KissMeData/107590/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,201000,10270300,80700,80700,80700,80700,4
20240808,200900,10270300,80700,80700,80700,80700,0
20240808,200800,10270300,80700,80700,80700,80700,0
20240808,200700,10270300,80700,80700,80700,80700,0
20240808,200600,10270300,80700,80700,80700,80700,0
20240808,200500,10270300,80700,80700,80700,80700,0
20240808,200400,10270300,80700,80700,80700,80700,0
20240808,200300,10270300,80700,80700,80700,80700,0
20240808,200200,10270300,80700,80700,80700,80700,0
20240808,200100,10270300,80700,80700,80700,80700,0
20240808,200000,10270300,80700,80700,80700,80700,0
20240808,195900,10270300,80700,80700,80700,80700,0
20240808,195800,10270300,80700,80700,80700,80700,0
20240808,195700,10270300,80700,80700,80700,80700,0
20240808,195600,10270300,80700,80700,80700,80700,0
20240808,195500,10270300,80700,80700,80700,80700,0
20240808,195400,10270300,80700,80700,80700,80700,0
20240808,195300,10270300,80700,80700,80700,80700,0
20240808,195200,10270300,80700,80700,80700,80700,0
20240808,195100,10270300,80700,80700,80700,80700,0
20240808,195000,10270300,80700,80700,80700,80700,0
20240808,194900,10270300,80700,80700,80700,80700,0
20240808,194800,10270300,80700,80700,80700,80700,0
20240808,194700,10270300,80700,80700,80700,80700,0
20240808,194600,10270300,80700,80700,80700,80700,0
20240808,194500,10270300,80700,80700,80700,80700,0
20240808,194400,10270300,80700,80700,80700,80700,0
20240808,194300,10270300,80700,80700,80700,80700,0
20240808,194200,10270300,80700,80700,80700,80700,0
20240808,194100,10270300,80700,80700,80700,80700,0
20240808,194000,10270300,80700,80700,80700,80700,4
20240808,193900,10270300,80700,80700,80700,80700,0
20240808,193800,10270300,80700,80700,80700,80700,0
20240808,193700,10270300,80700,80700,80700,80700,0
20240808,193600,10270300,80700,80700,80700,80700,0
20240808,193500,10270300,80700,80700,80700,80700,0
20240808,193400,10270300,80700,80700,80700,80700,0
20240808,193300,10270300,80700,80700,80700,80700,0
20240808,193200,10270300,80700,80700,80700,80700,0
20240808,193100,10270300,80700,80700,80700,80700,0
20240808,193000,10270300,80700,80700,80700,80700,0
20240808,192900,10270300,80700,80700,80700,80700,0
20240808,192800,10270300,80700,80700,80700,80700,0
20240808,192700,10270300,80700,80700,80700,80700,0
20240808,192600,10270300,80700,80700,80700,80700,0
20240808,192500,10270300,80700,80700,80700,80700,0
20240808,192400,10270300,80700,80700,80700,80700,0
20240808,192300,10270300,80700,80700,80700,80700,0
20240808,192200,10270300,80700,80700,80700,80700,0
20240808,192100,10270300,80700,80700,80700,80700,0
20240808,192000,10270300,80700,80700,80700,80700,0
20240808,191900,10270300,80700,80700,80700,80700,0
20240808,191800,10270300,80700,80700,80700,80700,0
20240808,191700,10270300,80700,80700,80700,80700,0
20240808,191600,10270300,80700,80700,80700,80700,0
20240808,191500,10270300,80700,80700,80700,80700,0
20240808,191400,10270300,80700,80700,80700,80700,0
20240808,191300,10270300,80700,80700,80700,80700,0
20240808,191200,10270300,80700,80700,80700,80700,0
20240808,191100,10270300,80700,80700,80700,80700,0
20240808,191000,10270300,80700,80700,80700,80700,4
20240808,190900,10270300,80700,80700,80700,80700,0
20240808,190800,10270300,80700,80700,80700,80700,0
20240808,190700,10270300,80700,80700,80700,80700,0
20240808,190600,10270300,80700,80700,80700,80700,0
20240808,190500,10270300,80700,80700,80700,80700,0
20240808,190400,10270300,80700,80700,80700,80700,0
20240808,190300,10270300,80700,80700,80700,80700,0
20240808,190200,10270300,80700,80700,80700,80700,0
20240808,190100,10270300,80700,80700,80700,80700,0
20240808,190000,10270300,80700,80700,80700,80700,0
20240808,185900,10270300,80700,80700,80700,80700,0
20240808,185800,10270300,80700,80700,80700,80700,0
20240808,185700,10270300,80700,80700,80700,80700,0
20240808,185600,10270300,80700,80700,80700,80700,0
20240808,185500,10270300,80700,80700,80700,80700,0
20240808,185400,10270300,80700,80700,80700,80700,0
20240808,185300,10270300,80700,80700,80700,80700,0
20240808,185200,10270300,80700,80700,80700,80700,0
20240808,185100,10270300,80700,80700,80700,80700,0
20240808,185000,10270300,80700,80700,80700,80700,0
20240808,184900,10270300,80700,80700,80700,80700,0
