KissMeData/080010/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,195200,25912760,5280,5280,5280,5280,50
20240807,195100,25912760,5280,5280,5280,5280,0
20240807,195000,25912760,5280,5280,5280,5280,0
20240807,194900,25912760,5280,5280,5280,5280,0
20240807,194800,25912760,5280,5280,5280,5280,0
20240807,194700,25912760,5280,5280,5280,5280,0
20240807,194600,25912760,5280,5280,5280,5280,0
20240807,194500,25912760,5280,5280,5280,5280,0
20240807,194400,25912760,5280,5280,5280,5280,0
20240807,194300,25912760,5280,5280,5280,5280,0
20240807,194200,25912760,5280,5280,5280,5280,0
20240807,194100,25912760,5280,5280,5280,5280,0
20240807,194000,25912760,5280,5280,5280,5280,0
20240807,193900,25912760,5280,5280,5280,5280,0
20240807,193800,25912760,5280,5280,5280,5280,0
20240807,193700,25912760,5280,5280,5280,5280,0
20240807,193600,25912760,5280,5280,5280,5280,0
20240807,193500,25912760,5280,5280,5280,5280,0
20240807,193400,25912760,5280,5280,5280,5280,0
20240807,193300,25912760,5280,5280,5280,5280,0
20240807,193200,25912760,5280,5280,5280,5280,0
20240807,193100,25912760,5280,5280,5280,5280,0
20240807,193000,25912760,5280,5280,5280,5280,0
20240807,192900,25912760,5280,5280,5280,5280,0
20240807,192800,25912760,5280,5280,5280,5280,0
20240807,192700,25912760,5280,5280,5280,5280,0
20240807,192600,25912760,5280,5280,5280,5280,0
20240807,192500,25912760,5280,5280,5280,5280,0
20240807,192400,25912760,5280,5280,5280,5280,0
20240807,192300,25912760,5280,5280,5280,5280,0
20240807,192200,25912760,5280,5280,5280,5280,50
20240807,192100,25912760,5280,5280,5280,5280,0
20240807,192000,25912760,5280,5280,5280,5280,0
20240807,191900,25912760,5280,5280,5280,5280,0
20240807,191800,25912760,5280,5280,5280,5280,0
20240807,191700,25912760,5280,5280,5280,5280,0
20240807,191600,25912760,5280,5280,5280,5280,0
20240807,191500,25912760,5280,5280,5280,5280,0
20240807,191400,25912760,5280,5280,5280,5280,0
20240807,191300,25912760,5280,5280,5280,5280,0
20240807,191200,25912760,5280,5280,5280,5280,0
20240807,191100,25912760,5280,5280,5280,5280,0
20240807,191000,25912760,5280,5280,5280,5280,0
20240807,190900,25912760,5280,5280,5280,5280,0
20240807,190800,25912760,5280,5280,5280,5280,0
20240807,190700,25912760,5280,5280,5280,5280,0
20240807,190600,25912760,5280,5280,5280,5280,0
20240807,190500,25912760,5280,5280,5280,5280,0
20240807,190400,25912760,5280,5280,5280,5280,0
20240807,190300,25912760,5280,5280,5280,5280,0
20240807,190200,25912760,5280,5280,5280,5280,0
20240807,190100,25912760,5280,5280,5280,5280,0
20240807,190000,25912760,5280,5280,5280,5280,0
20240807,185900,25912760,5280,5280,5280,5280,0
20240807,185800,25912760,5280,5280,5280,5280,0
20240807,185700,25912760,5280,5280,5280,5280,0
20240807,185600,25912760,5280,5280,5280,5280,0
20240807,185500,25912760,5280,5280,5280,5280,0
20240807,185400,25912760,5280,5280,5280,5280,0
20240807,185300,25912760,5280,5280,5280,5280,0
20240807,185200,25912760,5280,5280,5280,5280,50
20240807,185100,25912760,5280,5280,5280,5280,0
20240807,185000,25912760,5280,5280,5280,5280,0
