,23950,23950,0
20240801,192900,50964750,23950,23950,23950,23950,0
20240801,192800,50964750,23950,23950,23950,23950,0
20240801,192700,50964750,23950,23950,23950,23950,0
20240801,192600,50964750,23950,23950,23950,23950,0
20240801,192500,50964750,23950,23950,23950,23950,0
20240801,192400,50964750,23950,23950,23950,23950,0
20240801,192300,50964750,23950,23950,23950,23950,0
20240801,192200,50964750,23950,23950,23950,23950,0
20240801,192100,50964750,23950,23950,23950,23950,0
20240801,192000,50964750,23950,23950,23950,23950,20
20240801,191900,50964750,23950,23950,23950,23950,0
20240801,191800,50964750,23950,23950,23950,23950,0
20240801,191700,50964750,23950,23950,23950,23950,0
20240801,191600,50964750,23950,23950,23950,23950,0
20240801,191500,50964750,23950,23950,23950,23950,0
20240801,191400,50964750,23950,23950,23950,23950,0
20240801,191300,50964750,23950,23950,23950,23950,0
20240801,191200,50964750,23950,23950,23950,23950,0
20240801,191100,50964750,23950,23950,23950,23950,0
20240801,191000,50964750,23950,23950,23950,23950,0
20240801,190900,50964750,23950,23950,23950,23950,0
20240801,190800,50964750,23950,23950,23950,23950,0
20240801,190700,50964750,23950,23950,23950,23950,0
20240801,190600,50964750,23950,23950,23950,23950,0
20240801,190500,50964750,23950,23950,23950,23950,0
20240801,190400,50964750,23950,23950,23950,23950,0
20240801,190300,50964750,23950,23950,23950,23950,0
20240801,190200,50964750,23950,23950,23950,23950,0
20240801,190100,50964750,23950,23950,23950,23950,0
20240801,190000,50964750,23950,23950,23950,23950,0
20240801,185900,50964750,23950,23950,23950,23950,0
20240801,185800,50964750,23950,23950,23950,23950,0
20240801,185700,50964750,23950,23950,23950,23950,0
20240801,185600,50964750,23950,23950,23950,23950,0
20240801,185500,50964750,23950,23950,23950,23950,0
20240801,185400,50964750,23950,23950,23950,23950,0
20240801,185300,50964750,23950,23950,23950,23950,0
20240801,185200,50964750,23950,23950,23950,23950,0
20240801,185100,50964750,23950,23950,23950,23950,0
20240801,185000,50964750,23950,23950,23950,23950,20
20240801,184900,50964750,23950,23950,23950,23950,0
20240801,184800,50964750,23950,23950,23950,23950,0
20240801,184700,50964750,23950,23950,23950,23950,0
20240801,184600,50964750,23950,23950,23950,23950,0
20240801,184500,50964750,23950,23950,23950,23950,0
20240801,184400,50964750,23950,23950,23950,23950,0
20240801,184300,50964750,23950,23950,23950,23950,0
20240801,184200,50964750,23950,23950,23950,23950,0
20240801,184100,50964750,23950,23950,23950,23950,0
20240801,184000,50964750,23950,23950,23950,23950,0
20240801,183900,50964750,23950,23950,23950,23950,0
20240801,183800,50964750,23950,23950,23950,23950,0
20240801,183700,50964750,23950,23950,23950,23950,0
20240801,183600,50964750,23950,23950,23950,23950,0
20240801,183500,50964750,23950,23950,23950,23950,0
20240801,183400,50964750,23950,23950,23950,23950,0
20240801,183300,50964750,23950,23950,23950,23950,0
20240801,183200,50964750,23950,23950,23950,23950,0
20240801,183100,50964750,23950,23950,23950,23950,0
20240801,183000,50964750,23950,23950,23950,23950,0
20240801,182900,50964750,23950,23950,23950,23950,0
20240801,182800,50964750,23950,23950,23950,23950,0
20240801,182700,50964750,23950,23950,23950,23950,0
20240801,182600,50964750,23950,23950,23950,23950,0
20240801,182500,50964750,23950,23950,23950,23950,0
20240801,182400,50964750,23950,23950,23950,23950,0
20240801,182300,50964750,23950,23950,23950,23950,0
20240801,182200,50964750,23950,23950,23950,23950,0
20240801,182100,50964750,23950,23950,23950,23950,0
20240801,182000,50964750,23950,23950,23950,23950,20
20240801,181900,50964750,23950,23950,23950,23950,0
20240801,181800,50964750,23950,23950,23950,23950,0
20240801,181700,50964750,23950,23950,23950,23950,0
20240801,181600,50964750,23950,23950,23950,23950,0
20240801,181500,50964750,23950,23950,23950,23950,0
20240801,181400,50964750,23950,23950,23950,23950,0
20240801,181300,50964750,23950,23950,23950,23950,0
20240801,181200,50964750,23950,23950,23950,23950,0