20240808,184800,10270300,80700,80700,80700,80700,0
20240808,184700,10270300,80700,80700,80700,80700,0
20240808,184600,10270300,80700,80700,80700,80700,0
20240808,184500,10270300,80700,80700,80700,80700,0
20240808,184400,10270300,80700,80700,80700,80700,0
20240808,184300,10270300,80700,80700,80700,80700,0
20240808,184200,10270300,80700,80700,80700,80700,0
20240808,184100,10270300,80700,80700,80700,80700,0
20240808,184000,10270300,80700,80700,80700,80700,4
20240808,183900,10270300,80700,80700,80700,80700,0
20240808,183800,10270300,80700,80700,80700,80700,0
20240808,183700,10270300,80700,80700,80700,80700,0
20240808,183600,10270300,80700,80700,80700,80700,0
20240808,183500,10270300,80700,80700,80700,80700,0
20240808,183400,10270300,80700,80700,80700,80700,0
20240808,183300,10270300,80700,80700,80700,80700,0
20240808,183200,10270300,80700,80700,80700,80700,0
20240808,183100,10270300,80700,80700,80700,80700,0
20240808,183000,10270300,80700,80700,80700,80700,0
20240808,182900,10270300,80700,80700,80700,80700,0
20240808,182800,10270300,80700,80700,80700,80700,0
20240808,182700,10270300,80700,80700,80700,80700,0
20240808,182600,10270300,80700,80700,80700,80700,0
20240808,182500,10270300,80700,80700,80700,80700,0
20240808,182400,10270300,80700,80700,80700,80700,0
20240808,182300,10270300,80700,80700,80700,80700,0
20240808,182200,10270300,80700,80700,80700,80700,0
20240808,182100,10270300,80700,80700,80700,80700,0
20240808,182000,10270300,80700,80700,80700,80700,0
20240808,181900,10270300,80700,80700,80700,80700,0
20240808,181800,10270300,80700,80700,80700,80700,0
20240808,181700,10270300,80700,80700,80700,80700,0
20240808,181600,10270300,80700,80700,80700,80700,0
20240808,181500,10270300,80700,80700,80700,80700,0
20240808,181400,10270300,80700,80700,80700,80700,0
20240808,181300,10270300,80700,80700,80700,80700,0
20240808,181200,10270300,80700,80700,80700,80700,0
20240808,181100,10270300,80700,80700,80700,80700,0
20240808,181000,10270300,80700,80700,80700,80700,4
20240808,180900,10270300,80700,80700,80700,80700,0
20240808,180800,10270300,80700,80700,80700,80700,0
20240808,180700,10270300,80700,80700,80700,80700,0
20240808,180600,10270300,80700,80700,80700,80700,0
20240808,180500,10270300,80700,80700,80700,80700,0
20240808,180400,10270300,80700,80700,80700,80700,0
20240808,180300,10270300,80700,80700,80700,80700,0
20240808,180200,10270300,80700,80700,80700,80700,0
20240808,180100,10270300,80700,80700,80700,80700,0
20240808,180000,10270300,80700,80700,80700,80700,0
20240808,175900,10270300,80700,80700,80700,80700,0
20240808,175800,10270300,80700,80700,80700,80700,0
20240808,175700,10270300,80700,80700,80700,80700,0
20240808,175600,10270300,80700,80700,80700,80700,0
20240808,175500,10270300,80700,80700,80700,80700,0
20240808,175400,10270300,80700,80700,80700,80700,0
20240808,175300,10270300,80700,80700,80700,80700,0
20240808,175200,10270300,80700,80700,80700,80700,0
20240808,175100,10270300,80700,80700,80700,80700,0
20240808,175000,10270300,80700,80700,80700,80700,0
20240808,174900,10270300,80700,80700,80700,80700,0
20240808,174800,10270300,80700,80700,80700,80700,0
20240808,174700,10270300,80700,80700,80700,80700,0
20240808,174600,10270300,80700,80700,80700,80700,0
20240808,174500,10270300,80700,80700,80700,80700,0
20240808,174400,10270300,80700,80700,80700,80700,0
20240808,174300,10270300,80700,80700,80700,80700,0
20240808,174200,10270300,80700,80700,80700,80700,0
20240808,174100,10270300,80700,80700,80700,80700,0
20240808,174000,10270300,80700,80700,80700,80700,4
20240808,173900,10270300,80700,80700,80700,80700,0
20240808,173800,10270300,80700,80700,80700,80700,0
20240808,173700,10270300,80700,80700,80700,80700,0
20240808,173600,10270300,80700,80700,80700,80700,0
20240808,173500,10270300,80700,80700,80700,80700,0
20240808,173400,10270300,80700,80700,80700,80700,0
20240808,173300,10270300,80700,80700,80700,80700,0
20240808,173200,10270300,80700,80700,80700,80700,0
20240808,173100,10270300,80700,80700,80700,80700,0
20240808,173000,10270300,80700,80700,80700,80700,0
20240808,172900,10270300,80700,80700,80700,80700,0
20240808,172800,10270300,80700,80700,80700,80700,0
20240808,172700,10270300,80700,80700,80700,80700,0
20240808,172600,10270300,80700,80700,80700,80700,0