20240807,184900,25912760,5280,5280,5280,5280,0
20240807,184800,25912760,5280,5280,5280,5280,0
20240807,184700,25912760,5280,5280,5280,5280,0
20240807,184600,25912760,5280,5280,5280,5280,0
20240807,184500,25912760,5280,5280,5280,5280,0
20240807,184400,25912760,5280,5280,5280,5280,0
20240807,184300,25912760,5280,5280,5280,5280,0
20240807,184200,25912760,5280,5280,5280,5280,0
20240807,184100,25912760,5280,5280,5280,5280,0
20240807,184000,25912760,5280,5280,5280,5280,0
20240807,183900,25912760,5280,5280,5280,5280,0
20240807,183800,25912760,5280,5280,5280,5280,0
20240807,183700,25912760,5280,5280,5280,5280,0
20240807,183600,25912760,5280,5280,5280,5280,0
20240807,183500,25912760,5280,5280,5280,5280,0
20240807,183400,25912760,5280,5280,5280,5280,0
20240807,183300,25912760,5280,5280,5280,5280,0
20240807,183200,25912760,5280,5280,5280,5280,0
20240807,183100,25912760,5280,5280,5280,5280,0
20240807,183000,25912760,5280,5280,5280,5280,0
20240807,182900,25912760,5280,5280,5280,5280,0
20240807,182800,25912760,5280,5280,5280,5280,0
20240807,182700,25912760,5280,5280,5280,5280,0
20240807,182600,25912760,5280,5280,5280,5280,0
20240807,182500,25912760,5280,5280,5280,5280,0
20240807,182400,25912760,5280,5280,5280,5280,0
20240807,182300,25912760,5280,5280,5280,5280,0
20240807,182200,25912760,5280,5280,5280,5280,50
20240807,182100,25912760,5280,5280,5280,5280,0
20240807,182000,25912760,5280,5280,5280,5280,0
20240807,181900,25912760,5280,5280,5280,5280,0
20240807,181800,25912760,5280,5280,5280,5280,0
20240807,181700,25912760,5280,5280,5280,5280,0
20240807,181600,25912760,5280,5280,5280,5280,0
20240807,181500,25912760,5280,5280,5280,5280,0
20240807,181400,25912760,5280,5280,5280,5280,0
20240807,181300,25912760,5280,5280,5280,5280,0
20240807,181200,25912760,5280,5280,5280,5280,0
20240807,181100,25912760,5280,5280,5280,5280,0
20240807,181000,25912760,5280,5280,5280,5280,0
20240807,180900,25912760,5280,5280,5280,5280,0
20240807,180800,25912760,5280,5280,5280,5280,0
20240807,180700,25912760,5280,5280,5280,5280,0
20240807,180600,25912760,5280,5280,5280,5280,0
20240807,180500,25912760,5280,5280,5280,5280,0
20240807,180400,25912760,5280,5280,5280,5280,0
20240807,180300,25912760,5280,5280,5280,5280,0
20240807,180200,25912760,5280,5280,5280,5280,0
20240807,180100,25912760,5280,5280,5280,5280,0
20240807,180000,25912760,5280,5280,5280,5280,0
20240807,175900,25912760,5280,5280,5280,5280,0
20240807,175800,25912760,5280,5280,5280,5280,0
20240807,175700,25912760,5280,5280,5280,5280,0
20240807,175600,25912760,5280,5280,5280,5280,0
20240807,175500,25912760,5280,5280,5280,5280,0
20240807,175400,25912760,5280,5280,5280,5280,0
20240807,175300,25912760,5280,5280,5280,5280,0
20240807,175200,25912760,5280,5280,5280,5280,50
20240807,175100,25912760,5280,5280,5280,5280,0
20240807,175000,25912760,5280,5280,5280,5280,0
20240807,174900,25912760,5280,5280,5280,5280,0
20240807,174800,25912760,5280,5280,5280,5280,0
20240807,174700,25912760,5280,5280,5280,5280,0
20240807,174600,25912760,5280,5280,5280,5280,0
20240807,174500,25912760,5280,5280,5280,5280,0
