KissMeData/044990/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,192700,195969750,29000,29000,29000,29000,104
20240807,192600,195969750,29000,29000,29000,29000,0
20240807,192500,195969750,29000,29000,29000,29000,0
20240807,192400,195969750,29000,29000,29000,29000,0
20240807,192300,195969750,29000,29000,29000,29000,0
20240807,192200,195969750,29000,29000,29000,29000,0
20240807,192100,195969750,29000,29000,29000,29000,0
20240807,192000,195969750,29000,29000,29000,29000,0
20240807,191900,195969750,29000,29000,29000,29000,0
20240807,191800,195969750,29000,29000,29000,29000,0
20240807,191700,195969750,29000,29000,29000,29000,0
20240807,191600,195969750,29000,29000,29000,29000,0
20240807,191500,195969750,29000,29000,29000,29000,0
20240807,191400,195969750,29000,29000,29000,29000,0
20240807,191300,195969750,29000,29000,29000,29000,0
20240807,191200,195969750,29000,29000,29000,29000,0
20240807,191100,195969750,29000,29000,29000,29000,0
20240807,191000,195969750,29000,29000,29000,29000,0
20240807,190900,195969750,29000,29000,29000,29000,0
20240807,190800,195969750,29000,29000,29000,29000,0
20240807,190700,195969750,29000,29000,29000,29000,0
20240807,190600,195969750,29000,29000,29000,29000,0
20240807,190500,195969750,29000,29000,29000,29000,0
20240807,190400,195969750,29000,29000,29000,29000,0
20240807,190300,195969750,29000,29000,29000,29000,0
20240807,190200,195969750,29000,29000,29000,29000,0
20240807,190100,195969750,29000,29000,29000,29000,0
20240807,190000,195969750,29000,29000,29000,29000,0
20240807,185900,195969750,29000,29000,29000,29000,0
20240807,185800,195969750,29000,29000,29000,29000,0
20240807,185700,195969750,29000,29000,29000,29000,104
20240807,185600,195969750,29000,29000,29000,29000,0
20240807,185500,195969750,29000,29000,29000,29000,0
20240807,185400,195969750,29000,29000,29000,29000,0
20240807,185300,195969750,29000,29000,29000,29000,0
20240807,185200,195969750,29000,29000,29000,29000,0
20240807,185100,195969750,29000,29000,29000,29000,0
20240807,185000,195969750,29000,29000,29000,29000,0
20240807,184900,195969750,29000,29000,29000,29000,0
20240807,184800,195969750,29000,29000,29000,29000,0
20240807,184700,195969750,29000,29000,29000,29000,0
20240807,184600,195969750,29000,29000,29000,29000,0
20240807,184500,195969750,29000,29000,29000,29000,0
20240807,184400,195969750,29000,29000,29000,29000,0
20240807,184300,195969750,29000,29000,29000,29000,0
20240807,184200,195969750,29000,29000,29000,29000,0
20240807,184100,195969750,29000,29000,29000,29000,0
20240807,184000,195969750,29000,29000,29000,29000,0
20240807,183900,195969750,29000,29000,29000,29000,0
20240807,183800,195969750,29000,29000,29000,29000,0
20240807,183700,195969750,29000,29000,29000,29000,0
20240807,183600,195969750,29000,29000,29000,29000,0
20240807,183500,195969750,29000,29000,29000,29000,0
20240807,183400,195969750,29000,29000,29000,29000,0
20240807,183300,195969750,29000,29000,29000,29000,0
20240807,183200,195969750,29000,29000,29000,29000,0
20240807,183100,195969750,29000,29000,29000,29000,0
20240807,183000,195969750,29000,29000,29000,29000,0
20240807,182900,195969750,29000,29000,29000,29000,0
20240807,182800,195969750,29000,29000,29000,29000,0
20240807,182700,195969750,29000,29000,29000,29000,104
20240807,182600,195969750,29000,29000,29000,29000,0
20240807,182500,195969750,29000,29000,29000,29000,0
20240807,182400,195969750,29000,29000,29000,29000,0
20240807,182300,195969750,29000,29000,29000,29000,0
20240807,182200,195969750,29000,29000,29000,29000,0
20240807,182100,195969750,29000,29000,29000,29000,0
20240807,182000,195969750,29000,29000,29000,29000,0
20240807,181900,195969750,29000,29000,29000,29000,0
20240807,181800,195969750,29000,29000,29000,29000,0
20240807,181700,195969750,29000,29000,29000,29000,0
20240807,181600,195969750,29000,29000,29000,29000,0
20240807,181500,195969750,29000,29000,29000,29000,0
20240807,181400,195969750,29000,29000,29000,29000,0
20240807,181300,195969750,29000,29000,29000,29000,0
20240807,181200,195969750,29000,29000,29000,29000,0
20240807,181100,195969750,29000,29000,29000,29000,0