20240808,172500,10270300,80700,80700,80700,80700,0
20240808,172400,10270300,80700,80700,80700,80700,0
20240808,172300,10270300,80700,80700,80700,80700,0
20240808,172200,10270300,80700,80700,80700,80700,0
20240808,172100,10270300,80700,80700,80700,80700,0
20240808,172000,10270300,80700,80700,80700,80700,0
20240808,171900,10270300,80700,80700,80700,80700,0
20240808,171800,10270300,80700,80700,80700,80700,0
20240808,171700,10270300,80700,80700,80700,80700,0
20240808,171600,10270300,80700,80700,80700,80700,0
20240808,171500,10270300,80700,80700,80700,80700,0
20240808,171400,10270300,80700,80700,80700,80700,0
20240808,171300,10270300,80700,80700,80700,80700,0
20240808,171200,10270300,80700,80700,80700,80700,0
20240808,171100,10270300,80700,80700,80700,80700,0
20240808,171000,10270300,80700,80700,80700,80700,4
20240808,170900,10270300,80700,80700,80700,80700,0
20240808,170800,10270300,80700,80700,80700,80700,0
20240808,170700,10270300,80700,80700,80700,80700,0
20240808,170600,10270300,80700,80700,80700,80700,0
20240808,170500,10270300,80700,80700,80700,80700,0
20240808,170400,10270300,80700,80700,80700,80700,0
20240808,170300,10270300,80700,80700,80700,80700,0
20240808,170200,10270300,80700,80700,80700,80700,0
20240808,170100,10270300,80700,80700,80700,80700,0
20240808,170000,10270300,80700,80700,80700,80700,0
20240808,165900,10270300,80700,80700,80700,80700,0
20240808,165800,10270300,80700,80700,80700,80700,0
20240808,165700,10270300,80700,80700,80700,80700,0
20240808,165600,10270300,80700,80700,80700,80700,0
20240808,165500,10270300,80700,80700,80700,80700,0
20240808,165400,10270300,80700,80700,80700,80700,0
20240808,165300,10270300,80700,80700,80700,80700,0
20240808,165200,10270300,80700,80700,80700,80700,0
20240808,165100,10270300,80700,80700,80700,80700,0
20240808,165000,10270300,80700,80700,80700,80700,0
20240808,164900,10270300,80700,80700,80700,80700,0
20240808,164800,10270300,80700,80700,80700,80700,0
20240808,164700,10270300,80700,80700,80700,80700,0
20240808,164600,10270300,80700,80700,80700,80700,0
20240808,164500,10270300,80700,80700,80700,80700,0
20240808,164400,10270300,80700,80700,80700,80700,0
20240808,164300,10270300,80700,80700,80700,80700,0
20240808,164200,10270300,80700,80700,80700,80700,0
20240808,164100,10270300,80700,80700,80700,80700,0
20240808,164000,10270300,80700,80700,80700,80700,4
20240808,163900,10270300,80700,80700,80700,80700,0
20240808,163800,10270300,80700,80700,80700,80700,0
20240808,163700,10270300,80700,80700,80700,80700,0
20240808,163600,10270300,80700,80700,80700,80700,0
20240808,163500,10270300,80700,80700,80700,80700,0
20240808,163400,10270300,80700,80700,80700,80700,0
20240808,163300,10270300,80700,80700,80700,80700,0
20240808,163200,10270300,80700,80700,80700,80700,0
20240808,163100,10270300,80700,80700,80700,80700,0
20240808,163000,10270300,80700,80700,80700,80700,0
20240808,162900,10270300,80700,80700,80700,80700,0
20240808,162800,10270300,80700,80700,80700,80700,0
20240808,162700,10270300,80700,80700,80700,80700,0
20240808,162600,10270300,80700,80700,80700,80700,0
20240808,162500,10270300,80700,80700,80700,80700,0
20240808,162400,10270300,80700,80700,80700,80700,0
20240808,162300,10270300,80700,80700,80700,80700,0
20240808,162200,10270300,80700,80700,80700,80700,0
20240808,162100,10270300,80700,80700,80700,80700,0
20240808,162000,10270300,80700,80700,80700,80700,0
20240808,161900,10270300,80700,80700,80700,80700,0
20240808,161800,10270300,80700,80700,80700,80700,0
20240808,161700,10270300,80700,80700,80700,80700,0
20240808,161600,10270300,80700,80700,80700,80700,0
20240808,161500,10270300,80700,80700,80700,80700,0
20240808,161400,10270300,80700,80700,80700,80700,0
20240808,161300,10270300,80700,80700,80700,80700,0
20240808,161200,10270300,80700,80700,80700,80700,0
20240808,161100,10270300,80700,80700,80700,80700,0
20240808,161000,10270300,80700,80700,80700,80700,4
20240808,160900,10270300,80700,80700,80700,80700,0
20240808,160800,10270300,80700,80700,80700,80700,0
20240808,160700,10270300,80700,80700,80700,80700,0
20240808,160600,10270300,80700,80700,80700,80700,0
20240808,160500,10270300,80700,80700,80700,80700,0
20240808,160400,10270300,80700,80700,80700,80700,0
20240808,160300,10270300,80700,80700,80700,80700,0