20240807,174400,25912760,5280,5280,5280,5280,0
20240807,174300,25912760,5280,5280,5280,5280,0
20240807,174200,25912760,5280,5280,5280,5280,0
20240807,174100,25912760,5280,5280,5280,5280,0
20240807,174000,25912760,5280,5280,5280,5280,0
20240807,173900,25912760,5280,5280,5280,5280,0
20240807,173800,25912760,5280,5280,5280,5280,0
20240807,173700,25912760,5280,5280,5280,5280,0
20240807,173600,25912760,5280,5280,5280,5280,0
20240807,173500,25912760,5280,5280,5280,5280,0
20240807,173400,25912760,5280,5280,5280,5280,0
20240807,173300,25912760,5280,5280,5280,5280,0
20240807,173200,25912760,5280,5280,5280,5280,0
20240807,173100,25912760,5280,5280,5280,5280,0
20240807,173000,25912760,5280,5280,5280,5280,0
20240807,172900,25912760,5280,5280,5280,5280,0
20240807,172800,25912760,5280,5280,5280,5280,0
20240807,172700,25912760,5280,5280,5280,5280,0
20240807,172600,25912760,5280,5280,5280,5280,0
20240807,172500,25912760,5280,5280,5280,5280,0
20240807,172400,25912760,5280,5280,5280,5280,0
20240807,172300,25912760,5280,5280,5280,5280,0
20240807,172200,25912760,5280,5280,5280,5280,50
20240807,172100,25912760,5280,5280,5280,5280,0
20240807,172000,25912760,5280,5280,5280,5280,0
20240807,171900,25912760,5280,5280,5280,5280,0
20240807,171800,25912760,5280,5280,5280,5280,0
20240807,171700,25912760,5280,5280,5280,5280,0
20240807,171600,25912760,5280,5280,5280,5280,0
20240807,171500,25912760,5280,5280,5280,5280,0
20240807,171400,25912760,5280,5280,5280,5280,0
20240807,171300,25912760,5280,5280,5280,5280,0
20240807,171200,25912760,5280,5280,5280,5280,0
20240807,171100,25912760,5280,5280,5280,5280,0
20240807,171000,25912760,5280,5280,5280,5280,0
20240807,170900,25912760,5280,5280,5280,5280,0
20240807,170800,25912760,5280,5280,5280,5280,0
20240807,170700,25912760,5280,5280,5280,5280,0
20240807,170600,25912760,5280,5280,5280,5280,0
20240807,170500,25912760,5280,5280,5280,5280,0
20240807,170400,25912760,5280,5280,5280,5280,0
20240807,170300,25912760,5280,5280,5280,5280,0
20240807,170200,25912760,5280,5280,5280,5280,0
20240807,170100,25912760,5280,5280,5280,5280,0
20240807,170000,25912760,5280,5280,5280,5280,0
20240807,165900,25912760,5280,5280,5280,5280,0
20240807,165800,25912760,5280,5280,5280,5280,0
20240807,165700,25912760,5280,5280,5280,5280,0
20240807,165600,25912760,5280,5280,5280,5280,0
20240807,165500,25912760,5280,5280,5280,5280,0
20240807,165400,25912760,5280,5280,5280,5280,0
20240807,165300,25912760,5280,5280,5280,5280,0
20240807,165200,25912760,5280,5280,5280,5280,50
20240807,165100,25912760,5280,5280,5280,5280,0
20240807,165000,25912760,5280,5280,5280,5280,0
20240807,164900,25912760,5280,5280,5280,5280,0
20240807,164800,25912760,5280,5280,5280,5280,0
20240807,164700,25912760,5280,5280,5280,5280,0
20240807,164600,25912760,5280,5280,5280,5280,0
20240807,164500,25912760,5280,5280,5280,5280,0
20240807,164400,25912760,5280,5280,5280,5280,0
20240807,164300,25912760,5280,5280,5280,5280,0
20240807,164200,25912760,5280,5280,5280,5280,0
20240807,164100,25912760,5280,5280,5280,5280,0