20240807,181000,195969750,29000,29000,29000,29000,0
20240807,180900,195969750,29000,29000,29000,29000,0
20240807,180800,195969750,29000,29000,29000,29000,0
20240807,180700,195969750,29000,29000,29000,29000,0
20240807,180600,195969750,29000,29000,29000,29000,0
20240807,180500,195969750,29000,29000,29000,29000,0
20240807,180400,195969750,29000,29000,29000,29000,0
20240807,180300,195969750,29000,29000,29000,29000,0
20240807,180200,195969750,29000,29000,29000,29000,0
20240807,180100,195969750,29000,29000,29000,29000,0
20240807,180000,195969750,29000,29000,29000,29000,0
20240807,175900,195969750,29000,29000,29000,29000,0
20240807,175800,195969750,29000,29000,29000,29000,0
20240807,175700,195969750,29000,29000,29000,29000,104
20240807,175600,195969750,29000,29000,29000,29000,0
20240807,175500,195969750,29000,29000,29000,29000,0
20240807,175400,195969750,29000,29000,29000,29000,0
20240807,175300,195969750,29000,29000,29000,29000,0
20240807,175200,195969750,29000,29000,29000,29000,0
20240807,175100,195969750,29000,29000,29000,29000,0
20240807,175000,195969750,29000,29000,29000,29000,0
20240807,174900,195969750,29000,29000,29000,29000,0
20240807,174800,195969750,29000,29000,29000,29000,0
20240807,174700,195969750,29000,29000,29000,29000,0
20240807,174600,195969750,29000,29000,29000,29000,0
20240807,174500,195969750,29000,29000,29000,29000,0
20240807,174400,195969750,29000,29000,29000,29000,0
20240807,174300,195969750,29000,29000,29000,29000,0
20240807,174200,195969750,29000,29000,29000,29000,0
20240807,174100,195969750,29000,29000,29000,29000,0
20240807,174000,195969750,29000,29000,29000,29000,0
20240807,173900,195969750,29000,29000,29000,29000,0
20240807,173800,195969750,29000,29000,29000,29000,0
20240807,173700,195969750,29000,29000,29000,29000,0
20240807,173600,195969750,29000,29000,29000,29000,0
20240807,173500,195969750,29000,29000,29000,29000,0
20240807,173400,195969750,29000,29000,29000,29000,0
20240807,173300,195969750,29000,29000,29000,29000,0
20240807,173200,195969750,29000,29000,29000,29000,0
20240807,173100,195969750,29000,29000,29000,29000,0
20240807,173000,195969750,29000,29000,29000,29000,0
20240807,172900,195969750,29000,29000,29000,29000,0
20240807,172800,195969750,29000,29000,29000,29000,0
20240807,172700,195969750,29000,29000,29000,29000,104
20240807,172600,195969750,29000,29000,29000,29000,0
20240807,172500,195969750,29000,29000,29000,29000,0
20240807,172400,195969750,29000,29000,29000,29000,0
20240807,172300,195969750,29000,29000,29000,29000,0
20240807,172200,195969750,29000,29000,29000,29000,0
20240807,172100,195969750,29000,29000,29000,29000,0
20240807,172000,195969750,29000,29000,29000,29000,0
20240807,171900,195969750,29000,29000,29000,29000,0
20240807,171800,195969750,29000,29000,29000,29000,0
20240807,171700,195969750,29000,29000,29000,29000,0
20240807,171600,195969750,29000,29000,29000,29000,0
20240807,171500,195969750,29000,29000,29000,29000,0
20240807,171400,195969750,29000,29000,29000,29000,0
20240807,171300,195969750,29000,29000,29000,29000,0
20240807,171200,195969750,29000,29000,29000,29000,0
20240807,171100,195969750,29000,29000,29000,29000,0
20240807,171000,195969750,29000,29000,29000,29000,0
20240807,170900,195969750,29000,29000,29000,29000,0
20240807,170800,195969750,29000,29000,29000,29000,0
20240807,170700,195969750,29000,29000,29000,29000,0
20240807,170600,195969750,29000,29000,29000,29000,0
20240807,170500,195969750,29000,29000,29000,29000,0
20240807,170400,195969750,29000,29000,29000,29000,0
20240807,170300,195969750,29000,29000,29000,29000,0
20240807,170200,195969750,29000,29000,29000,29000,0
20240807,170100,195969750,29000,29000,29000,29000,0
20240807,170000,195969750,29000,29000,29000,29000,0
20240807,165900,195969750,29000,29000,29000,29000,0
20240807,165800,195969750,29000,29000,29000,29000,0
20240807,165700,195969750,29000,29000,29000,29000,104
20240807,165600,195969750,29000,29000,29000,29000,0
20240807,165500,195969750,29000,29000,29000,29000,0
20240807,165400,195969750,29000,29000,29000,29000,0