20240808,160200,10270300,80700,80700,80700,80700,0
20240808,160100,10270300,80700,80700,80700,80700,0
20240808,160000,10270300,80700,80700,80700,80700,0
20240808,155900,10270300,80700,80700,80700,80700,0
20240808,155800,10270300,80700,80700,80700,80700,0
20240808,155700,10270300,80700,80700,80700,80700,0
20240808,155600,10270300,80700,80700,80700,80700,0
20240808,155500,10270300,80700,80700,80700,80700,0
20240808,155400,10270300,80700,80700,80700,80700,0
20240808,155300,10270300,80700,80700,80700,80700,0
20240808,155200,10270300,80700,80700,80700,80700,0
20240808,155100,10270300,80700,80700,80700,80700,0
20240808,155000,10270300,80700,80700,80700,80700,0
20240808,154900,10270300,80700,80700,80700,80700,0
20240808,154800,10270300,80700,80700,80700,80700,0
20240808,154700,10270300,80700,80700,80700,80700,0
20240808,154600,10270300,80700,80700,80700,80700,0
20240808,154500,10270300,80700,80700,80700,80700,0
20240808,154400,10270300,80700,80700,80700,80700,0
20240808,154300,10270300,80700,80700,80700,80700,0
20240808,154200,10270300,80700,80700,80700,80700,0
20240808,154100,10270300,80700,80700,80700,80700,0
20240808,154000,10270300,80700,80700,80700,80700,4
20240808,153900,10270300,80700,80700,80700,80700,0
20240808,153800,10270300,80700,80700,80700,80700,0
20240808,153700,10270300,80700,80700,80700,80700,0
20240808,153600,10270300,80700,80700,80700,80700,0
20240808,153500,10270300,80700,80700,80700,80700,0
20240808,153400,10270300,80700,80700,80700,80700,0
20240808,153300,10270300,80700,80700,80700,80700,0
20240808,153200,10270300,80700,80700,80700,80700,0
20240808,153100,10270300,80700,80700,80700,80700,0
20240808,153000,10270300,80700,80700,80700,80700,4
20240808,152900,9947500,80700,80700,80700,80700,0
20240808,152800,9947500,80700,80700,80700,80700,0
20240808,152700,9947500,80700,80700,80700,80700,0
20240808,152600,9947500,80700,80700,80700,80700,0
20240808,152500,9947500,80700,80700,80700,80700,0
20240808,152400,9947500,80700,80700,80700,80700,0
20240808,152300,9947500,80700,80700,80700,80700,0
20240808,152200,9947500,80700,80700,80700,80700,0
20240808,152100,9947500,80700,80700,80700,80700,0
20240808,152000,9947500,80700,80700,80700,80700,0
20240808,151900,9947500,80700,80700,80700,80700,0
20240808,151800,9947500,80700,80700,80700,80700,0
20240808,151700,9947500,80700,80700,80700,80700,0
20240808,151600,9947500,80700,80700,80700,80700,0
20240808,151500,9947500,80700,80700,80700,80700,0
20240808,151400,9947500,80700,80700,80700,80700,0
20240808,151300,9947500,80700,80700,80700,80700,2
20240808,151200,9786100,80700,80700,80700,80700,2
20240808,151100,9624700,80600,80600,80600,80600,0
20240808,151000,9624700,80600,80600,80600,80600,0
20240808,150900,9624700,80600,80600,80600,80600,0
20240808,150800,9624700,80600,80600,80600,80600,0
20240808,150700,9624700,80600,80600,80600,80600,0
20240808,150600,9624700,80600,80600,80600,80600,0
20240808,150500,9624700,80600,80600,80600,80600,0
20240808,150400,9624700,80600,80600,80600,80600,0
20240808,150300,9624700,80600,80600,80600,80600,0
20240808,150200,9624700,80600,80600,80600,80600,0
20240808,150100,9624700,80600,80600,80600,80600,0
20240808,150000,9624700,80600,80600,80600,80600,0
20240808,145900,9624700,80600,79000,80600,79000,2
20240808,145800,9465100,80700,80700,80700,80700,0
20240808,145700,9465100,80700,80700,80700,80700,0
20240808,145600,9465100,80700,80700,80700,80700,0
20240808,145500,9465100,80700,80700,80700,80700,4
20240808,145400,9142300,80700,80700,80700,80700,0
20240808,145300,9142300,80700,80700,80700,80700,0
20240808,145200,9142300,80700,80700,80700,80700,0
20240808,145100,9142300,80700,80700,80700,80700,0
20240808,145000,9142300,80700,80700,80700,80700,0
20240808,144900,9142300,80700,80700,80700,80700,0
20240808,144800,9142300,80700,80700,80700,80700,0
20240808,144700,9142300,80700,80700,80700,80700,0
20240808,144600,9142300,80700,80700,80700,80700,0
20240808,144500,9142300,80700,80700,80700,80700,2
20240808,144400,8980900,80700,80700,80700,80700,0
20240808,144300,8980900,80700,80700,80700,80700,0
20240808,144200,8980900,80700,80700,80700,80700,0
20240808,144100,8980900,80700,80700,80700,80700,0
20240808,144000,8980900,80700,80700,80700,80700,0
20240808,143900,8980900,80700,80700,80700,80700,0