20240807,164000,25912760,5280,5280,5280,5280,0
20240807,163900,25912760,5280,5280,5280,5280,0
20240807,163800,25912760,5280,5280,5280,5280,0
20240807,163700,25912760,5280,5280,5280,5280,0
20240807,163600,25912760,5280,5280,5280,5280,0
20240807,163500,25912760,5280,5280,5280,5280,0
20240807,163400,25912760,5280,5280,5280,5280,0
20240807,163300,25912760,5280,5280,5280,5280,0
20240807,163200,25912760,5280,5280,5280,5280,0
20240807,163100,25912760,5280,5280,5280,5280,0
20240807,163000,25912760,5280,5280,5280,5280,0
20240807,162900,25912760,5280,5280,5280,5280,0
20240807,162800,25912760,5280,5280,5280,5280,0
20240807,162700,25912760,5280,5280,5280,5280,0
20240807,162600,25912760,5280,5280,5280,5280,0
20240807,162500,25912760,5280,5280,5280,5280,0
20240807,162400,25912760,5280,5280,5280,5280,0
20240807,162300,25912760,5280,5280,5280,5280,0
20240807,162200,25912760,5280,5280,5280,5280,50
20240807,162100,25912760,5280,5280,5280,5280,0
20240807,162000,25912760,5280,5280,5280,5280,0
20240807,161900,25912760,5280,5280,5280,5280,0
20240807,161800,25912760,5280,5280,5280,5280,0
20240807,161700,25912760,5280,5280,5280,5280,0
20240807,161600,25912760,5280,5280,5280,5280,0
20240807,161500,25912760,5280,5280,5280,5280,0
20240807,161400,25912760,5280,5280,5280,5280,0
20240807,161300,25912760,5280,5280,5280,5280,0
20240807,161200,25912760,5280,5280,5280,5280,0
20240807,161100,25912760,5280,5280,5280,5280,0
20240807,161000,25912760,5280,5280,5280,5280,0
20240807,160900,25912760,5280,5280,5280,5280,0
20240807,160800,25912760,5280,5280,5280,5280,0
20240807,160700,25912760,5280,5280,5280,5280,0
20240807,160600,25912760,5280,5280,5280,5280,0
20240807,160500,25912760,5280,5280,5280,5280,0
20240807,160400,25912760,5280,5280,5280,5280,0
20240807,160300,25912760,5280,5280,5280,5280,0
20240807,160200,25912760,5280,5280,5280,5280,0
20240807,160100,25912760,5280,5280,5280,5280,0
20240807,160000,25912760,5280,5280,5280,5280,0
20240807,155900,25912760,5280,5280,5280,5280,0
20240807,155800,25912760,5280,5280,5280,5280,0
20240807,155700,25912760,5280,5280,5280,5280,0
20240807,155600,25912760,5280,5280,5280,5280,0
20240807,155500,25912760,5280,5280,5280,5280,0
20240807,155400,25912760,5280,5280,5280,5280,0
20240807,155300,25912760,5280,5280,5280,5280,0
20240807,155200,25912760,5280,5280,5280,5280,50
20240807,155100,25912760,5280,5280,5280,5280,0
20240807,155000,25912760,5280,5280,5280,5280,0
20240807,154900,25912760,5280,5280,5280,5280,0
20240807,154800,25912760,5280,5280,5280,5280,0
20240807,154700,25912760,5280,5280,5280,5280,0
20240807,154600,25912760,5280,5280,5280,5280,0
20240807,154500,25912760,5280,5280,5280,5280,0
20240807,154400,25912760,5280,5280,5280,5280,0
20240807,154300,25912760,5280,5280,5280,5280,0
20240807,154200,25912760,5280,5280,5280,5280,0
20240807,154100,25912760,5280,5280,5280,5280,0
20240807,154000,25912760,5280,5280,5280,5280,0
20240807,153900,25912760,5280,5280,5280,5280,0
20240807,153800,25912760,5280,5280,5280,5280,0
20240807,153700,25912760,5280,5280,5280,5280,0
20240807,153600,25912760,5280,5280,5280,5280,0
