KissMeData/044990/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,192700,126788600,29100,29100,29100,29100,152
20240809,192600,126788600,29100,29100,29100,29100,0
20240809,192500,126788600,29100,29100,29100,29100,0
20240809,192400,126788600,29100,29100,29100,29100,0
20240809,192300,126788600,29100,29100,29100,29100,0
20240809,192200,126788600,29100,29100,29100,29100,0
20240809,192100,126788600,29100,29100,29100,29100,0
20240809,192000,126788600,29100,29100,29100,29100,0
20240809,191900,126788600,29100,29100,29100,29100,0
20240809,191800,126788600,29100,29100,29100,29100,0
20240809,191700,126788600,29100,29100,29100,29100,0
20240809,191600,126788600,29100,29100,29100,29100,0
20240809,191500,126788600,29100,29100,29100,29100,0
20240809,191400,126788600,29100,29100,29100,29100,0
20240809,191300,126788600,29100,29100,29100,29100,0
20240809,191200,126788600,29100,29100,29100,29100,0
20240809,191100,126788600,29100,29100,29100,29100,0
20240809,191000,126788600,29100,29100,29100,29100,0
20240809,190900,126788600,29100,29100,29100,29100,0
20240809,190800,126788600,29100,29100,29100,29100,0
20240809,190700,126788600,29100,29100,29100,29100,0
20240809,190600,126788600,29100,29100,29100,29100,0
20240809,190500,126788600,29100,29100,29100,29100,0
20240809,190400,126788600,29100,29100,29100,29100,0
20240809,190300,126788600,29100,29100,29100,29100,0
20240809,190200,126788600,29100,29100,29100,29100,0
20240809,190100,126788600,29100,29100,29100,29100,0
20240809,190000,126788600,29100,29100,29100,29100,0
20240809,185900,126788600,29100,29100,29100,29100,0
20240809,185800,126788600,29100,29100,29100,29100,0
20240809,185700,126788600,29100,29100,29100,29100,152
20240809,185600,126788600,29100,29100,29100,29100,0
20240809,185500,126788600,29100,29100,29100,29100,0
20240809,185400,126788600,29100,29100,29100,29100,0
20240809,185300,126788600,29100,29100,29100,29100,0
20240809,185200,126788600,29100,29100,29100,29100,0
20240809,185100,126788600,29100,29100,29100,29100,0
20240809,185000,126788600,29100,29100,29100,29100,0
20240809,184900,126788600,29100,29100,29100,29100,0
20240809,184800,126788600,29100,29100,29100,29100,0
20240809,184700,126788600,29100,29100,29100,29100,0
20240809,184600,126788600,29100,29100,29100,29100,0
20240809,184500,126788600,29100,29100,29100,29100,0
20240809,184400,126788600,29100,29100,29100,29100,0
20240809,184300,126788600,29100,29100,29100,29100,0
20240809,184200,126788600,29100,29100,29100,29100,0
20240809,184100,126788600,29100,29100,29100,29100,0
20240809,184000,126788600,29100,29100,29100,29100,0
20240809,183900,126788600,29100,29100,29100,29100,0
20240809,183800,126788600,29100,29100,29100,29100,0
20240809,183700,126788600,29100,29100,29100,29100,0
20240809,183600,126788600,29100,29100,29100,29100,0
20240809,183500,126788600,29100,29100,29100,29100,0
20240809,183400,126788600,29100,29100,29100,29100,0
20240809,183300,126788600,29100,29100,29100,29100,0
20240809,183200,126788600,29100,29100,29100,29100,0
20240809,183100,126788600,29100,29100,29100,29100,0
20240809,183000,126788600,29100,29100,29100,29100,0
20240809,182900,126788600,29100,29100,29100,29100,0
20240809,182800,126788600,29100,29100,29100,29100,0
20240809,182700,126788600,29100,29100,29100,29100,152
20240809,182600,126788600,29100,29100,29100,29100,0
20240809,182500,126788600,29100,29100,29100,29100,0
20240809,182400,126788600,29100,29100,29100,29100,0
20240809,182300,126788600,29100,29100,29100,29100,0
20240809,182200,126788600,29100,29100,29100,29100,0
20240809,182100,126788600,29100,29100,29100,29100,0
20240809,182000,126788600,29100,29100,29100,29100,0
20240809,181900,126788600,29100,29100,29100,29100,0
20240809,181800,126788600,29100,29100,29100,29100,0
20240809,181700,126788600,29100,29100,29100,29100,0
20240809,181600,126788600,29100,29100,29100,29100,0
20240809,181500,126788600,29100,29100,29100,29100,0
20240809,181400,126788600,29100,29100,29100,29100,0
20240809,181300,126788600,29100,29100,29100,29100,0
20240809,181200,126788600,29100,29100,29100,29100,0