20240807,165300,195969750,29000,29000,29000,29000,0
20240807,165200,195969750,29000,29000,29000,29000,0
20240807,165100,195969750,29000,29000,29000,29000,0
20240807,165000,195969750,29000,29000,29000,29000,0
20240807,164900,195969750,29000,29000,29000,29000,0
20240807,164800,195969750,29000,29000,29000,29000,0
20240807,164700,195969750,29000,29000,29000,29000,0
20240807,164600,195969750,29000,29000,29000,29000,0
20240807,164500,195969750,29000,29000,29000,29000,0
20240807,164400,195969750,29000,29000,29000,29000,0
20240807,164300,195969750,29000,29000,29000,29000,0
20240807,164200,195969750,29000,29000,29000,29000,0
20240807,164100,195969750,29000,29000,29000,29000,0
20240807,164000,195969750,29000,29000,29000,29000,0
20240807,163900,195969750,29000,29000,29000,29000,0
20240807,163800,195969750,29000,29000,29000,29000,0
20240807,163700,195969750,29000,29000,29000,29000,0
20240807,163600,195969750,29000,29000,29000,29000,0
20240807,163500,195969750,29000,29000,29000,29000,0
20240807,163400,195969750,29000,29000,29000,29000,0
20240807,163300,195969750,29000,29000,29000,29000,0
20240807,163200,195969750,29000,29000,29000,29000,0
20240807,163100,195969750,29000,29000,29000,29000,0
20240807,163000,195969750,29000,29000,29000,29000,0
20240807,162900,195969750,29000,29000,29000,29000,0
20240807,162800,195969750,29000,29000,29000,29000,0
20240807,162700,195969750,29000,29000,29000,29000,104
20240807,162600,195969750,29000,29000,29000,29000,0
20240807,162500,195969750,29000,29000,29000,29000,0
20240807,162400,195969750,29000,29000,29000,29000,0
20240807,162300,195969750,29000,29000,29000,29000,0
20240807,162200,195969750,29000,29000,29000,29000,0
20240807,162100,195969750,29000,29000,29000,29000,0
20240807,162000,195969750,29000,29000,29000,29000,0
20240807,161900,195969750,29000,29000,29000,29000,0
20240807,161800,195969750,29000,29000,29000,29000,0
20240807,161700,195969750,29000,29000,29000,29000,0
20240807,161600,195969750,29000,29000,29000,29000,0
20240807,161500,195969750,29000,29000,29000,29000,0
20240807,161400,195969750,29000,29000,29000,29000,0
20240807,161300,195969750,29000,29000,29000,29000,0
20240807,161200,195969750,29000,29000,29000,29000,0
20240807,161100,195969750,29000,29000,29000,29000,0
20240807,161000,195969750,29000,29000,29000,29000,0
20240807,160900,195969750,29000,29000,29000,29000,0
20240807,160800,195969750,29000,29000,29000,29000,0
20240807,160700,195969750,29000,29000,29000,29000,0
20240807,160600,195969750,29000,29000,29000,29000,0
20240807,160500,195969750,29000,29000,29000,29000,0
20240807,160400,195969750,29000,29000,29000,29000,0
20240807,160300,195969750,29000,29000,29000,29000,0
20240807,160200,195969750,29000,29000,29000,29000,0
20240807,160100,195969750,29000,29000,29000,29000,0
20240807,160000,195969750,29000,29000,29000,29000,0
20240807,155900,195969750,29000,29000,29000,29000,0
20240807,155800,195969750,29000,29000,29000,29000,0
20240807,155700,195969750,29000,29000,29000,29000,104
20240807,155600,195969750,29000,29000,29000,29000,0
20240807,155500,195969750,29000,29000,29000,29000,0
20240807,155400,195969750,29000,29000,29000,29000,0
20240807,155300,195969750,29000,29000,29000,29000,0
20240807,155200,195969750,29000,29000,29000,29000,0
20240807,155100,195969750,29000,29000,29000,29000,0
20240807,155000,195969750,29000,29000,29000,29000,0
20240807,154900,195969750,29000,29000,29000,29000,0
20240807,154800,195969750,29000,29000,29000,29000,0
20240807,154700,195969750,29000,29000,29000,29000,0
20240807,154600,195969750,29000,29000,29000,29000,0
20240807,154500,195969750,29000,29000,29000,29000,0
20240807,154400,195969750,29000,29000,29000,29000,0
20240807,154300,195969750,29000,29000,29000,29000,0
20240807,154200,195969750,29000,29000,29000,29000,0
20240807,154100,195969750,29000,29000,29000,29000,0
20240807,154000,195969750,29000,29000,29000,29000,0
20240807,153900,195969750,29000,29000,29000,29000,0
20240807,153800,195969750,29000,29000,29000,29000,0
20240807,153700,195969750,29000,29000,29000,29000,0
20240807,153600,195969750,29000,29000,29000,29000,0