20240807,153500,25912760,5280,5280,5280,5280,0
20240807,153400,25912760,5280,5280,5280,5280,0
20240807,153300,25912760,5280,5280,5280,5280,0
20240807,153200,25912760,5280,5280,5280,5280,0
20240807,153100,25912760,5280,5280,5280,5280,0
20240807,153000,25912760,5280,5280,5280,5280,50
20240807,152900,25648760,5280,5280,5280,5280,0
20240807,152800,25648760,5280,5280,5280,5280,0
20240807,152700,25648760,5280,5280,5280,5280,0
20240807,152600,25648760,5280,5280,5280,5280,0
20240807,152500,25648760,5280,5280,5280,5280,0
20240807,152400,25648760,5280,5280,5280,5280,0
20240807,152300,25648760,5280,5280,5280,5280,0
20240807,152200,25648760,5280,5280,5280,5280,0
20240807,152100,25648760,5280,5280,5280,5280,0
20240807,152000,25648760,5280,5280,5280,5280,0
20240807,151900,25648760,5280,5280,5280,5280,0
20240807,151800,25648760,5280,5280,5280,5280,0
20240807,151700,25648760,5280,5280,5280,5280,0
20240807,151600,25648760,5280,5280,5280,5280,0
20240807,151500,25648760,5280,5280,5280,5280,0
20240807,151400,25648760,5280,5280,5280,5280,0
20240807,151300,25648760,5280,5280,5280,5280,167
20240807,151200,24767000,5290,5290,5290,5290,0
20240807,151100,24767000,5290,5290,5290,5290,0
20240807,151000,24767000,5290,5290,5290,5290,15
20240807,150900,24687650,5280,5290,5290,5280,400
20240807,150800,22575620,5290,5290,5290,5290,1
20240807,150700,22570330,5300,5300,5300,5300,0
20240807,150600,22570330,5300,5290,5300,5290,2
20240807,150500,22559740,5300,5300,5300,5300,0
20240807,150400,22559740,5300,5300,5300,5300,0
20240807,150300,22559740,5300,5300,5300,5300,0
20240807,150200,22559740,5300,5300,5300,5300,0
20240807,150100,22559740,5300,5300,5300,5300,0
20240807,150000,22559740,5300,5300,5300,5300,2
20240807,145900,22549140,5300,5300,5300,5300,0
20240807,145800,22549140,5300,5300,5300,5300,3
20240807,145700,22533240,5280,5280,5280,5280,0
20240807,145600,22533240,5280,5280,5280,5280,0
20240807,145500,22533240,5280,5280,5280,5280,0
20240807,145400,22533240,5280,5280,5280,5280,0
20240807,145300,22533240,5280,5280,5280,5280,0
20240807,145200,22533240,5280,5280,5280,5280,0
20240807,145100,22533240,5280,5280,5280,5280,0
20240807,145000,22533240,5280,5280,5280,5280,1
20240807,144900,22527960,5290,5290,5290,5290,0
20240807,144800,22527960,5290,5290,5290,5290,189
20240807,144700,21528150,5280,5280,5280,5280,0
20240807,144600,21528150,5280,5280,5280,5280,0
20240807,144500,21528150,5280,5280,5280,5280,0
20240807,144400,21528150,5280,5280,5280,5280,0
20240807,144300,21528150,5280,5280,5280,5280,1
20240807,144200,21522870,5280,5280,5280,5280,0
20240807,144100,21522870,5280,5280,5280,5280,0
20240807,144000,21522870,5280,5280,5280,5280,0
20240807,143900,21522870,5280,5280,5280,5280,0
20240807,143800,21522870,5280,5280,5280,5280,0
20240807,143700,21522870,5280,5280,5280,5280,0
20240807,143600,21522870,5280,5280,5280,5280,0
20240807,143500,21522870,5280,5280,5280,5280,0
20240807,143400,21522870,5280,5280,5280,5280,0
20240807,143300,21522870,5280,5280,5280,5280,20
20240807,143200,21417270,5280,5280,5280,5280,0