20240808,143800,8980900,80700,80700,80700,80700,0
20240808,143700,8980900,80700,80700,80700,80700,0
20240808,143600,8980900,80700,80700,80700,80700,0
20240808,143500,8980900,80700,80700,80700,80700,0
20240808,143400,8980900,80700,80700,80700,80700,0
20240808,143300,8980900,80700,80700,80700,80700,0
20240808,143200,8980900,80700,80700,80700,80700,0
20240808,143100,8980900,80700,80700,80700,80700,4
20240808,143000,8658100,80700,80700,80700,80700,0
20240808,142900,8658100,80700,80700,80700,80700,0
20240808,142800,8658100,80700,80700,80700,80700,0
20240808,142700,8658100,80700,80700,80700,80700,0
20240808,142600,8658100,80700,80700,80700,80700,0
20240808,142500,8658100,80700,80700,80700,80700,0
20240808,142400,8658100,80700,80700,80700,80700,0
20240808,142300,8658100,80700,80700,80700,80700,0
20240808,142200,8658100,80700,80700,80700,80700,0
20240808,142100,8658100,80700,80700,80700,80700,0
20240808,142000,8658100,80700,80600,80700,80600,2
20240808,141900,8496800,80600,80600,80600,80600,0
20240808,141800,8496800,80600,80600,80600,80600,0
20240808,141700,8496800,80600,80600,80600,80600,0
20240808,141600,8496800,80600,80600,80600,80600,0
20240808,141500,8496800,80600,80600,80600,80600,0
20240808,141400,8496800,80600,80600,80600,80600,0
20240808,141300,8496800,80600,80600,80600,80600,0
20240808,141200,8496800,80600,80600,80600,80600,0
20240808,141100,8496800,80600,80600,80600,80600,0
20240808,141000,8496800,80600,80600,80600,80600,0
20240808,140900,8496800,80600,80600,80600,80600,0
20240808,140800,8496800,80600,80600,80600,80600,0
20240808,140700,8496800,80600,80600,80600,80600,0
20240808,140600,8496800,80600,80600,80600,80600,0
20240808,140500,8496800,80600,80600,80600,80600,0
20240808,140400,8496800,80600,80600,80600,80600,0
20240808,140300,8496800,80600,80600,80600,80600,0
20240808,140200,8496800,80600,80600,80600,80600,0
20240808,140100,8496800,80600,80600,80600,80600,0
20240808,140000,8496800,80600,80600,80600,80600,0
20240808,135900,8496800,80600,80600,80600,80600,0
20240808,135800,8496800,80600,80600,80600,80600,0
20240808,135700,8496800,80600,80600,80600,80600,0
20240808,135600,8496800,80600,80600,80600,80600,0
20240808,135500,8496800,80600,80600,80600,80600,0
20240808,135400,8496800,80600,80600,80600,80600,1
20240808,135300,8416200,79700,79700,79700,79700,1
20240808,135200,8336500,80600,80600,80600,80600,0
20240808,135100,8336500,80600,80600,80600,80600,0
20240808,135000,8336500,80600,80600,80600,80600,0
20240808,134900,8336500,80600,80600,80600,80600,0
20240808,134800,8336500,80600,80600,80600,80600,0
20240808,134700,8336500,80600,80600,80600,80600,0
20240808,134600,8336500,80600,80600,80600,80600,0
20240808,134500,8336500,80600,80600,80600,80600,0
20240808,134400,8336500,80600,80600,80600,80600,0
20240808,134300,8336500,80600,80600,80600,80600,0
20240808,134200,8336500,80600,80600,80600,80600,0
20240808,134100,8336500,80600,80600,80600,80600,0
20240808,134000,8336500,80600,80600,80600,80600,0
20240808,133900,8336500,80600,80600,80600,80600,0
20240808,133800,8336500,80600,80600,80600,80600,0
20240808,133700,8336500,80600,80600,80600,80600,0
20240808,133600,8336500,80600,80600,80600,80600,0
20240808,133500,8336500,80600,80600,80600,80600,0
20240808,133400,8336500,80600,80600,80600,80600,0
20240808,133300,8336500,80600,80600,80600,80600,0
20240808,133200,8336500,80600,80600,80600,80600,0
20240808,133100,8336500,80600,80600,80600,80600,0
20240808,133000,8336500,80600,80600,80600,80600,0
20240808,132900,8336500,80600,80600,80600,80600,0
20240808,132800,8336500,80600,80600,80600,80600,0
20240808,132700,8336500,80600,80600,80600,80600,0
20240808,132600,8336500,80600,80600,80600,80600,0
20240808,132500,8336500,80600,80600,80600,80600,0
20240808,132400,8336500,80600,80600,80600,80600,0
20240808,132300,8336500,80600,80600,80600,80600,0
20240808,132200,8336500,80600,80600,80600,80600,0
20240808,132100,8336500,80600,80600,80600,80600,0
20240808,132000,8336500,80600,80600,80600,80600,0
20240808,131900,8336500,80600,80600,80600,80600,0
20240808,131800,8336500,80600,80600,80600,80600,0
20240808,131700,8336500,80600,80600,80600,80600,0
20240808,131600,8336500,80600,80600,80600,80600,0
20240808,131500,8336500,80600,80600,80600,80600,0
20240808,131400,8336500,80600,80600,80600,80600,0