20240809,181100,126788600,29100,29100,29100,29100,0
20240809,181000,126788600,29100,29100,29100,29100,0
20240809,180900,126788600,29100,29100,29100,29100,0
20240809,180800,126788600,29100,29100,29100,29100,0
20240809,180700,126788600,29100,29100,29100,29100,0
20240809,180600,126788600,29100,29100,29100,29100,0
20240809,180500,126788600,29100,29100,29100,29100,0
20240809,180400,126788600,29100,29100,29100,29100,0
20240809,180300,126788600,29100,29100,29100,29100,0
20240809,180200,126788600,29100,29100,29100,29100,0
20240809,180100,126788600,29100,29100,29100,29100,0
20240809,180000,126788600,29100,29100,29100,29100,0
20240809,175900,126788600,29100,29100,29100,29100,0
20240809,175800,126788600,29100,29100,29100,29100,0
20240809,175700,126788600,29100,29100,29100,29100,152
20240809,175600,126788600,29100,29100,29100,29100,0
20240809,175500,126788600,29100,29100,29100,29100,0
20240809,175400,126788600,29100,29100,29100,29100,0
20240809,175300,126788600,29100,29100,29100,29100,0
20240809,175200,126788600,29100,29100,29100,29100,0
20240809,175100,126788600,29100,29100,29100,29100,0
20240809,175000,126788600,29100,29100,29100,29100,0
20240809,174900,126788600,29100,29100,29100,29100,0
20240809,174800,126788600,29100,29100,29100,29100,0
20240809,174700,126788600,29100,29100,29100,29100,0
20240809,174600,126788600,29100,29100,29100,29100,0
20240809,174500,126788600,29100,29100,29100,29100,0
20240809,174400,126788600,29100,29100,29100,29100,0
20240809,174300,126788600,29100,29100,29100,29100,0
20240809,174200,126788600,29100,29100,29100,29100,0
20240809,174100,126788600,29100,29100,29100,29100,0
20240809,174000,126788600,29100,29100,29100,29100,0
20240809,173900,126788600,29100,29100,29100,29100,0
20240809,173800,126788600,29100,29100,29100,29100,0
20240809,173700,126788600,29100,29100,29100,29100,0
20240809,173600,126788600,29100,29100,29100,29100,0
20240809,173500,126788600,29100,29100,29100,29100,0
20240809,173400,126788600,29100,29100,29100,29100,0
20240809,173300,126788600,29100,29100,29100,29100,0
20240809,173200,126788600,29100,29100,29100,29100,0
20240809,173100,126788600,29100,29100,29100,29100,0
20240809,173000,126788600,29100,29100,29100,29100,0
20240809,172900,126788600,29100,29100,29100,29100,0
20240809,172800,126788600,29100,29100,29100,29100,0
20240809,172700,126788600,29100,29100,29100,29100,152
20240809,172600,126788600,29100,29100,29100,29100,0
20240809,172500,126788600,29100,29100,29100,29100,0
20240809,172400,126788600,29100,29100,29100,29100,0
20240809,172300,126788600,29100,29100,29100,29100,0
20240809,172200,126788600,29100,29100,29100,29100,0
20240809,172100,126788600,29100,29100,29100,29100,0
20240809,172000,126788600,29100,29100,29100,29100,0
20240809,171900,126788600,29100,29100,29100,29100,0
20240809,171800,126788600,29100,29100,29100,29100,0
20240809,171700,126788600,29100,29100,29100,29100,0
20240809,171600,126788600,29100,29100,29100,29100,0
20240809,171500,126788600,29100,29100,29100,29100,0
20240809,171400,126788600,29100,29100,29100,29100,0
20240809,171300,126788600,29100,29100,29100,29100,0
20240809,171200,126788600,29100,29100,29100,29100,0
20240809,171100,126788600,29100,29100,29100,29100,0
20240809,171000,126788600,29100,29100,29100,29100,0
20240809,170900,126788600,29100,29100,29100,29100,0
20240809,170800,126788600,29100,29100,29100,29100,0
20240809,170700,126788600,29100,29100,29100,29100,0
20240809,170600,126788600,29100,29100,29100,29100,0
20240809,170500,126788600,29100,29100,29100,29100,0
20240809,170400,126788600,29100,29100,29100,29100,0
20240809,170300,126788600,29100,29100,29100,29100,0
20240809,170200,126788600,29100,29100,29100,29100,0
20240809,170100,126788600,29100,29100,29100,29100,0
20240809,170000,126788600,29100,29100,29100,29100,0
20240809,165900,126788600,29100,29100,29100,29100,0
20240809,165800,126788600,29100,29100,29100,29100,0
20240809,165700,126788600,29100,29100,29100,29100,152
20240809,165600,126788600,29100,29100,29100,29100,0
20240809,165500,126788600,29100,29100,29100,29100,0
20240809,165400,126788600,29100,29100,29100,29100,0