20240807,153500,195969750,29000,29000,29000,29000,0
20240807,153400,195969750,29000,29000,29000,29000,0
20240807,153300,195969750,29000,29000,29000,29000,0
20240807,153200,195969750,29000,29000,29000,29000,0
20240807,153100,195969750,29000,29000,29000,29000,0
20240807,153000,195969750,29000,29000,29000,29000,104
20240807,152900,192953750,29000,29000,29000,29000,0
20240807,152800,192953750,29000,29000,29000,29000,0
20240807,152700,192953750,29000,29000,29000,29000,0
20240807,152600,192953750,29000,29000,29000,29000,0
20240807,152500,192953750,29000,29000,29000,29000,0
20240807,152400,192953750,29000,29000,29000,29000,0
20240807,152300,192953750,29000,29000,29000,29000,0
20240807,152200,192953750,29000,29000,29000,29000,0
20240807,152100,192953750,29000,29000,29000,29000,0
20240807,152000,192953750,29000,29000,29000,29000,0
20240807,151900,192953750,29000,29000,29000,29000,0
20240807,151800,192953750,29000,29000,29000,29000,0
20240807,151700,192953750,29000,29000,29000,29000,0
20240807,151600,192953750,29000,29000,29000,29000,0
20240807,151500,192953750,29000,29100,29100,29000,1308
20240807,151400,154992250,29100,29100,29100,29100,1
20240807,151300,154963150,29400,29400,29400,29400,0
20240807,151200,154963150,29400,29400,29400,29400,0
20240807,151100,154963150,29400,29400,29400,29400,0
20240807,151000,154963150,29400,29100,29400,29100,45
20240807,150900,153653350,29100,29100,29100,29100,0
20240807,150800,153653350,29100,29100,29100,29100,0
20240807,150700,153653350,29100,29100,29100,29100,0
20240807,150600,153653350,29100,29100,29100,29100,0
20240807,150500,153653350,29100,29100,29100,29100,0
20240807,150400,153653350,29100,29100,29100,29100,0
20240807,150300,153653350,29100,29100,29100,29100,0
20240807,150200,153653350,29100,29100,29100,29100,0
20240807,150100,153653350,29100,29100,29100,29100,0
20240807,150000,153653350,29100,29100,29100,29100,0
20240807,145900,153653350,29100,29100,29100,29100,240
20240807,145800,146669350,29000,29000,29000,29000,0
20240807,145700,146669350,29000,29000,29000,29000,0
20240807,145600,146669350,29000,29000,29000,29000,0
20240807,145500,146669350,29000,29000,29000,29000,0
20240807,145400,146669350,29000,29000,29000,29000,0
20240807,145300,146669350,29000,29000,29000,29000,0
20240807,145200,146669350,29000,29000,29000,29000,0
20240807,145100,146669350,29000,29000,29000,29000,0
20240807,145000,146669350,29000,29000,29000,29000,0
20240807,144900,146669350,29000,29000,29000,29000,0
20240807,144800,146669350,29000,29000,29000,29000,0
20240807,144700,146669350,29000,29000,29000,29000,0
20240807,144600,146669350,29000,29000,29000,29000,0
20240807,144500,146669350,29000,29000,29000,29000,1487
20240807,144400,103546350,29000,29000,29000,29000,0
20240807,144300,103546350,29000,29000,29000,29000,0
20240807,144200,103546350,29000,29000,29000,29000,0
20240807,144100,103546350,29000,29000,29000,29000,0
20240807,144000,103546350,29000,29000,29000,29000,0
20240807,143900,103546350,29000,29000,29000,29000,0
20240807,143800,103546350,29000,29000,29000,29000,0
20240807,143700,103546350,29000,29000,29000,29000,0
20240807,143600,103546350,29000,29000,29000,29000,1
20240807,143500,103517350,29000,29000,29000,29000,0
20240807,143400,103517350,29000,29000,29000,29000,170
20240807,143300,98587350,28950,28950,28950,28950,0
20240807,143200,98587350,28950,28950,28950,28950,0
20240807,143100,98587350,28950,28950,28950,28950,0
20240807,143000,98587350,28950,28950,28950,28950,0
20240807,142900,98587350,28950,28950,28950,28950,0
20240807,142800,98587350,28950,28950,28950,28950,0
20240807,142700,98587350,28950,28950,28950,28950,0
20240807,142600,98587350,28950,28950,28950,28950,0
20240807,142500,98587350,28950,28950,28950,28950,0
20240807,142400,98587350,28950,28950,28950,28950,0
20240807,142300,98587350,28950,28950,28950,28950,0
20240807,142200,98587350,28950,28950,28950,28950,0
20240807,142100,98587350,28950,28950,28950,28950,100
20240807,142000,95692350,29000,29000,29000,29000,0
20240807,141900,95692350,29000,29000,29000,29000,0
20240807,141800,95692350,29000,29000,29000,29000,0