20240808,131300,8336500,80600,80600,80600,80600,0
20240808,131200,8336500,80600,80600,80600,80600,0
20240808,131100,8336500,80600,80600,80600,80600,0
20240808,131000,8336500,80600,80600,80600,80600,0
20240808,130900,8336500,80600,80600,80600,80600,0
20240808,130800,8336500,80600,80600,80600,80600,0
20240808,130700,8336500,80600,80600,80600,80600,0
20240808,130600,8336500,80600,80600,80600,80600,0
20240808,130500,8336500,80600,80600,80600,80600,0
20240808,130400,8336500,80600,80600,80600,80600,0
20240808,130300,8336500,80600,80600,80600,80600,0
20240808,130200,8336500,80600,80600,80600,80600,0
20240808,130100,8336500,80600,80600,80600,80600,0
20240808,130000,8336500,80600,80600,80600,80600,0
20240808,125900,8336500,80600,80600,80600,80600,0
20240808,125800,8336500,80600,80600,80600,80600,0
20240808,125700,8336500,80600,80600,80600,80600,2
20240808,125600,8175300,79700,79700,79700,79700,0
20240808,125500,8175300,79700,79700,79700,79700,0
20240808,125400,8175300,79700,79700,79700,79700,0
20240808,125300,8175300,79700,79700,79700,79700,0
20240808,125200,8175300,79700,79700,79700,79700,0
20240808,125100,8175300,79700,79700,79700,79700,0
20240808,125000,8175300,79700,79700,79700,79700,0
20240808,124900,8175300,79700,79700,79700,79700,0
20240808,124800,8175300,79700,79700,79700,79700,0
20240808,124700,8175300,79700,79700,79700,79700,0
20240808,124600,8175300,79700,79700,79700,79700,1
20240808,124500,8095600,79700,79700,79700,79700,0
20240808,124400,8095600,79700,79700,79700,79700,0
20240808,124300,8095600,79700,79700,79700,79700,0
20240808,124200,8095600,79700,79700,79700,79700,0
20240808,124100,8095600,79700,79700,79700,79700,0
20240808,124000,8095600,79700,79700,79700,79700,0
20240808,123900,8095600,79700,79700,79700,79700,0
20240808,123800,8095600,79700,79700,79700,79700,0
20240808,123700,8095600,79700,79700,79700,79700,0
20240808,123600,8095600,79700,79700,79700,79700,0
20240808,123500,8095600,79700,79700,79700,79700,0
20240808,123400,8095600,79700,79700,79700,79700,0
20240808,123300,8095600,79700,79700,79700,79700,0
20240808,123200,8095600,79700,79700,79700,79700,0
20240808,123100,8095600,79700,79700,79700,79700,0
20240808,123000,8095600,79700,79700,79700,79700,0
20240808,122900,8095600,79700,79700,79700,79700,0
20240808,122800,8095600,79700,79700,79700,79700,0
20240808,122700,8095600,79700,79700,79700,79700,0
20240808,122600,8095600,79700,79700,79700,79700,0
20240808,122500,8095600,79700,79700,79700,79700,0
20240808,122400,8095600,79700,79700,79700,79700,0
20240808,122300,8095600,79700,79700,79700,79700,0
20240808,122200,8095600,79700,79700,79700,79700,0
20240808,122100,8095600,79700,79700,79700,79700,0
20240808,122000,8095600,79700,79700,79700,79700,0
20240808,121900,8095600,79700,79700,79700,79700,0
20240808,121800,8095600,79700,79700,79700,79700,0
20240808,121700,8095600,79700,79700,79700,79700,0
20240808,121600,8095600,79700,79700,79700,79700,0
20240808,121500,8095600,79700,79700,79700,79700,0
20240808,121400,8095600,79700,79700,79700,79700,0
20240808,121300,8095600,79700,79700,79700,79700,0
20240808,121200,8095600,79700,79700,79700,79700,0
20240808,121100,8095600,79700,79700,79700,79700,0
20240808,121000,8095600,79700,79700,79700,79700,0
20240808,120900,8095600,79700,79700,79700,79700,0
20240808,120800,8095600,79700,79700,79700,79700,0
20240808,120700,8095600,79700,79700,79700,79700,0
20240808,120600,8095600,79700,79700,79700,79700,0
20240808,120500,8095600,79700,79700,79700,79700,0
20240808,120400,8095600,79700,79700,79700,79700,0
20240808,120300,8095600,79700,79700,79700,79700,0
20240808,120200,8095600,79700,79700,79700,79700,0
20240808,120100,8095600,79700,79700,79700,79700,0
20240808,120000,8095600,79700,79700,79700,79700,3
20240808,115900,7856500,80700,80700,80700,80700,3
20240808,115800,7614400,79100,78900,80600,78900,5
20240808,115700,7216100,78600,78600,78600,78600,0
20240808,115600,7216100,78600,78600,78600,78600,0
20240808,115500,7216100,78600,78600,78600,78600,0
20240808,115400,7216100,78600,78600,78600,78600,0
20240808,115300,7216100,78600,78600,78600,78600,0
20240808,115200,7216100,78600,78600,78600,78600,0
20240808,115100,7216100,78600,78600,78600,78600,0
20240808,115000,7216100,78600,78600,78600,78600,0