20240809,165300,126788600,29100,29100,29100,29100,0
20240809,165200,126788600,29100,29100,29100,29100,0
20240809,165100,126788600,29100,29100,29100,29100,0
20240809,165000,126788600,29100,29100,29100,29100,0
20240809,164900,126788600,29100,29100,29100,29100,0
20240809,164800,126788600,29100,29100,29100,29100,0
20240809,164700,126788600,29100,29100,29100,29100,0
20240809,164600,126788600,29100,29100,29100,29100,0
20240809,164500,126788600,29100,29100,29100,29100,0
20240809,164400,126788600,29100,29100,29100,29100,0
20240809,164300,126788600,29100,29100,29100,29100,0
20240809,164200,126788600,29100,29100,29100,29100,0
20240809,164100,126788600,29100,29100,29100,29100,0
20240809,164000,126788600,29100,29100,29100,29100,0
20240809,163900,126788600,29100,29100,29100,29100,0
20240809,163800,126788600,29100,29100,29100,29100,0
20240809,163700,126788600,29100,29100,29100,29100,0
20240809,163600,126788600,29100,29100,29100,29100,0
20240809,163500,126788600,29100,29100,29100,29100,0
20240809,163400,126788600,29100,29100,29100,29100,0
20240809,163300,126788600,29100,29100,29100,29100,0
20240809,163200,126788600,29100,29100,29100,29100,0
20240809,163100,126788600,29100,29100,29100,29100,0
20240809,163000,126788600,29100,29100,29100,29100,0
20240809,162900,126788600,29100,29100,29100,29100,0
20240809,162800,126788600,29100,29100,29100,29100,0
20240809,162700,126788600,29100,29100,29100,29100,152
20240809,162600,126788600,29100,29100,29100,29100,0
20240809,162500,126788600,29100,29100,29100,29100,0
20240809,162400,126788600,29100,29100,29100,29100,0
20240809,162300,126788600,29100,29100,29100,29100,0
20240809,162200,126788600,29100,29100,29100,29100,0
20240809,162100,126788600,29100,29100,29100,29100,0
20240809,162000,126788600,29100,29100,29100,29100,0
20240809,161900,126788600,29100,29100,29100,29100,0
20240809,161800,126788600,29100,29100,29100,29100,0
20240809,161700,126788600,29100,29100,29100,29100,0
20240809,161600,126788600,29100,29100,29100,29100,0
20240809,161500,126788600,29100,29100,29100,29100,0
20240809,161400,126788600,29100,29100,29100,29100,0
20240809,161300,126788600,29100,29100,29100,29100,0
20240809,161200,126788600,29100,29100,29100,29100,0
20240809,161100,126788600,29100,29100,29100,29100,0
20240809,161000,126788600,29100,29100,29100,29100,0
20240809,160900,126788600,29100,29100,29100,29100,0
20240809,160800,126788600,29100,29100,29100,29100,0
20240809,160700,126788600,29100,29100,29100,29100,0
20240809,160600,126788600,29100,29100,29100,29100,0
20240809,160500,126788600,29100,29100,29100,29100,0
20240809,160400,126788600,29100,29100,29100,29100,0
20240809,160300,126788600,29100,29100,29100,29100,0
20240809,160200,126788600,29100,29100,29100,29100,0
20240809,160100,126788600,29100,29100,29100,29100,0
20240809,160000,126788600,29100,29100,29100,29100,0
20240809,155900,126788600,29100,29100,29100,29100,0
20240809,155800,126788600,29100,29100,29100,29100,0
20240809,155700,126788600,29100,29100,29100,29100,152
20240809,155600,126788600,29100,29100,29100,29100,0
20240809,155500,126788600,29100,29100,29100,29100,0
20240809,155400,126788600,29100,29100,29100,29100,0
20240809,155300,126788600,29100,29100,29100,29100,0
20240809,155200,126788600,29100,29100,29100,29100,0
20240809,155100,126788600,29100,29100,29100,29100,0
20240809,155000,126788600,29100,29100,29100,29100,0
20240809,154900,126788600,29100,29100,29100,29100,0
20240809,154800,126788600,29100,29100,29100,29100,0
20240809,154700,126788600,29100,29100,29100,29100,0
20240809,154600,126788600,29100,29100,29100,29100,0
20240809,154500,126788600,29100,29100,29100,29100,0
20240809,154400,126788600,29100,29100,29100,29100,0
20240809,154300,126788600,29100,29100,29100,29100,0
20240809,154200,126788600,29100,29100,29100,29100,0
20240809,154100,126788600,29100,29100,29100,29100,0
20240809,154000,126788600,29100,29100,29100,29100,0
20240809,153900,126788600,29100,29100,29100,29100,0
20240809,153800,126788600,29100,29100,29100,29100,0
20240809,153700,126788600,29100,29100,29100,29100,0