20240801,181100,50964750,23950,23950,23950,23950,0
20240801,181000,50964750,23950,23950,23950,23950,0
20240801,180900,50964750,23950,23950,23950,23950,0
20240801,180800,50964750,23950,23950,23950,23950,0
20240801,180700,50964750,23950,23950,23950,23950,0
20240801,180600,50964750,23950,23950,23950,23950,0
20240801,180500,50964750,23950,23950,23950,23950,0
20240801,180400,50964750,23950,23950,23950,23950,0
20240801,180300,50964750,23950,23950,23950,23950,0
20240801,180200,50964750,23950,23950,23950,23950,0
20240801,180100,50964750,23950,23950,23950,23950,0
20240801,180000,50964750,23950,23950,23950,23950,0
20240801,175900,50964750,23950,23950,23950,23950,0
20240801,175800,50964750,23950,23950,23950,23950,0
20240801,175700,50964750,23950,23950,23950,23950,0
20240801,175600,50964750,23950,23950,23950,23950,0
20240801,175500,50964750,23950,23950,23950,23950,0
20240801,175400,50964750,23950,23950,23950,23950,0
20240801,175300,50964750,23950,23950,23950,23950,0
20240801,175200,50964750,23950,23950,23950,23950,0
20240801,175100,50964750,23950,23950,23950,23950,0
20240801,175000,50964750,23950,23950,23950,23950,20
20240801,174900,50964750,23950,23950,23950,23950,0
20240801,174800,50964750,23950,23950,23950,23950,0
20240801,174700,50964750,23950,23950,23950,23950,0
20240801,174600,50964750,23950,23950,23950,23950,0
20240801,174500,50964750,23950,23950,23950,23950,0
20240801,174400,50964750,23950,23950,23950,23950,0
20240801,174300,50964750,23950,23950,23950,23950,0
20240801,174200,50964750,23950,23950,23950,23950,0
20240801,174100,50964750,23950,23950,23950,23950,0
20240801,174000,50964750,23950,23950,23950,23950,0
20240801,173900,50964750,23950,23950,23950,23950,0
20240801,173800,50964750,23950,23950,23950,23950,0
20240801,173700,50964750,23950,23950,23950,23950,0
20240801,173600,50964750,23950,23950,23950,23950,0
20240801,173500,50964750,23950,23950,23950,23950,0
20240801,173400,50964750,23950,23950,23950,23950,0
20240801,173300,50964750,23950,23950,23950,23950,0
20240801,173200,50964750,23950,23950,23950,23950,0
20240801,173100,50964750,23950,23950,23950,23950,0
20240801,173000,50964750,23950,23950,23950,23950,0
20240801,172900,50964750,23950,23950,23950,23950,0
20240801,172800,50964750,23950,23950,23950,23950,0
20240801,172700,50964750,23950,23950,23950,23950,0
20240801,172600,50964750,23950,23950,23950,23950,0
20240801,172500,50964750,23950,23950,23950,23950,0
20240801,172400,50964750,23950,23950,23950,23950,0
20240801,172300,50964750,23950,23950,23950,23950,0
20240801,172200,50964750,23950,23950,23950,23950,0
20240801,172100,50964750,23950,23950,23950,23950,0
20240801,172000,50964750,23950,23950,23950,23950,20
20240801,171900,50964750,23950,23950,23950,23950,0
20240801,171800,50964750,23950,23950,23950,23950,0
20240801,171700,50964750,23950,23950,23950,23950,0
20240801,171600,50964750,23950,23950,23950,23950,0
20240801,171500,50964750,23950,23950,23950,23950,0
20240801,171400,50964750,23950,23950,23950,23950,0
20240801,171300,50964750,23950,23950,23950,23950,0
20240801,171200,50964750,23950,23950,23950,23950,0
20240801,171100,50964750,23950,23950,23950,23950,0
20240801,171000,50964750,23950,23950,23950,23950,0
20240801,170900,50964750,23950,23950,23950,23950,0
20240801,170800,50964750,23950,23950,23950,23950,0
20240801,170700,50964750,23950,23950,23950,23950,0
20240801,170600,50964750,23950,23950,23950,23950,0
20240801,170500,50964750,23950,23950,23950,23950,0
20240801,170400,50964750,23950,23950,23950,23950,0
20240801,170300,50964750,23950,23950,23950,23950,0
20240801,170200,50964750,23950,23950,23950,23950,0
20240801,170100,50964750,23950,23950,23950,23950,0
20240801,170000,50964750,23950,23950,23950,23950,0
20240801,165900,50964750,23950,23950,23950,23950,0
20240801,165800,50964750,23950,23950,23950,23950,0
20240801,165700,50964750,23950,23950,23950,23950,0
20240801,165600,50964750,23950,23950,23950,23950,0
20240801,165500,50964750,23950,23950,23950,23950,0
20240801,165400,50964750,23950,23950,23950,23950,0
20240801,165300,50964750,23950,23950,23950,23950,0