20240807,141700,95692350,29000,29000,29000,29000,0
20240807,141600,95692350,29000,29000,29000,29000,0
20240807,141500,95692350,29000,29000,29000,29000,0
20240807,141400,95692350,29000,29000,29000,29000,68
20240807,141300,93720350,29100,29100,29100,29100,0
20240807,141200,93720350,29100,29100,29100,29100,0
20240807,141100,93720350,29100,29100,29100,29100,0
20240807,141000,93720350,29100,29100,29100,29100,200
20240807,140900,87900350,29000,29000,29000,29000,0
20240807,140800,87900350,29000,29000,29000,29000,0
20240807,140700,87900350,29000,29000,29000,29000,0
20240807,140600,87900350,29000,29000,29000,29000,0
20240807,140500,87900350,29000,29000,29000,29000,0
20240807,140400,87900350,29000,29000,29000,29000,0
20240807,140300,87900350,29000,29000,29000,29000,0
20240807,140200,87900350,29000,29000,29000,29000,7
20240807,140100,87697350,29000,29000,29000,29000,0
20240807,140000,87697350,29000,29000,29000,29000,0
20240807,135900,87697350,29000,29000,29000,29000,0
20240807,135800,87697350,29000,29000,29000,29000,0
20240807,135700,87697350,29000,29000,29000,29000,0
20240807,135600,87697350,29000,29000,29000,29000,0
20240807,135500,87697350,29000,29000,29000,29000,0
20240807,135400,87697350,29000,29000,29000,29000,0
20240807,135300,87697350,29000,29000,29000,29000,0
20240807,135200,87697350,29000,29000,29000,29000,0
20240807,135100,87697350,29000,29000,29000,29000,0
20240807,135000,87697350,29000,29000,29000,29000,0
20240807,134900,87697350,29000,29000,29000,29000,0
20240807,134800,87697350,29000,29000,29000,29000,0
20240807,134700,87697350,29000,29000,29000,29000,0
20240807,134600,87697350,29000,29000,29000,29000,0
20240807,134500,87697350,29000,29000,29000,29000,0
20240807,134400,87697350,29000,29000,29000,29000,0
20240807,134300,87697350,29000,29000,29000,29000,0
20240807,134200,87697350,29000,29000,29000,29000,0
20240807,134100,87697350,29000,29000,29000,29000,0
20240807,134000,87697350,29000,29000,29000,29000,100
20240807,133900,84797350,29000,29000,29000,29000,0
20240807,133800,84797350,29000,29000,29000,29000,0
20240807,133700,84797350,29000,29000,29000,29000,0
20240807,133600,84797350,29000,29000,29000,29000,0
20240807,133500,84797350,29000,29000,29000,29000,0
20240807,133400,84797350,29000,29000,29000,29000,229
20240807,133300,78156350,29000,29000,29000,29000,82
20240807,133200,75778350,29000,29000,29000,29000,0
20240807,133100,75778350,29000,29000,29000,29000,0
20240807,133000,75778350,29000,29000,29000,29000,0
20240807,132900,75778350,29000,29000,29000,29000,0
20240807,132800,75778350,29000,29000,29000,29000,0
20240807,132700,75778350,29000,29000,29000,29000,0
20240807,132600,75778350,29000,29000,29000,29000,0
20240807,132500,75778350,29000,29000,29000,29000,0
20240807,132400,75778350,29000,29000,29000,29000,0
20240807,132300,75778350,29000,29000,29000,29000,0
20240807,132200,75778350,29000,29000,29000,29000,0
20240807,132100,75778350,29000,29000,29000,29000,0
20240807,132000,75778350,29000,29000,29000,29000,0
20240807,131900,75778350,29000,29000,29000,29000,0
20240807,131800,75778350,29000,29000,29000,29000,0
20240807,131700,75778350,29000,29000,29000,29000,0
20240807,131600,75778350,29000,29000,29000,29000,0
20240807,131500,75778350,29000,29000,29000,29000,0
20240807,131400,75778350,29000,29000,29000,29000,0
20240807,131300,75778350,29000,29000,29000,29000,0
20240807,131200,75778350,29000,29000,29000,29000,0
20240807,131100,75778350,29000,29000,29000,29000,0
20240807,131000,75778350,29000,29000,29000,29000,0
20240807,130900,75778350,29000,29000,29000,29000,0
20240807,130800,75778350,29000,29000,29000,29000,0
20240807,130700,75778350,29000,29000,29000,29000,0
20240807,130600,75778350,29000,29000,29000,29000,0
20240807,130500,75778350,29000,29000,29000,29000,0
20240807,130400,75778350,29000,29000,29000,29000,0
20240807,130300,75778350,29000,29000,29000,29000,0
20240807,130200,75778350,29000,29000,29000,29000,0
20240807,130100,75778350,29000,29000,29000,29000,0
20240807,130000,75778350,29000,29000,29000,29000,0
20240807,125900,75778350,29000,29000,29000,29000,0