20240809,153600,126788600,29100,29100,29100,29100,0
20240809,153500,126788600,29100,29100,29100,29100,0
20240809,153400,126788600,29100,29100,29100,29100,0
20240809,153300,126788600,29100,29100,29100,29100,0
20240809,153200,126788600,29100,29100,29100,29100,0
20240809,153100,126788600,29100,29100,29100,29100,0
20240809,153000,126788600,29100,29100,29100,29100,152
20240809,152900,122365400,29000,29000,29000,29000,0
20240809,152800,122365400,29000,29000,29000,29000,0
20240809,152700,122365400,29000,29000,29000,29000,0
20240809,152600,122365400,29000,29000,29000,29000,0
20240809,152500,122365400,29000,29000,29000,29000,0
20240809,152400,122365400,29000,29000,29000,29000,0
20240809,152300,122365400,29000,29000,29000,29000,0
20240809,152200,122365400,29000,29000,29000,29000,0
20240809,152100,122365400,29000,29000,29000,29000,0
20240809,152000,122365400,29000,29000,29000,29000,0
20240809,151900,122365400,29000,29000,29000,29000,58
20240809,151800,120683400,29100,29100,29100,29100,150
20240809,151700,116318400,29100,29100,29100,29100,30
20240809,151600,115445400,29100,29100,29100,29100,0
20240809,151500,115445400,29100,29100,29100,29100,0
20240809,151400,115445400,29100,29100,29100,29100,0
20240809,151300,115445400,29100,29100,29100,29100,400
20240809,151200,103805400,29100,29100,29100,29100,0
20240809,151100,103805400,29100,29100,29100,29100,0
20240809,151000,103805400,29100,29100,29100,29100,0
20240809,150900,103805400,29100,29100,29100,29100,0
20240809,150800,103805400,29100,29100,29100,29100,0
20240809,150700,103805400,29100,29100,29100,29100,0
20240809,150600,103805400,29100,29100,29100,29100,0
20240809,150500,103805400,29100,29100,29100,29100,40
20240809,150400,102641400,29100,29100,29100,29100,50
20240809,150300,101186400,29100,29100,29100,29100,0
20240809,150200,101186400,29100,29100,29100,29100,0
20240809,150100,101186400,29100,29100,29100,29100,0
20240809,150000,101186400,29100,29100,29100,29100,0
20240809,145900,101186400,29100,29100,29100,29100,0
20240809,145800,101186400,29100,29100,29100,29100,50
20240809,145700,99731400,29100,29100,29100,29100,0
20240809,145600,99731400,29100,29100,29100,29100,0
20240809,145500,99731400,29100,29100,29100,29100,0
20240809,145400,99731400,29100,29100,29100,29100,0
20240809,145300,99731400,29100,29100,29100,29100,0
20240809,145200,99731400,29100,29100,29100,29100,0
20240809,145100,99731400,29100,29100,29100,29100,0
20240809,145000,99731400,29100,29100,29100,29100,0
20240809,144900,99731400,29100,29100,29100,29100,0
20240809,144800,99731400,29100,29100,29100,29100,0
20240809,144700,99731400,29100,29100,29100,29100,0
20240809,144600,99731400,29100,29100,29100,29100,0
20240809,144500,99731400,29100,29100,29100,29100,0
20240809,144400,99731400,29100,29100,29100,29100,0
20240809,144300,99731400,29100,29100,29100,29100,0
20240809,144200,99731400,29100,29100,29100,29100,0
20240809,144100,99731400,29100,29100,29100,29100,0
20240809,144000,99731400,29100,29100,29100,29100,0
20240809,143900,99731400,29100,29100,29100,29100,0
20240809,143800,99731400,29100,29100,29100,29100,0
20240809,143700,99731400,29100,29100,29100,29100,0
20240809,143600,99731400,29100,29100,29100,29100,0
20240809,143500,99731400,29100,29100,29100,29100,0
20240809,143400,99731400,29100,29100,29100,29100,0
20240809,143300,99731400,29100,29100,29100,29100,0
20240809,143200,99731400,29100,29100,29100,29100,0
20240809,143100,99731400,29100,29100,29100,29100,0
20240809,143000,99731400,29100,29100,29100,29100,0
20240809,142900,99731400,29100,29100,29100,29100,0
20240809,142800,99731400,29100,29100,29100,29100,0
20240809,142700,99731400,29100,29100,29100,29100,0
20240809,142600,99731400,29100,29100,29100,29100,0
20240809,142500,99731400,29100,29100,29100,29100,0
20240809,142400,99731400,29100,29100,29100,29100,0
20240809,142300,99731400,29100,29100,29100,29100,0
20240809,142200,99731400,29100,29100,29100,29100,0
20240809,142100,99731400,29100,29100,29100,29100,345
20240809,142000,89691900,29100,29100,29100,29100,0
20240809,141900,89691900,29100,29100,29100,29100,0