20240808,114900,7216100,78600,78600,78600,78600,0
20240808,114800,7216100,78600,78600,78600,78600,0
20240808,114700,7216100,78600,78600,78600,78600,0
20240808,114600,7216100,78600,78600,78600,78600,0
20240808,114500,7216100,78600,78600,78600,78600,0
20240808,114400,7216100,78600,78600,78600,78600,0
20240808,114300,7216100,78600,78600,78600,78600,0
20240808,114200,7216100,78600,78600,78600,78600,0
20240808,114100,7216100,78600,78600,78600,78600,0
20240808,114000,7216100,78600,78600,78600,78600,1
20240808,113900,7137500,79400,79400,79400,79400,1
20240808,113800,7058100,78600,78600,78600,78600,0
20240808,113700,7058100,78600,79000,79000,78600,22
20240808,113600,5327800,80000,80000,80000,80000,0
20240808,113500,5327800,80000,80000,80000,80000,0
20240808,113400,5327800,80000,80000,80000,80000,0
20240808,113300,5327800,80000,80000,80000,80000,0
20240808,113200,5327800,80000,80000,80000,80000,0
20240808,113100,5327800,80000,80000,80000,80000,0
20240808,113000,5327800,80000,80000,80000,80000,0
20240808,112900,5327800,80000,80000,80000,80000,0
20240808,112800,5327800,80000,80000,80000,80000,0
20240808,112700,5327800,80000,80000,80000,80000,0
20240808,112600,5327800,80000,80000,80000,80000,0
20240808,112500,5327800,80000,80000,80000,80000,0
20240808,112400,5327800,80000,80000,80000,80000,0
20240808,112300,5327800,80000,80000,80000,80000,0
20240808,112200,5327800,80000,80000,80000,80000,0
20240808,112100,5327800,80000,80000,80000,80000,0
20240808,112000,5327800,80000,80000,80000,80000,0
20240808,111900,5327800,80000,80000,80000,80000,0
20240808,111800,5327800,80000,80000,80000,80000,0
20240808,111700,5327800,80000,80000,80000,80000,0
20240808,111600,5327800,80000,80000,80000,80000,0
20240808,111500,5327800,80000,80000,80000,80000,0
20240808,111400,5327800,80000,80000,80000,80000,0
20240808,111300,5327800,80000,80000,80000,80000,0
20240808,111200,5327800,80000,80000,80000,80000,0
20240808,111100,5327800,80000,80000,80000,80000,0
20240808,111000,5327800,80000,80000,80000,80000,0
20240808,110900,5327800,80000,80000,80000,80000,0
20240808,110800,5327800,80000,80000,80000,80000,0
20240808,110700,5327800,80000,80000,80000,80000,0
20240808,110600,5327800,80000,80000,80000,80000,0
20240808,110500,5327800,80000,80000,80000,80000,0
20240808,110400,5327800,80000,80000,80000,80000,0
20240808,110300,5327800,80000,80000,80000,80000,0
20240808,110200,5327800,80000,80000,80000,80000,0
20240808,110100,5327800,80000,80000,80000,80000,0
20240808,110000,5327800,80000,80000,80000,80000,0
20240808,105900,5327800,80000,80000,80000,80000,0
20240808,105800,5327800,80000,80000,80000,80000,0
20240808,105700,5327800,80000,80000,80000,80000,0
20240808,105600,5327800,80000,80000,80000,80000,0
20240808,105500,5327800,80000,80000,80000,80000,0
20240808,105400,5327800,80000,80000,80000,80000,0
20240808,105300,5327800,80000,80000,80000,80000,0
20240808,105200,5327800,80000,80000,80000,80000,0
20240808,105100,5327800,80000,80000,80000,80000,33
20240808,105000,2687800,80700,80700,80700,80700,0
20240808,104900,2687800,80700,80700,80700,80700,0
20240808,104800,2687800,80700,80700,80700,80700,0
20240808,104700,2687800,80700,80700,80700,80700,0
20240808,104600,2687800,80700,80700,80700,80700,0
20240808,104500,2687800,80700,80700,80700,80700,0
20240808,104400,2687800,80700,80700,80700,80700,0
20240808,104300,2687800,80700,80700,80700,80700,0
20240808,104200,2687800,80700,80700,80700,80700,0
20240808,104100,2687800,80700,80700,80700,80700,0
20240808,104000,2687800,80700,80700,80700,80700,0
20240808,103900,2687800,80700,80700,80700,80700,0
20240808,103800,2687800,80700,80700,80700,80700,0
20240808,103700,2687800,80700,80700,80700,80700,0
20240808,103600,2687800,80700,80700,80700,80700,0
20240808,103500,2687800,80700,80700,80700,80700,0
20240808,103400,2687800,80700,80700,80700,80700,0
20240808,103300,2687800,80700,80700,80700,80700,0
20240808,103200,2687800,80700,80700,80700,80700,0
20240808,103100,2687800,80700,80700,80700,80700,0
20240808,103000,2687800,80700,80700,80700,80700,0
20240808,102900,2687800,80700,80700,80700,80700,0
20240808,102800,2687800,80700,80700,80700,80700,0
20240808,102700,2687800,80700,80700,80700,80700,0
20240808,102600,2687800,80700,80700,80700,80700,0
20240808,102500,2687800,80700,80700,80700,80700,0