20240801,165200,50964750,23950,23950,23950,23950,0
20240801,165100,50964750,23950,23950,23950,23950,0
20240801,165000,50964750,23950,23950,23950,23950,20
20240801,164900,50964750,23950,23950,23950,23950,0
20240801,164800,50964750,23950,23950,23950,23950,0
20240801,164700,50964750,23950,23950,23950,23950,0
20240801,164600,50964750,23950,23950,23950,23950,0
20240801,164500,50964750,23950,23950,23950,23950,0
20240801,164400,50964750,23950,23950,23950,23950,0
20240801,164300,50964750,23950,23950,23950,23950,0
20240801,164200,50964750,23950,23950,23950,23950,0
20240801,164100,50964750,23950,23950,23950,23950,0
20240801,164000,50964750,23950,23950,23950,23950,0
20240801,163900,50964750,23950,23950,23950,23950,0
20240801,163800,50964750,23950,23950,23950,23950,0
20240801,163700,50964750,23950,23950,23950,23950,0
20240801,163600,50964750,23950,23950,23950,23950,0
20240801,163500,50964750,23950,23950,23950,23950,0
20240801,163400,50964750,23950,23950,23950,23950,0
20240801,163300,50964750,23950,23950,23950,23950,0
20240801,163200,50964750,23950,23950,23950,23950,0
20240801,163100,50964750,23950,23950,23950,23950,0
20240801,163000,50964750,23950,23950,23950,23950,0
20240801,162900,50964750,23950,23950,23950,23950,0
20240801,162800,50964750,23950,23950,23950,23950,0
20240801,162700,50964750,23950,23950,23950,23950,0
20240801,162600,50964750,23950,23950,23950,23950,0
20240801,162500,50964750,23950,23950,23950,23950,0
20240801,162400,50964750,23950,23950,23950,23950,0
20240801,162300,50964750,23950,23950,23950,23950,0
20240801,162200,50964750,23950,23950,23950,23950,0
20240801,162100,50964750,23950,23950,23950,23950,0
20240801,162000,50964750,23950,23950,23950,23950,20
20240801,161900,50964750,23950,23950,23950,23950,0
20240801,161800,50964750,23950,23950,23950,23950,0
20240801,161700,50964750,23950,23950,23950,23950,0
20240801,161600,50964750,23950,23950,23950,23950,0
20240801,161500,50964750,23950,23950,23950,23950,0
20240801,161400,50964750,23950,23950,23950,23950,0
20240801,161300,50964750,23950,23950,23950,23950,0
20240801,161200,50964750,23950,23950,23950,23950,0
20240801,161100,50964750,23950,23950,23950,23950,0
20240801,161000,50964750,23950,23950,23950,23950,0
20240801,160900,50964750,23950,23950,23950,23950,0
20240801,160800,50964750,23950,23950,23950,23950,0
20240801,160700,50964750,23950,23950,23950,23950,0
20240801,160600,50964750,23950,23950,23950,23950,0
20240801,160500,50964750,23950,23950,23950,23950,0
20240801,160400,50964750,23950,23950,23950,23950,0
20240801,160300,50964750,23950,23950,23950,23950,0
20240801,160200,50964750,23950,23950,23950,23950,0
20240801,160100,50964750,23950,23950,23950,23950,0
20240801,160000,50964750,23950,23950,23950,23950,0
20240801,155900,50964750,23950,23950,23950,23950,0
20240801,155800,50964750,23950,23950,23950,23950,0
20240801,155700,50964750,23950,23950,23950,23950,0
20240801,155600,50964750,23950,23950,23950,23950,0
20240801,155500,50964750,23950,23950,23950,23950,0
20240801,155400,50964750,23950,23950,23950,23950,0
20240801,155300,50964750,23950,23950,23950,23950,0
20240801,155200,50964750,23950,23950,23950,23950,0
20240801,155100,50964750,23950,23950,23950,23950,0
20240801,155000,50964750,23950,23950,23950,23950,20
20240801,154900,50964750,23950,23950,23950,23950,0
20240801,154800,50964750,23950,23950,23950,23950,0
20240801,154700,50964750,23950,23950,23950,23950,0
20240801,154600,50964750,23950,23950,23950,23950,0
20240801,154500,50964750,23950,23950,23950,23950,0
20240801,154400,50964750,23950,23950,23950,23950,0
20240801,154300,50964750,23950,23950,23950,23950,0
20240801,154200,50964750,23950,23950,23950,23950,0
20240801,154100,50964750,23950,23950,23950,23950,0
20240801,154000,50964750,23950,23950,23950,23950,0
20240801,153900,50964750,23950,23950,23950,23950,0
20240801,153800,50964750,23950,23950,23950,23950,0
20240801,153700,50964750,23950,23950,23950,23950,0
20240801,153600,50964750,23950,23950,23950,23950,0
20240801,153500,50964750,23950,23950,23950,23950,0
20240801,153400,50964750,23950,23950,23950,23950,0