20240809,141800,89691900,29100,29100,29100,29100,0
20240809,141700,89691900,29100,29100,29100,29100,0
20240809,141600,89691900,29100,29100,29100,29100,3
20240809,141500,89604600,29000,29000,29000,29000,0
20240809,141400,89604600,29000,29000,29000,29000,190
20240809,141300,84094600,29000,29000,29000,29000,0
20240809,141200,84094600,29000,29000,29000,29000,0
20240809,141100,84094600,29000,29000,29000,29000,0
20240809,141000,84094600,29000,29000,29000,29000,0
20240809,140900,84094600,29000,29000,29000,29000,0
20240809,140800,84094600,29000,29000,29000,29000,100
20240809,140700,81194600,29050,29050,29050,29050,0
20240809,140600,81194600,29050,29050,29050,29050,100
20240809,140500,78289600,29000,29000,29000,29000,0
20240809,140400,78289600,29000,29000,29000,29000,0
20240809,140300,78289600,29000,29000,29000,29000,0
20240809,140200,78289600,29000,29000,29000,29000,0
20240809,140100,78289600,29000,29000,29000,29000,0
20240809,140000,78289600,29000,29000,29000,29000,0
20240809,135900,78289600,29000,29000,29000,29000,0
20240809,135800,78289600,29000,29000,29000,29000,0
20240809,135700,78289600,29000,29000,29000,29000,0
20240809,135600,78289600,29000,29000,29000,29000,0
20240809,135500,78289600,29000,29000,29000,29000,0
20240809,135400,78289600,29000,29000,29000,29000,0
20240809,135300,78289600,29000,29000,29000,29000,0
20240809,135200,78289600,29000,29000,29000,29000,0
20240809,135100,78289600,29000,29000,29000,29000,0
20240809,135000,78289600,29000,29000,29000,29000,0
20240809,134900,78289600,29000,29000,29000,29000,0
20240809,134800,78289600,29000,29000,29000,29000,0
20240809,134700,78289600,29000,29000,29000,29000,0
20240809,134600,78289600,29000,29000,29000,29000,0
20240809,134500,78289600,29000,29000,29000,29000,0
20240809,134400,78289600,29000,29000,29000,29000,0
20240809,134300,78289600,29000,29000,29000,29000,0
20240809,134200,78289600,29000,29000,29000,29000,0
20240809,134100,78289600,29000,29000,29000,29000,0
20240809,134000,78289600,29000,29000,29000,29000,0
20240809,133900,78289600,29000,29000,29000,29000,0
20240809,133800,78289600,29000,29000,29000,29000,0
20240809,133700,78289600,29000,29000,29000,29000,0
20240809,133600,78289600,29000,29000,29000,29000,0
20240809,133500,78289600,29000,29000,29000,29000,0
20240809,133400,78289600,29000,29000,29000,29000,0
20240809,133300,78289600,29000,29000,29000,29000,0
20240809,133200,78289600,29000,29000,29000,29000,0
20240809,133100,78289600,29000,29000,29000,29000,0
20240809,133000,78289600,29000,29000,29000,29000,390
20240809,132900,66979600,29100,29100,29100,29100,0
20240809,132800,66979600,29100,29100,29100,29100,0
20240809,132700,66979600,29100,29100,29100,29100,0
20240809,132600,66979600,29100,29100,29100,29100,0
20240809,132500,66979600,29100,29100,29100,29100,0
20240809,132400,66979600,29100,29100,29100,29100,0
20240809,132300,66979600,29100,29100,29100,29100,0
20240809,132200,66979600,29100,29100,29100,29100,0
20240809,132100,66979600,29100,29100,29100,29100,0
20240809,132000,66979600,29100,29100,29100,29100,0
20240809,131900,66979600,29100,29100,29100,29100,0
20240809,131800,66979600,29100,29100,29100,29100,0
20240809,131700,66979600,29100,29100,29100,29100,0
20240809,131600,66979600,29100,29100,29100,29100,0
20240809,131500,66979600,29100,29100,29100,29100,0
20240809,131400,66979600,29100,29100,29100,29100,0
20240809,131300,66979600,29100,29100,29100,29100,300
20240809,131200,58249600,29150,29150,29150,29150,0
20240809,131100,58249600,29150,29150,29150,29150,0
20240809,131000,58249600,29150,29150,29150,29150,0
20240809,130900,58249600,29150,29150,29150,29150,0
20240809,130800,58249600,29150,29150,29150,29150,0
20240809,130700,58249600,29150,29150,29150,29150,0
20240809,130600,58249600,29150,29150,29150,29150,0
20240809,130500,58249600,29150,29150,29150,29150,0
20240809,130400,58249600,29150,29150,29150,29150,0
20240809,130300,58249600,29150,29150,29150,29150,0
20240809,130200,58249600,29150,29150,29150,29150,0
20240809,130100,58249600,29150,29150,29150,29150,0
20240809,130000,58249600,29150,29150,29150,29150,0