20240807,125800,75778350,29000,29000,29000,29000,0
20240807,125700,75778350,29000,29000,29000,29000,50
20240807,125600,74328350,29000,29000,29000,29000,0
20240807,125500,74328350,29000,29000,29000,29000,0
20240807,125400,74328350,29000,29000,29000,29000,0
20240807,125300,74328350,29000,29000,29000,29000,0
20240807,125200,74328350,29000,29000,29000,29000,0
20240807,125100,74328350,29000,29000,29000,29000,0
20240807,125000,74328350,29000,29000,29000,29000,0
20240807,124900,74328350,29000,29000,29000,29000,0
20240807,124800,74328350,29000,29000,29000,29000,0
20240807,124700,74328350,29000,29000,29000,29000,0
20240807,124600,74328350,29000,29000,29000,29000,0
20240807,124500,74328350,29000,29000,29000,29000,0
20240807,124400,74328350,29000,29000,29000,29000,50
20240807,124300,72878350,29000,29000,29000,29000,0
20240807,124200,72878350,29000,29000,29000,29000,0
20240807,124100,72878350,29000,29000,29000,29000,0
20240807,124000,72878350,29000,29000,29000,29000,0
20240807,123900,72878350,29000,29000,29000,29000,0
20240807,123800,72878350,29000,29000,29000,29000,20
20240807,123700,72298350,29000,29000,29000,29000,0
20240807,123600,72298350,29000,29000,29000,29000,0
20240807,123500,72298350,29000,29000,29000,29000,0
20240807,123400,72298350,29000,29000,29000,29000,0
20240807,123300,72298350,29000,29000,29000,29000,0
20240807,123200,72298350,29000,29000,29000,29000,0
20240807,123100,72298350,29000,29000,29000,29000,0
20240807,123000,72298350,29000,29000,29000,29000,0
20240807,122900,72298350,29000,29000,29000,29000,0
20240807,122800,72298350,29000,29000,29000,29000,0
20240807,122700,72298350,29000,29000,29000,29000,0
20240807,122600,72298350,29000,29000,29000,29000,0
20240807,122500,72298350,29000,29000,29000,29000,0
20240807,122400,72298350,29000,29000,29000,29000,0
20240807,122300,72298350,29000,29000,29000,29000,0
20240807,122200,72298350,29000,29000,29000,29000,0
20240807,122100,72298350,29000,29000,29000,29000,0
20240807,122000,72298350,29000,29000,29000,29000,0
20240807,121900,72298350,29000,29000,29000,29000,0
20240807,121800,72298350,29000,29000,29000,29000,0
20240807,121700,72298350,29000,29000,29000,29000,0
20240807,121600,72298350,29000,29000,29000,29000,0
20240807,121500,72298350,29000,29000,29000,29000,200
20240807,121400,66498350,29000,29000,29000,29000,0
20240807,121300,66498350,29000,29000,29000,29000,50
20240807,121200,65048350,29100,29100,29100,29100,0
20240807,121100,65048350,29100,29100,29100,29100,0
20240807,121000,65048350,29100,29100,29100,29100,1
20240807,120900,65019250,29000,29000,29000,29000,100
20240807,120800,62119250,29000,29000,29000,29000,0
20240807,120700,62119250,29000,29000,29000,29000,0
20240807,120600,62119250,29000,29000,29000,29000,0
20240807,120500,62119250,29000,29000,29000,29000,0
20240807,120400,62119250,29000,29000,29000,29000,0
20240807,120300,62119250,29000,29000,29000,29000,0
20240807,120200,62119250,29000,29000,29000,29000,0
20240807,120100,62119250,29000,29000,29000,29000,0
20240807,120000,62119250,29000,29000,29000,29000,0
20240807,115900,62119250,29000,29000,29000,29000,0
20240807,115800,62119250,29000,29000,29000,29000,0
20240807,115700,62119250,29000,29000,29000,29000,0
20240807,115600,62119250,29000,29000,29000,29000,0
20240807,115500,62119250,29000,29000,29000,29000,0
20240807,115400,62119250,29000,29000,29000,29000,0
20240807,115300,62119250,29000,29000,29000,29000,0
20240807,115200,62119250,29000,29000,29000,29000,0
20240807,115100,62119250,29000,29000,29000,29000,0
20240807,115000,62119250,29000,29000,29000,29000,0
20240807,114900,62119250,29000,29000,29000,29000,0
20240807,114800,62119250,29000,29000,29000,29000,0
20240807,114700,62119250,29000,29000,29000,29000,0
20240807,114600,62119250,29000,29000,29000,29000,0
20240807,114500,62119250,29000,29000,29000,29000,0
20240807,114400,62119250,29000,29000,29000,29000,0
20240807,114300,62119250,29000,29000,29000,29000,0
20240807,114200,62119250,29000,29000,29000,29000,0
20240807,114100,62119250,29000,29000,29000,29000,0
20240807,114000,62119250,29000,29000,29000,29000,100