20240801,153300,50964750,23950,23950,23950,23950,0
20240801,153200,50964750,23950,23950,23950,23950,0
20240801,153100,50964750,23950,23950,23950,23950,0
20240801,153000,50964750,23950,23950,23950,23950,20
20240801,152900,50485750,24200,24200,24200,24200,0
20240801,152800,50485750,24200,24200,24200,24200,0
20240801,152700,50485750,24200,24200,24200,24200,0
20240801,152600,50485750,24200,24200,24200,24200,0
20240801,152500,50485750,24200,24200,24200,24200,0
20240801,152400,50485750,24200,24200,24200,24200,0
20240801,152300,50485750,24200,24200,24200,24200,0
20240801,152200,50485750,24200,24200,24200,24200,0
20240801,152100,50485750,24200,24200,24200,24200,0
20240801,152000,50485750,24200,24200,24200,24200,0
20240801,151900,50485750,24200,24200,24200,24200,10
20240801,151800,50243750,24200,24200,24200,24200,0
20240801,151700,50243750,24200,24200,24200,24200,1
20240801,151600,50219550,23950,23950,23950,23950,199
20240801,151500,45453500,23950,24150,24150,23950,60
20240801,151400,44015200,24200,24150,24200,24150,98
20240801,151300,41648450,24150,24150,24150,24150,0
20240801,151200,41648450,24150,24150,24150,24150,8
20240801,151100,41455250,24200,24200,24200,24200,0
20240801,151000,41455250,24200,24200,24200,24200,0
20240801,150900,41455250,24200,24200,24200,24200,0
20240801,150800,41455250,24200,24200,24200,24200,0
20240801,150700,41455250,24200,24200,24200,24200,0
20240801,150600,41455250,24200,24200,24200,24200,0
20240801,150500,41455250,24200,24200,24200,24200,0
20240801,150400,41455250,24200,24200,24200,24200,0
20240801,150300,41455250,24200,24200,24200,24200,0
20240801,150200,41455250,24200,24200,24200,24200,0
20240801,150100,41455250,24200,24200,24200,24200,0
20240801,150000,41455250,24200,24200,24200,24200,0
20240801,145900,41455250,24200,24200,24200,24200,0
20240801,145800,41455250,24200,24200,24200,24200,0
20240801,145700,41455250,24200,24200,24200,24200,0
20240801,145600,41455250,24200,24200,24200,24200,0
20240801,145500,41455250,24200,24200,24200,24200,0
20240801,145400,41455250,24200,24200,24200,24200,0
20240801,145300,41455250,24200,24200,24200,24200,0
20240801,145200,41455250,24200,24200,24200,24200,0
20240801,145100,41455250,24200,24200,24200,24200,0
20240801,145000,41455250,24200,24200,24200,24200,0
20240801,144900,41455250,24200,24200,24200,24200,0
20240801,144800,41455250,24200,24200,24200,24200,0
20240801,144700,41455250,24200,24200,24200,24200,0
20240801,144600,41455250,24200,24200,24200,24200,0
20240801,144500,41455250,24200,24200,24200,24200,0
20240801,144400,41455250,24200,24200,24200,24200,0
20240801,144300,41455250,24200,24200,24200,24200,0
20240801,144200,41455250,24200,24200,24200,24200,0
20240801,144100,41455250,24200,24200,24200,24200,0
20240801,144000,41455250,24200,24200,24200,24200,1
20240801,143900,41431050,24150,24150,24150,24150,0
20240801,143800,41431050,24150,24150,24150,24150,0
20240801,143700,41431050,24150,24150,24150,24150,0
20240801,143600,41431050,24150,24150,24150,24150,2
20240801,143500,41382750,24200,24200,24200,24200,0
20240801,143400,41382750,24200,24200,24200,24200,0
20240801,143300,41382750,24200,24200,24200,24200,0
20240801,143200,41382750,24200,24200,24200,24200,0
20240801,143100,41382750,24200,24200,24200,24200,0
20240801,143000,41382750,24200,24200,24200,24200,0
20240801,142900,41382750,24200,24200,24200,24200,0
20240801,142800,41382750,24200,24200,24200,24200,0
20240801,142700,41382750,24200,24200,24200,24200,0
20240801,142600,41382750,24200,24200,24200,24200,0
20240801,142500,41382750,24200,24200,24200,24200,0
20240801,142400,41382750,24200,24200,24200,24200,0
20240801,142300,41382750,24200,24200,24200,24200,0
20240801,142200,41382750,24200,24100,24200,24100,18
20240801,142100,40948300,24000,24000,24000,24000,0
20240801,142000,40948300,24000,24000,24000,24000,40
20240801,141900,39988300,24100,24100,24100,24100,0
20240801,141800,39988300,24100,24100,24100,24100,0
20240801,141700,39988300,24100,24100,24100,24100,0
20240801,141600,39988300,24100,24100,24100,24100,0
20240801,141500,39988300,24100,24100,24100,24100,0