20240809,125900,58249600,29150,29150,29150,29150,0
20240809,125800,58249600,29150,29150,29150,29150,0
20240809,125700,58249600,29150,29150,29150,29150,0
20240809,125600,58249600,29150,29150,29150,29150,0
20240809,125500,58249600,29150,29150,29150,29150,0
20240809,125400,58249600,29150,29150,29150,29150,0
20240809,125300,58249600,29150,29150,29150,29150,0
20240809,125200,58249600,29150,29150,29150,29150,0
20240809,125100,58249600,29150,29150,29150,29150,0
20240809,125000,58249600,29150,29150,29150,29150,0
20240809,124900,58249600,29150,29150,29150,29150,0
20240809,124800,58249600,29150,29150,29150,29150,0
20240809,124700,58249600,29150,29150,29150,29150,0
20240809,124600,58249600,29150,29150,29150,29150,17
20240809,124500,57754050,29150,29150,29150,29150,0
20240809,124400,57754050,29150,29150,29150,29150,0
20240809,124300,57754050,29150,29150,29150,29150,0
20240809,124200,57754050,29150,29150,29150,29150,0
20240809,124100,57754050,29150,29150,29150,29150,0
20240809,124000,57754050,29150,29150,29150,29150,0
20240809,123900,57754050,29150,29150,29150,29150,0
20240809,123800,57754050,29150,29150,29150,29150,43
20240809,123700,56500600,29150,29150,29150,29150,250
20240809,123600,49213100,29150,29150,29150,29150,0
20240809,123500,49213100,29150,29150,29150,29150,0
20240809,123400,49213100,29150,29150,29150,29150,0
20240809,123300,49213100,29150,29150,29150,29150,0
20240809,123200,49213100,29150,29150,29150,29150,0
20240809,123100,49213100,29150,29150,29150,29150,0
20240809,123000,49213100,29150,29150,29150,29150,0
20240809,122900,49213100,29150,29150,29150,29150,0
20240809,122800,49213100,29150,29150,29150,29150,0
20240809,122700,49213100,29150,29150,29150,29150,0
20240809,122600,49213100,29150,29150,29150,29150,0
20240809,122500,49213100,29150,29150,29150,29150,0
20240809,122400,49213100,29150,29150,29150,29150,0
20240809,122300,49213100,29150,29150,29150,29150,172
20240809,122200,44199300,29150,29150,29150,29150,0
20240809,122100,44199300,29150,29150,29150,29150,0
20240809,122000,44199300,29150,29150,29150,29150,0
20240809,121900,44199300,29150,29150,29150,29150,0
20240809,121800,44199300,29150,29150,29150,29150,0
20240809,121700,44199300,29150,29150,29150,29150,10
20240809,121600,43907800,29150,29150,29150,29150,0
20240809,121500,43907800,29150,29150,29150,29150,0
20240809,121400,43907800,29150,29150,29150,29150,0
20240809,121300,43907800,29150,29150,29150,29150,0
20240809,121200,43907800,29150,29150,29150,29150,0
20240809,121100,43907800,29150,29150,29150,29150,0
20240809,121000,43907800,29150,29150,29150,29150,0
20240809,120900,43907800,29150,29150,29150,29150,1
20240809,120800,43878650,29150,29150,29150,29150,0
20240809,120700,43878650,29150,29150,29150,29150,0
20240809,120600,43878650,29150,29150,29150,29150,0
20240809,120500,43878650,29150,29150,29150,29150,0
20240809,120400,43878650,29150,29150,29150,29150,0
20240809,120300,43878650,29150,29150,29150,29150,0
20240809,120200,43878650,29150,29150,29150,29150,0
20240809,120100,43878650,29150,29150,29150,29150,0
20240809,120000,43878650,29150,29150,29150,29150,0
20240809,115900,43878650,29150,29150,29150,29150,1
20240809,115800,43849500,29000,29000,29000,29000,0
20240809,115700,43849500,29000,29000,29000,29000,0
20240809,115600,43849500,29000,29000,29000,29000,0
20240809,115500,43849500,29000,29000,29000,29000,0
20240809,115400,43849500,29000,29000,29000,29000,0
20240809,115300,43849500,29000,29000,29000,29000,0
20240809,115200,43849500,29000,29000,29000,29000,0
20240809,115100,43849500,29000,29000,29000,29000,0
20240809,115000,43849500,29000,29000,29000,29000,500
20240809,114900,29349500,29150,29150,29150,29150,0
20240809,114800,29349500,29150,29150,29150,29150,0
20240809,114700,29349500,29150,29150,29150,29150,0
20240809,114600,29349500,29150,29150,29150,29150,10
20240809,114500,29058000,29200,29200,29200,29200,0
20240809,114400,29058000,29200,29200,29200,29200,0
20240809,114300,29058000,29200,29200,29200,29200,0
20240809,114200,29058000,29200,29200,29200,29200,0
20240809,114100,29058000,29200,29200,29200,29200,0