20240807,113900,59219250,29100,29100,29100,29100,0
20240807,113800,59219250,29100,29100,29100,29100,0
20240807,113700,59219250,29100,29100,29100,29100,0
20240807,113600,59219250,29100,29100,29100,29100,50
20240807,113500,57764250,29100,29100,29100,29100,0
20240807,113400,57764250,29100,29100,29100,29100,0
20240807,113300,57764250,29100,29100,29100,29100,0
20240807,113200,57764250,29100,29100,29100,29100,0
20240807,113100,57764250,29100,29100,29100,29100,0
20240807,113000,57764250,29100,29100,29100,29100,5
20240807,112900,57618750,29100,29100,29100,29100,0
20240807,112800,57618750,29100,29100,29100,29100,0
20240807,112700,57618750,29100,29100,29100,29100,0
20240807,112600,57618750,29100,29100,29100,29100,100
20240807,112500,54708750,29100,29100,29100,29100,252
20240807,112400,47375550,29150,29150,29150,29150,50
20240807,112300,45918050,29200,29200,29200,29200,0
20240807,112200,45918050,29200,29200,29200,29200,0
20240807,112100,45918050,29200,29200,29200,29200,0
20240807,112000,45918050,29200,29200,29200,29200,0
20240807,111900,45918050,29200,29200,29200,29200,0
20240807,111800,45918050,29200,29200,29200,29200,0
20240807,111700,45918050,29200,29200,29200,29200,0
20240807,111600,45918050,29200,29200,29200,29200,0
20240807,111500,45918050,29200,29200,29200,29200,150
20240807,111400,41538050,29250,29350,29350,29250,120
20240807,111300,38027900,29350,29350,29350,29350,0
20240807,111200,38027900,29350,29350,29350,29350,0
20240807,111100,38027900,29350,29350,29350,29350,0
20240807,111000,38027900,29350,29350,29350,29350,0
20240807,110900,38027900,29350,29350,29350,29350,0
20240807,110800,38027900,29350,29350,29350,29350,0
20240807,110700,38027900,29350,29350,29350,29350,0
20240807,110600,38027900,29350,29350,29350,29350,0
20240807,110500,38027900,29350,29350,29350,29350,0
20240807,110400,38027900,29350,29350,29350,29350,0
20240807,110300,38027900,29350,29350,29350,29350,401
20240807,110200,26258550,29350,29350,29350,29350,50
20240807,110100,24791050,29400,29400,29400,29400,0
20240807,110000,24791050,29400,29400,29400,29400,0
20240807,105900,24791050,29400,29400,29400,29400,0
20240807,105800,24791050,29400,29400,29400,29400,0
20240807,105700,24791050,29400,29400,29400,29400,0
20240807,105600,24791050,29400,29400,29400,29400,0
20240807,105500,24791050,29400,29400,29400,29400,0
20240807,105400,24791050,29400,29400,29400,29400,0
20240807,105300,24791050,29400,29400,29400,29400,0
20240807,105200,24791050,29400,29400,29400,29400,0
20240807,105100,24791050,29400,29400,29400,29400,0
20240807,105000,24791050,29400,29400,29400,29400,0
20240807,104900,24791050,29400,29400,29400,29400,0
20240807,104800,24791050,29400,29400,29400,29400,99
20240807,104700,21880450,29400,29400,29400,29400,0
20240807,104600,21880450,29400,29400,29400,29400,0
20240807,104500,21880450,29400,29400,29400,29400,0
20240807,104400,21880450,29400,29400,29400,29400,70
20240807,104300,19822450,29350,29350,29350,29350,0
20240807,104200,19822450,29350,29350,29350,29350,50
20240807,104100,18354950,29250,29250,29250,29250,0
20240807,104000,18354950,29250,29250,29250,29250,0
20240807,103900,18354950,29250,29250,29250,29250,0
20240807,103800,18354950,29250,29250,29250,29250,0
20240807,103700,18354950,29250,29250,29250,29250,0
20240807,103600,18354950,29250,29250,29250,29250,0
20240807,103500,18354950,29250,29250,29250,29250,0
20240807,103400,18354950,29250,29250,29250,29250,0
20240807,103300,18354950,29250,29250,29250,29250,0
20240807,103200,18354950,29250,29250,29250,29250,0
20240807,103100,18354950,29250,29250,29250,29250,0
20240807,103000,18354950,29250,29250,29250,29250,0
20240807,102900,18354950,29250,29250,29250,29250,0
20240807,102800,18354950,29250,29250,29250,29250,0
20240807,102700,18354950,29250,29250,29250,29250,0
20240807,102600,18354950,29250,29250,29250,29250,94
20240807,102500,15605450,29300,29300,29300,29300,0
20240807,102400,15605450,29300,29300,29300,29300,50
20240807,102300,14140450,29200,29200,29200,29200,0
20240807,102200,14140450,29200,29200,29200,29200,0
20240807,102100,14140450,29200,29200,29200,29200,0