20240801,141400,39988300,24100,24100,24100,24100,0
20240801,141300,39988300,24100,24100,24100,24100,0
20240801,141200,39988300,24100,24100,24100,24100,0
20240801,141100,39988300,24100,24100,24100,24100,0
20240801,141000,39988300,24100,24100,24100,24100,0
20240801,140900,39988300,24100,24100,24100,24100,0
20240801,140800,39988300,24100,24100,24100,24100,0
20240801,140700,39988300,24100,24100,24100,24100,20
20240801,140600,39506300,24100,24100,24100,24100,0
20240801,140500,39506300,24100,24100,24100,24100,0
20240801,140400,39506300,24100,24100,24100,24100,0
20240801,140300,39506300,24100,24100,24100,24100,0
20240801,140200,39506300,24100,24100,24100,24100,0
20240801,140100,39506300,24100,24100,24100,24100,1
20240801,140000,39482200,24000,24000,24000,24000,0
20240801,135900,39482200,24000,24000,24000,24000,53
20240801,135800,38210200,24000,24000,24000,24000,0
20240801,135700,38210200,24000,24000,24000,24000,47
20240801,135600,37082200,24100,24100,24100,24100,0
20240801,135500,37082200,24100,24100,24100,24100,42
20240801,135400,36070000,24100,24100,24100,24100,0
20240801,135300,36070000,24100,24100,24100,24100,0
20240801,135200,36070000,24100,24100,24100,24100,0
20240801,135100,36070000,24100,24100,24100,24100,1
20240801,135000,36045900,24050,24050,24050,24050,0
20240801,134900,36045900,24050,24050,24050,24050,0
20240801,134800,36045900,24050,24050,24050,24050,0
20240801,134700,36045900,24050,24050,24050,24050,0
20240801,134600,36045900,24050,24050,24050,24050,0
20240801,134500,36045900,24050,24050,24050,24050,30
20240801,134400,35324400,24050,24050,24050,24050,0
20240801,134300,35324400,24050,24050,24050,24050,0
20240801,134200,35324400,24050,24050,24050,24050,0
20240801,134100,35324400,24050,24050,24050,24050,0
20240801,134000,35324400,24050,24050,24050,24050,0
20240801,133900,35324400,24050,24050,24050,24050,0
20240801,133800,35324400,24050,24050,24050,24050,0
20240801,133700,35324400,24050,24050,24050,24050,0
20240801,133600,35324400,24050,24050,24050,24050,0
20240801,133500,35324400,24050,24050,24050,24050,0
20240801,133400,35324400,24050,24050,24050,24050,0
20240801,133300,35324400,24050,24050,24050,24050,0
20240801,133200,35324400,24050,24050,24050,24050,0
20240801,133100,35324400,24050,24050,24050,24050,0
20240801,133000,35324400,24050,24050,24050,24050,0
20240801,132900,35324400,24050,24050,24050,24050,0
20240801,132800,35324400,24050,24050,24050,24050,0
20240801,132700,35324400,24050,24050,24050,24050,0
20240801,132600,35324400,24050,24050,24050,24050,7
20240801,132500,35156050,24050,24050,24050,24050,0
20240801,132400,35156050,24050,24050,24050,24050,1
20240801,132300,35132000,24050,24050,24050,24050,0
20240801,132200,35132000,24050,24050,24050,24050,0
20240801,132100,35132000,24050,24050,24050,24050,0
20240801,132000,35132000,24050,24050,24050,24050,0
20240801,131900,35132000,24050,24050,24050,24050,0
20240801,131800,35132000,24050,24050,24050,24050,0
20240801,131700,35132000,24050,24050,24050,24050,0
20240801,131600,35132000,24050,24050,24050,24050,0
20240801,131500,35132000,24050,24050,24050,24050,0
20240801,131400,35132000,24050,24050,24050,24050,0
20240801,131300,35132000,24050,24050,24050,24050,17
20240801,131200,34723150,24050,24050,24050,24050,0
20240801,131100,34723150,24050,24050,24050,24050,0
20240801,131000,34723150,24050,24050,24050,24050,0
20240801,130900,34723150,24050,24050,24050,24050,1
20240801,130800,34699100,24000,24000,24000,24000,40
20240801,130700,33739100,24000,24000,24000,24000,0
20240801,130600,33739100,24000,24000,24000,24000,0
20240801,130500,33739100,24000,24000,24000,24000,0
20240801,130400,33739100,24000,24000,24000,24000,0
20240801,130300,33739100,24000,24000,24000,24000,0
20240801,130200,33739100,24000,24000,24000,24000,0
20240801,130100,33739100,24000,24000,24000,24000,0
20240801,130000,33739100,24000,24000,24000,24000,0
20240801,125900,33739100,24000,24000,24000,24000,0
20240801,125800,33739100,24000,24000,24000,24000,0
20240801,125700,33739100,24000,24000,24000,24000,0