20240809,114000,29058000,29200,29200,29200,29200,0
20240809,113900,29058000,29200,29200,29200,29200,0
20240809,113800,29058000,29200,29200,29200,29200,0
20240809,113700,29058000,29200,29200,29200,29200,0
20240809,113600,29058000,29200,29200,29200,29200,0
20240809,113500,29058000,29200,29200,29200,29200,0
20240809,113400,29058000,29200,29200,29200,29200,0
20240809,113300,29058000,29200,29200,29200,29200,0
20240809,113200,29058000,29200,29200,29200,29200,0
20240809,113100,29058000,29200,29200,29200,29200,0
20240809,113000,29058000,29200,29200,29200,29200,0
20240809,112900,29058000,29200,29200,29200,29200,0
20240809,112800,29058000,29200,29200,29200,29200,0
20240809,112700,29058000,29200,29200,29200,29200,0
20240809,112600,29058000,29200,29200,29200,29200,0
20240809,112500,29058000,29200,29200,29200,29200,0
20240809,112400,29058000,29200,29200,29200,29200,0
20240809,112300,29058000,29200,29200,29200,29200,0
20240809,112200,29058000,29200,29200,29200,29200,0
20240809,112100,29058000,29200,29200,29200,29200,0
20240809,112000,29058000,29200,29200,29200,29200,0
20240809,111900,29058000,29200,29200,29200,29200,0
20240809,111800,29058000,29200,29200,29200,29200,0
20240809,111700,29058000,29200,29200,29200,29200,0
20240809,111600,29058000,29200,29200,29200,29200,0
20240809,111500,29058000,29200,29200,29200,29200,291
20240809,111400,20560800,29200,29200,29200,29200,0
20240809,111300,20560800,29200,29200,29200,29200,0
20240809,111200,20560800,29200,29200,29200,29200,0
20240809,111100,20560800,29200,29200,29200,29200,0
20240809,111000,20560800,29200,29200,29200,29200,0
20240809,110900,20560800,29200,29200,29200,29200,0
20240809,110800,20560800,29200,29200,29200,29200,0
20240809,110700,20560800,29200,29200,29200,29200,0
20240809,110600,20560800,29200,29200,29200,29200,0
20240809,110500,20560800,29200,29200,29200,29200,0
20240809,110400,20560800,29200,29200,29200,29200,0
20240809,110300,20560800,29200,29200,29200,29200,0
20240809,110200,20560800,29200,29200,29200,29200,0
20240809,110100,20560800,29200,29200,29200,29200,0
20240809,110000,20560800,29200,29200,29200,29200,0
20240809,105900,20560800,29200,29200,29200,29200,0
20240809,105800,20560800,29200,29200,29200,29200,0
20240809,105700,20560800,29200,29200,29200,29200,0
20240809,105600,20560800,29200,29200,29200,29200,0
20240809,105500,20560800,29200,29200,29200,29200,0
20240809,105400,20560800,29200,29200,29200,29200,0
20240809,105300,20560800,29200,29200,29200,29200,0
20240809,105200,20560800,29200,29200,29200,29200,0
20240809,105100,20560800,29200,29200,29200,29200,0
20240809,105000,20560800,29200,29200,29200,29200,0
20240809,104900,20560800,29200,29200,29200,29200,0
20240809,104800,20560800,29200,29200,29200,29200,0
20240809,104700,20560800,29200,29200,29200,29200,1
20240809,104600,20531600,29200,29200,29200,29200,0
20240809,104500,20531600,29200,29200,29200,29200,0
20240809,104400,20531600,29200,29200,29200,29200,0
20240809,104300,20531600,29200,29200,29200,29200,0
20240809,104200,20531600,29200,29200,29200,29200,0
20240809,104100,20531600,29200,29200,29200,29200,0
20240809,104000,20531600,29200,29200,29200,29200,5
20240809,103900,20385600,29000,29000,29000,29000,0
20240809,103800,20385600,29000,29000,29000,29000,0
20240809,103700,20385600,29000,29000,29000,29000,0
20240809,103600,20385600,29000,29000,29000,29000,104
20240809,103500,17369600,29200,29200,29200,29200,0
20240809,103400,17369600,29200,29200,29200,29200,0
20240809,103300,17369600,29200,29200,29200,29200,0
20240809,103200,17369600,29200,29200,29200,29200,0
20240809,103100,17369600,29200,29200,29200,29200,0
20240809,103000,17369600,29200,29200,29200,29200,0
20240809,102900,17369600,29200,29200,29200,29200,0
20240809,102800,17369600,29200,29200,29200,29200,0
20240809,102700,17369600,29200,29200,29200,29200,0
20240809,102600,17369600,29200,29200,29200,29200,0
20240809,102500,17369600,29200,29200,29200,29200,0
20240809,102400,17369600,29200,29200,29200,29200,0
20240809,102300,17369600,29200,29200,29200,29200,0
20240809,102200,17369600,29200,29200,29200,29200,0