20240808,102400,2687800,80700,80700,80700,80700,0
20240808,102300,2687800,80700,80700,80700,80700,0
20240808,102200,2687800,80700,80700,80700,80700,0
20240808,102100,2687800,80700,80700,80700,80700,0
20240808,102000,2687800,80700,80700,80700,80700,0
20240808,101900,2687800,80700,80700,80700,80700,0
20240808,101800,2687800,80700,80700,80700,80700,0
20240808,101700,2687800,80700,80700,80700,80700,0
20240808,101600,2687800,80700,80700,80700,80700,0
20240808,101500,2687800,80700,80700,80700,80700,0
20240808,101400,2687800,80700,80700,80700,80700,0
20240808,101300,2687800,80700,80700,80700,80700,0
20240808,101200,2687800,80700,80700,80700,80700,0
20240808,101100,2687800,80700,80700,80700,80700,0
20240808,101000,2687800,80700,80700,80700,80700,0
20240808,100900,2687800,80700,80700,80700,80700,0
20240808,100800,2687800,80700,80700,80700,80700,0
20240808,100700,2687800,80700,80700,80700,80700,0
20240808,100600,2687800,80700,80700,80700,80700,0
20240808,100500,2687800,80700,80700,80700,80700,0
20240808,100400,2687800,80700,80700,80700,80700,0
20240808,100300,2687800,80700,80700,80700,80700,0
20240808,100200,2687800,80700,80700,80700,80700,0
20240808,100100,2687800,80700,80700,80700,80700,0
20240808,100000,2687800,80700,80700,80700,80700,0
20240808,095900,2687800,80700,80700,80700,80700,0
20240808,095800,2687800,80700,80700,80700,80700,0
20240808,095700,2687800,80700,80700,80700,80700,0
20240808,095600,2687800,80700,80700,80700,80700,0
20240808,095500,2687800,80700,80700,80700,80700,0
20240808,095400,2687800,80700,80700,80700,80700,0
20240808,095300,2687800,80700,80700,80700,80700,0
20240808,095200,2687800,80700,80700,80700,80700,0
20240808,095100,2687800,80700,80700,80700,80700,0
20240808,095000,2687800,80700,80700,80700,80700,0
20240808,094900,2687800,80700,80700,80700,80700,0
20240808,094800,2687800,80700,80700,80700,80700,1
20240808,094700,2607100,80700,80700,80700,80700,0
20240808,094600,2607100,80700,80700,80700,80700,0
20240808,094500,2607100,80700,80700,80700,80700,0
20240808,094400,2607100,80700,80700,80700,80700,0
20240808,094300,2607100,80700,80700,80700,80700,1
20240808,094200,2526400,80000,80000,80000,80000,0
20240808,094100,2526400,80000,80000,80000,80000,0
20240808,094000,2526400,80000,80000,80000,80000,5
20240808,093900,2126400,80000,80000,80000,80000,2
20240808,093800,1966400,80700,80700,80700,80700,0
20240808,093700,1966400,80700,80700,80700,80700,0
20240808,093600,1966400,80700,80700,80700,80700,0
20240808,093500,1966400,80700,80700,80700,80700,0
20240808,093400,1966400,80700,80700,80700,80700,0
20240808,093300,1966400,80700,80700,80700,80700,0
20240808,093200,1966400,80700,80700,80700,80700,0
20240808,093100,1966400,80700,80700,80700,80700,1
20240808,093000,1885700,80700,80700,80700,80700,0
20240808,092900,1885700,80700,80700,80700,80700,0
20240808,092800,1885700,80700,80700,80700,80700,0
20240808,092700,1885700,80700,80700,80700,80700,0
20240808,092600,1885700,80700,80700,80700,80700,0
20240808,092500,1885700,80700,80700,80700,80700,0
20240808,092400,1885700,80700,80700,80700,80700,0
20240808,092300,1885700,80700,80700,80700,80700,0
20240808,092200,1885700,80700,80700,80700,80700,0
20240808,092100,1885700,80700,80700,80700,80700,0
20240808,092000,1885700,80700,80700,80700,80700,0
20240808,091900,1885700,80700,80700,80700,80700,0
20240808,091800,1885700,80700,80700,80700,80700,0
20240808,091700,1885700,80700,80700,80700,80700,0
20240808,091600,1885700,80700,80700,80700,80700,0
20240808,091500,1885700,80700,80700,80700,80700,0
20240808,091400,1885700,80700,80700,80700,80700,0
20240808,091300,1885700,80700,80700,80700,80700,0
20240808,091200,1885700,80700,80700,80700,80700,0
20240808,091100,1885700,80700,80700,80700,80700,0
20240808,091000,1885700,80700,80800,80800,80700,10
20240808,090900,1078600,80800,80800,80800,80800,0
20240808,090800,1078600,80800,80800,80800,80800,0
20240808,090700,1078600,80800,80800,80800,80800,0
20240808,090600,1078600,80800,80800,80800,80800,1
20240808,090500,997800,83600,83600,83600,83600,0
20240808,090400,997800,83600,83600,83600,83600,0
20240808,090300,997800,83600,83600,83600,83600,0
20240808,090200,997800,83600,83600,83600,83600,0
20240808,090100,997800,83600,83600,83600,83600,0
20240808,090000,997800,83600,80900,83600,80900,12