20240801,125600,33739100,24000,24000,24000,24000,0
20240801,125500,33739100,24000,24000,24000,24000,0
20240801,125400,33739100,24000,24000,24000,24000,0
20240801,125300,33739100,24000,24000,24000,24000,0
20240801,125200,33739100,24000,24000,24000,24000,0
20240801,125100,33739100,24000,24000,24000,24000,0
20240801,125000,33739100,24000,24000,24000,24000,0
20240801,124900,33739100,24000,23950,24000,23950,3
20240801,124800,33667200,24000,24000,24000,24000,0
20240801,124700,33667200,24000,24000,24000,24000,39
20240801,124600,32731200,24000,24000,24000,24000,0
20240801,124500,32731200,24000,24000,24000,24000,0
20240801,124400,32731200,24000,24000,24000,24000,0
20240801,124300,32731200,24000,24000,24000,24000,0
20240801,124200,32731200,24000,24000,24000,24000,0
20240801,124100,32731200,24000,24000,24000,24000,0
20240801,124000,32731200,24000,24000,24000,24000,0
20240801,123900,32731200,24000,24000,24000,24000,0
20240801,123800,32731200,24000,24000,24000,24000,0
20240801,123700,32731200,24000,24000,24000,24000,0
20240801,123600,32731200,24000,24000,24000,24000,0
20240801,123500,32731200,24000,24000,24000,24000,0
20240801,123400,32731200,24000,24000,24000,24000,10
20240801,123300,32491200,24000,24000,24000,24000,0
20240801,123200,32491200,24000,24000,24000,24000,4
20240801,123100,32395200,24000,24000,24000,24000,0
20240801,123000,32395200,24000,24000,24000,24000,0
20240801,122900,32395200,24000,24000,24000,24000,0
20240801,122800,32395200,24000,24000,24000,24000,0
20240801,122700,32395200,24000,24000,24000,24000,0
20240801,122600,32395200,24000,24000,24000,24000,0
20240801,122500,32395200,24000,24000,24000,24000,0
20240801,122400,32395200,24000,24000,24000,24000,0
20240801,122300,32395200,24000,24000,24000,24000,13
20240801,122200,32083200,24000,24000,24000,24000,0
20240801,122100,32083200,24000,24000,24000,24000,0
20240801,122000,32083200,24000,24000,24000,24000,0
20240801,121900,32083200,24000,24000,24000,24000,0
20240801,121800,32083200,24000,24000,24000,24000,0
20240801,121700,32083200,24000,24000,24000,24000,0
20240801,121600,32083200,24000,24000,24000,24000,0
20240801,121500,32083200,24000,24000,24000,24000,0
20240801,121400,32083200,24000,24000,24000,24000,0
20240801,121300,32083200,24000,24000,24000,24000,0
20240801,121200,32083200,24000,24000,24000,24000,0
20240801,121100,32083200,24000,24000,24000,24000,0
20240801,121000,32083200,24000,24000,24000,24000,13
20240801,120900,31771200,23900,23900,23900,23900,0
20240801,120800,31771200,23900,23950,23950,23900,312
20240801,120700,24314350,24000,24000,24000,24000,0
20240801,120600,24314350,24000,24000,24000,24000,0
20240801,120500,24314350,24000,24000,24000,24000,0
20240801,120400,24314350,24000,24000,24000,24000,0
20240801,120300,24314350,24000,24000,24000,24000,0
20240801,120200,24314350,24000,24000,24000,24000,0
20240801,120100,24314350,24000,24000,24000,24000,0
20240801,120000,24314350,24000,24000,24000,24000,0
20240801,115900,24314350,24000,24000,24000,24000,0
20240801,115800,24314350,24000,24000,24000,24000,0
20240801,115700,24314350,24000,24000,24000,24000,0
20240801,115600,24314350,24000,24000,24000,24000,0
20240801,115500,24314350,24000,24000,24000,24000,0
20240801,115400,24314350,24000,24000,24000,24000,0
20240801,115300,24314350,24000,24000,24000,24000,0
20240801,115200,24314350,24000,24000,24000,24000,0
20240801,115100,24314350,24000,24000,24000,24000,0
20240801,115000,24314350,24000,24000,24000,24000,0
20240801,114900,24314350,24000,24000,24000,24000,0
20240801,114800,24314350,24000,24000,24000,24000,0
20240801,114700,24314350,24000,24000,24000,24000,0
20240801,114600,24314350,24000,24000,24000,24000,0
20240801,114500,24314350,24000,24000,24000,24000,0
20240801,114400,24314350,24000,24000,24000,24000,0
20240801,114300,24314350,24000,23900,24000,23900,16
20240801,114200,23931350,24000,24000,24000,24000,1
20240801,114100,23907350,23900,23900,23900,23900,0
20240801,114000,23907350,23900,23900,23900,23900,0
20240801,113900,23907350,23900,23900,23900,23900,0
20240801,113800,23907350,23900,23900,23900,23900,0