20240809,102100,17369600,29200,29200,29200,29200,0
20240809,102000,17369600,29200,29200,29200,29200,0
20240809,101900,17369600,29200,29200,29200,29200,0
20240809,101800,17369600,29200,29200,29200,29200,0
20240809,101700,17369600,29200,29200,29200,29200,0
20240809,101600,17369600,29200,29200,29200,29200,0
20240809,101500,17369600,29200,29200,29200,29200,0
20240809,101400,17369600,29200,29200,29200,29200,0
20240809,101300,17369600,29200,29200,29200,29200,0
20240809,101200,17369600,29200,29200,29200,29200,1
20240809,101100,17340400,29000,29000,29000,29000,0
20240809,101000,17340400,29000,29000,29000,29000,0
20240809,100900,17340400,29000,29200,29200,29000,63
20240809,100800,15510800,29000,29000,29000,29000,98
20240809,100700,12668800,29200,29200,29200,29200,300
20240809,100600,3908800,29200,29200,29200,29200,0
20240809,100500,3908800,29200,29200,29200,29200,2
20240809,100400,3850400,29350,29350,29350,29350,0
20240809,100300,3850400,29350,29350,29350,29350,0
20240809,100200,3850400,29350,29350,29350,29350,0
20240809,100100,3850400,29350,29350,29350,29350,0
20240809,100000,3850400,29350,29350,29350,29350,0
20240809,095900,3850400,29350,29350,29350,29350,0
20240809,095800,3850400,29350,29350,29350,29350,0
20240809,095700,3850400,29350,29350,29350,29350,0
20240809,095600,3850400,29350,29350,29350,29350,0
20240809,095500,3850400,29350,29350,29350,29350,0
20240809,095400,3850400,29350,29350,29350,29350,20
20240809,095300,3263400,29400,29400,29400,29400,0
20240809,095200,3263400,29400,29400,29400,29400,0
20240809,095100,3263400,29400,29400,29400,29400,0
20240809,095000,3263400,29400,29400,29400,29400,0
20240809,094900,3263400,29400,29400,29400,29400,0
20240809,094800,3263400,29400,29400,29400,29400,0
20240809,094700,3263400,29400,29400,29400,29400,0
20240809,094600,3263400,29400,29400,29400,29400,0
20240809,094500,3263400,29400,29400,29400,29400,0
20240809,094400,3263400,29400,29400,29400,29400,0
20240809,094300,3263400,29400,29400,29400,29400,109
20240809,094200,58800,29400,29400,29400,29400,0
20240809,094100,58800,29400,29400,29400,29400,0
20240809,094000,58800,29400,29400,29400,29400,0
20240809,093900,58800,29400,29400,29400,29400,0
20240809,093800,58800,29400,29400,29400,29400,0
20240809,093700,58800,29400,29400,29400,29400,0
20240809,093600,58800,29400,29400,29400,29400,0
20240809,093500,58800,29400,29400,29400,29400,0
20240809,093400,58800,29400,29400,29400,29400,0
20240809,093300,58800,29400,29400,29400,29400,0
20240809,093200,58800,29400,29400,29400,29400,0
20240809,093100,58800,29400,29400,29400,29400,0
20240809,093000,58800,29400,29400,29400,29400,0
20240809,092900,58800,29400,29400,29400,29400,0
20240809,092800,58800,29400,29400,29400,29400,0
20240809,092700,58800,29400,29400,29400,29400,0
20240809,092600,58800,29400,29400,29400,29400,0
20240809,092500,58800,29400,29400,29400,29400,0
20240809,092400,58800,29400,29400,29400,29400,0
20240809,092300,58800,29400,29400,29400,29400,0
20240809,092200,58800,29400,29400,29400,29400,0
20240809,092100,58800,29400,29400,29400,29400,0
20240809,092000,58800,29400,29400,29400,29400,0
20240809,091900,58800,29400,29400,29400,29400,0
20240809,091800,58800,29400,29400,29400,29400,0
20240809,091700,58800,29400,29400,29400,29400,0
20240809,091600,58800,29400,29400,29400,29400,0
20240809,091500,58800,29400,29400,29400,29400,0
20240809,091400,58800,29400,29400,29400,29400,1
20240809,091300,29400,29400,29400,29400,29400,0
20240809,091200,29400,29400,29400,29400,29400,0
20240809,091100,29400,29400,29400,29400,29400,0
20240809,091000,29400,29400,29400,29400,29400,0
20240809,090900,29400,29400,29400,29400,29400,0
20240809,090800,29400,29400,29400,29400,29400,0
20240809,090700,29400,29400,29400,29400,29400,0
20240809,090600,29400,29400,29400,29400,29400,0
20240809,090500,29400,29400,29400,29400,29400,0
20240809,090400,29400,29400,29400,29400,29400,0
20240809,090300,29400,29400,29400,29400,29400,0
20240809,090200,29400,29400,29400,29400,29400,0
20240809,090100,29400,29400,29400,29400,29400,0
20240809,090000,29400,29400,29400,29400,29400,1