20240807,102000,14140450,29200,29200,29200,29200,0
20240807,101900,14140450,29200,29200,29200,29200,0
20240807,101800,14140450,29200,29200,29200,29200,0
20240807,101700,14140450,29200,29200,29200,29200,0
20240807,101600,14140450,29200,29200,29200,29200,0
20240807,101500,14140450,29200,29200,29200,29200,0
20240807,101400,14140450,29200,29200,29200,29200,0
20240807,101300,14140450,29200,29200,29200,29200,0
20240807,101200,14140450,29200,29200,29200,29200,0
20240807,101100,14140450,29200,29200,29200,29200,0
20240807,101000,14140450,29200,29200,29200,29200,0
20240807,100900,14140450,29200,29200,29200,29200,0
20240807,100800,14140450,29200,29200,29200,29200,0
20240807,100700,14140450,29200,29200,29200,29200,0
20240807,100600,14140450,29200,29200,29200,29200,0
20240807,100500,14140450,29200,29200,29200,29200,0
20240807,100400,14140450,29200,29200,29200,29200,0
20240807,100300,14140450,29200,29200,29200,29200,0
20240807,100200,14140450,29200,29200,29200,29200,27
20240807,100100,13352050,29150,29150,29150,29150,0
20240807,100000,13352050,29150,29150,29150,29150,0
20240807,095900,13352050,29150,29150,29150,29150,100
20240807,095800,10437050,29200,29250,29250,29200,39
20240807,095700,9298200,29500,29500,29500,29500,0
20240807,095600,9298200,29500,29500,29500,29500,4
20240807,095500,9180200,29800,29800,29800,29800,0
20240807,095400,9180200,29800,29800,29800,29800,0
20240807,095300,9180200,29800,29800,29800,29800,0
20240807,095200,9180200,29800,29800,29800,29800,0
20240807,095100,9180200,29800,29800,29800,29800,0
20240807,095000,9180200,29800,29800,29800,29800,0
20240807,094900,9180200,29800,29800,29800,29800,0
20240807,094800,9180200,29800,29800,29800,29800,0
20240807,094700,9180200,29800,29800,29800,29800,0
20240807,094600,9180200,29800,29800,29800,29800,0
20240807,094500,9180200,29800,29800,29800,29800,0
20240807,094400,9180200,29800,29800,29800,29800,0
20240807,094300,9180200,29800,29800,29800,29800,0
20240807,094200,9180200,29800,29800,29800,29800,0
20240807,094100,9180200,29800,29800,29800,29800,0
20240807,094000,9180200,29800,29800,29800,29800,0
20240807,093900,9180200,29800,29800,29800,29800,0
20240807,093800,9180200,29800,29800,29800,29800,0
20240807,093700,9180200,29800,29800,29800,29800,0
20240807,093600,9180200,29800,29800,29800,29800,0
20240807,093500,9180200,29800,29800,29800,29800,0
20240807,093400,9180200,29800,29800,29800,29800,0
20240807,093300,9180200,29800,29800,29800,29800,0
20240807,093200,9180200,29800,29800,29800,29800,0
20240807,093100,9180200,29800,29800,29800,29800,0
20240807,093000,9180200,29800,29800,29800,29800,0
20240807,092900,9180200,29800,29800,29800,29800,0
20240807,092800,9180200,29800,29800,29800,29800,0
20240807,092700,9180200,29800,29800,29800,29800,0
20240807,092600,9180200,29800,29800,29800,29800,0
20240807,092500,9180200,29800,29800,29800,29800,11
20240807,092400,8852400,29800,29800,29800,29800,89
20240807,092300,6200200,29800,29800,29800,29800,11
20240807,092200,5872400,29900,29900,29900,29900,0
20240807,092100,5872400,29900,29900,29900,29900,0
20240807,092000,5872400,29900,29900,29900,29900,0
20240807,091900,5872400,29900,29900,29900,29900,0
20240807,091800,5872400,29900,29900,29900,29900,0
20240807,091700,5872400,29900,29900,29900,29900,0
20240807,091600,5872400,29900,29900,29900,29900,0
20240807,091500,5872400,29900,29900,29900,29900,0
20240807,091400,5872400,29900,29900,29900,29900,0
20240807,091300,5872400,29900,29900,29900,29900,0
20240807,091200,5872400,29900,29900,29900,29900,17
20240807,091100,5364100,29900,29900,29900,29900,150
20240807,091000,879100,30900,30900,30900,30900,0
20240807,090900,879100,30900,30900,30900,30900,0
20240807,090800,879100,30900,30900,30900,30900,0
20240807,090700,879100,30900,30900,30900,30900,0
20240807,090600,879100,30900,30900,30900,30900,2
20240807,090500,817300,30500,30500,30500,30500,1
20240807,090400,786800,28100,28100,28100,28100,0
20240807,090300,786800,28100,28100,28100,28100,0
20240807,090200,786800,28100,28100,28100,28100,13
20240807,090100,421500,28100,28100,28100,28100,15
20240807,090000,0,29000,29000,29000,29000,0