20240801,113700,23907350,23900,23900,23900,23900,0
20240801,113600,23907350,23900,23900,23900,23900,0
20240801,113500,23907350,23900,23950,23950,23900,160
20240801,113400,20081750,24000,24000,24000,24000,0
20240801,113300,20081750,24000,24000,24000,24000,0
20240801,113200,20081750,24000,24000,24000,24000,1
20240801,113100,20057750,23950,23950,23950,23950,15
20240801,113000,19698500,23950,23950,23950,23950,13
20240801,112900,19387150,24000,24000,24000,24000,0
20240801,112800,19387150,24000,24000,24000,24000,0
20240801,112700,19387150,24000,24000,24000,24000,0
20240801,112600,19387150,24000,24000,24000,24000,0
20240801,112500,19387150,24000,24000,24000,24000,0
20240801,112400,19387150,24000,24000,24000,24000,0
20240801,112300,19387150,24000,24000,24000,24000,0
20240801,112200,19387150,24000,24000,24000,24000,0
20240801,112100,19387150,24000,24000,24000,24000,0
20240801,112000,19387150,24000,24000,24000,24000,0
20240801,111900,19387150,24000,24000,24000,24000,0
20240801,111800,19387150,24000,24000,24000,24000,18
20240801,111700,18955150,23900,23900,23900,23900,0
20240801,111600,18955150,23900,23900,23900,23900,0
20240801,111500,18955150,23900,23900,23900,23900,0
20240801,111400,18955150,23900,23900,23900,23900,1
20240801,111300,18931250,24000,24000,24000,24000,0
20240801,111200,18931250,24000,24000,24000,24000,0
20240801,111100,18931250,24000,24000,24000,24000,0
20240801,111000,18931250,24000,24000,24000,24000,0
20240801,110900,18931250,24000,24000,24000,24000,0
20240801,110800,18931250,24000,24000,24000,24000,12
20240801,110700,18643250,24000,24000,24000,24000,0
20240801,110600,18643250,24000,24000,24000,24000,0
20240801,110500,18643250,24000,24000,24000,24000,0
20240801,110400,18643250,24000,24000,24000,24000,0
20240801,110300,18643250,24000,24000,24000,24000,0
20240801,110200,18643250,24000,24000,24000,24000,0
20240801,110100,18643250,24000,24000,24000,24000,0
20240801,110000,18643250,24000,24000,24000,24000,0
20240801,105900,18643250,24000,24000,24000,24000,0
20240801,105800,18643250,24000,24000,24000,24000,0
20240801,105700,18643250,24000,24000,24000,24000,0
20240801,105600,18643250,24000,24000,24000,24000,0
20240801,105500,18643250,24000,24000,24000,24000,0
20240801,105400,18643250,24000,24000,24000,23900,7
20240801,105300,18475350,24000,24000,24000,24000,0
20240801,105200,18475350,24000,24000,24000,24000,0
20240801,105100,18475350,24000,24000,24000,24000,14
20240801,105000,18139350,24000,24000,24000,24000,1
20240801,104900,18115350,24000,24000,24000,24000,0
20240801,104800,18115350,24000,24000,24000,24000,0
20240801,104700,18115350,24000,24000,24000,24000,32
20240801,104600,17347350,24100,24100,24100,24100,0
20240801,104500,17347350,24100,24100,24100,24100,0
20240801,104400,17347350,24100,24100,24100,24100,0
20240801,104300,17347350,24100,24100,24100,24100,0
20240801,104200,17347350,24100,24100,24100,24100,0
20240801,104100,17347350,24100,24100,24100,24100,0
20240801,104000,17347350,24100,24100,24100,24100,0
20240801,103900,17347350,24100,24100,24100,24100,0
20240801,103800,17347350,24100,24100,24100,24100,0
20240801,103700,17347350,24100,24100,24100,24100,0
20240801,103600,17347350,24100,24100,24100,24100,0
20240801,103500,17347350,24100,24100,24100,24100,0
20240801,103400,17347350,24100,24100,24100,24100,0
20240801,103300,17347350,24100,24100,24100,24100,20
20240801,103200,16865350,24100,24100,24100,24100,0
20240801,103100,16865350,24100,24100,24100,24100,0
20240801,103000,16865350,24100,24100,24100,24100,0
20240801,102900,16865350,24100,24100,24100,24100,0
20240801,102800,16865350,24100,24100,24100,24100,0
20240801,102700,16865350,24100,24100,24100,24100,1
20240801,102600,16841250,23900,23900,23900,23900,17
20240801,102500,16434950,24000,24000,24000,24000,2
20240801,102400,16386950,24100,24100,24100,24100,0
20240801,102300,16386950,24100,24100,24100,24100,0
20240801,102200,16386950,24100,24100,24100,24100,0
20240801,102100,16386950,24100,24100,24100,24100,0
20240801,102000,16386950,24100,24100,24100,24100,0
20240801,101900,16386950,24100,24100,24100,24100,0
20240801,101800,16386950,24100,24100,24100,24100,0
20240801,101700,16386950,24100,24100,24100,24100,0
20240801,101600,16386950,24100,24100,24100,24100,0
20240801,101500,16386950,24100,24100,24100,24100,0
20240801,101400,16386950,24100,24100,24100,24100,0
20240801,101300,16386950,24100,24100,24100,24100,0
20240801,101200,16386950,24100,24100,24100,24100,0
20240801,101100,16386950,24100,24100,24100,24100,2
20240801,101000,16338750,24100,24100,24100,24100,0
20240801,100900,16338750,24100,24100,24100,24100,0
20240801,100800,16338750,24100,24100,24100,24100,0
20240801,100700,16338750,24100,24100,24100,24100,0
20240801,100600,16338750,24100,24100,24100,24100,0
20240801,100500,16338750,24100,24100,24100,24100,0
20240801,100400,16338750,24100,24100,24100,24100,0
20240801,100300,16338750,24100,24100,24100,24100,0
20240801,100200,16338750,24100,24100,24100,24100,0
20240801,100100,16338750,24100,24100,24100,24100,0
20240801,100000,16338750,24100,24100,24100,24100,0
20240801,095900,16338750,24100,24100,24100,24100,0
20240801,095800,16338750,24100,24100,24100,24100,0
20240801,095700,16338750,24100,24100,24100,24100,0
20240801,095600,16338750,24100,24100,24100,24100,0
20240801,095500,16338750,24100,24100,24100,24100,0
20240801,095400,16338750,24100,24100,24100,24100,0
20240801,095300,16338750,24100,24100,24100,24100,0
20240801,095200,16338750,24100,24100,24100,24100,3
20240801,095100,16266450,24100,24100,24100,24100,0
20240801,095000,16266450,24100,24100,24100,24100,0
20240801,094900,16266450,24100,24100,24100,24100,0
20240801,094800,16266450,24100,24100,24100,24100,0
20240801,094700,16266450,24100,24100,24100,24100,0
20240801,094600,16266450,24100,24100,24100,24100,0
20240801,094500,16266450,24100,24100,24100,24100,0
20240801,094400,16266450,24100,24100,24100,24100,0
20240801,094300,16266450,24100,24100,24100,24100,0
20240801,094200,16266450,24100,24100,24100,24100,0
20240801,094100,16266450,24100,24100,24100,24100,0
20240801,094000,16266450,24100,24100,24100,24100,10
20240801,093900,16025450,24100,24050,24100,24050,10
20240801,093800,15784800,23850,23850,23850,23850,17
20240801,093700,15379350,23900,23850,23900,23850,13
20240801,093600,15069150,23850,23850,23850,23850,20
20240801,093500,14592150,23850,23650,23850,23650,41
20240801,093400,13618950,23800,23650,23800,23600,3
20240801,093300,13547900,23900,23900,23900,23900,0
20240801,093200,13547900,23900,24050,24050,23900,9
20240801,093100,13332200,23650,24150,24150,23650,3
20240801,093000,13260700,23500,23700,23700,23500,9
20240801,092900,13049000,24350,23450,24350,23450,181
20240801,092800,8795550,23450,23450,23450,23450,146
20240801,092700,5371850,23450,23650,23650,23450,155
20240801,092600,1726850,24500,24500,24500,24500,10
20240801,092500,1481850,24500,24500,24500,24500,0
20240801,092400,1481850,24500,24500,24500,24500,0
20240801,092300,1481850,24500,24300,24500,24300,20
20240801,092200,993650,24300,24250,24300,24250,15
20240801,092100,629850,24250,24250,24250,24250,10
20240801,092000,387350,24250,23650,24250,23650,2
20240801,091900,339450,24250,24250,24250,24250,0
20240801,091800,339450,24250,24250,24250,24250,0
20240801,091700,339450,24250,24250,24250,24250,2
20240801,091600,290950,24250,24250,24250,24250,0
20240801,091500,290950,24250,24250,24250,24250,0
20240801,091400,290950,24250,24250,24250,24250,0
20240801,091300,290950,24250,24250,24250,24250,0
20240801,091200,290950,24250,24250,24250,24250,0
20240801,091100,290950,24250,24250,24250,24250,0
20240801,091000,290950,24250,24250,24250,24250,0
20240801,090900,290950,24250,24250,24250,24250,0
20240801,090800,290950,24250,24250,24250,24250,0
20240801,090700,290950,24250,24250,24250,24250,6
20240801,090600,145450,24250,24250,24250,24250,4
20240801,090500,48450,24200,24200,24200,24200,1
20240801,090400,24250,24250,24250,24250,24250,0
20240801,090300,24250,24250,24250,24250,24250,0
20240801,090200,24250,24250,24250,24250,24250,0
20240801,090100,24250,24250,24250,24250,24250,0
20240801,090000,24250,24250,24250,24250,24250,1