20240807,143100,21417270,5280,5280,5280,5280,0
20240807,143000,21417270,5280,5280,5280,5280,0
20240807,142900,21417270,5280,5280,5280,5280,0
20240807,142800,21417270,5280,5280,5280,5280,302
20240807,142700,19822710,5270,5270,5270,5270,1
20240807,142600,19817440,5280,5280,5280,5280,0
20240807,142500,19817440,5280,5280,5280,5280,0
20240807,142400,19817440,5280,5280,5280,5280,0
20240807,142300,19817440,5280,5280,5280,5280,0
20240807,142200,19817440,5280,5280,5280,5280,0
20240807,142100,19817440,5280,5280,5280,5280,0
20240807,142000,19817440,5280,5280,5280,5280,0
20240807,141900,19817440,5280,5280,5280,5280,0
20240807,141800,19817440,5280,5280,5280,5280,0
20240807,141700,19817440,5280,5280,5280,5280,0
20240807,141600,19817440,5280,5280,5280,5280,0
20240807,141500,19817440,5280,5280,5280,5280,0
20240807,141400,19817440,5280,5280,5280,5280,0
20240807,141300,19817440,5280,5280,5280,5280,0
20240807,141200,19817440,5280,5280,5280,5280,0
20240807,141100,19817440,5280,5280,5280,5280,1
20240807,141000,19812160,5280,5280,5280,5280,0
20240807,140900,19812160,5280,5280,5280,5280,0
20240807,140800,19812160,5280,5280,5280,5280,0
20240807,140700,19812160,5280,5280,5280,5280,0
20240807,140600,19812160,5280,5280,5280,5280,0
20240807,140500,19812160,5280,5280,5280,5280,0
20240807,140400,19812160,5280,5280,5280,5280,0
20240807,140300,19812160,5280,5280,5280,5280,0
20240807,140200,19812160,5280,5280,5280,5280,0
20240807,140100,19812160,5280,5280,5280,5280,1
20240807,140000,19806880,5280,5280,5280,5280,0
20240807,135900,19806880,5280,5280,5280,5280,0
20240807,135800,19806880,5280,5280,5280,5280,0
20240807,135700,19806880,5280,5280,5280,5280,0
20240807,135600,19806880,5280,5280,5280,5280,0
20240807,135500,19806880,5280,5280,5280,5280,0
20240807,135400,19806880,5280,5280,5280,5280,0
20240807,135300,19806880,5280,5280,5280,5280,0
20240807,135200,19806880,5280,5280,5280,5280,0
20240807,135100,19806880,5280,5280,5280,5280,0
20240807,135000,19806880,5280,5280,5280,5280,0
20240807,134900,19806880,5280,5280,5280,5280,0
20240807,134800,19806880,5280,5280,5280,5280,0
20240807,134700,19806880,5280,5280,5280,5280,0
20240807,134600,19806880,5280,5280,5280,5280,0
20240807,134500,19806880,5280,5280,5280,5280,163
20240807,134400,18946240,5290,5290,5290,5290,0
20240807,134300,18946240,5290,5290,5290,5290,0
20240807,134200,18946240,5290,5290,5290,5290,0
20240807,134100,18946240,5290,5290,5290,5290,0
20240807,134000,18946240,5290,5290,5290,5290,0
20240807,133900,18946240,5290,5290,5290,5290,0
20240807,133800,18946240,5290,5300,5300,5290,12
20240807,133700,18882650,5290,5290,5290,5290,0
20240807,133600,18882650,5290,5290,5290,5290,0
20240807,133500,18882650,5290,5290,5290,5290,2
20240807,133400,18872070,5290,5290,5290,5290,0
20240807,133300,18872070,5290,5290,5290,5290,0
20240807,133200,18872070,5290,5290,5290,5290,0
20240807,133100,18872070,5290,5290,5290,5290,0
20240807,133000,18872070,5290,5290,5290,5290,0
20240807,132900,18872070,5290,5290,5290,5290,0
20240807,132800,18872070,5290,5290,5290,5290,0
20240807,132700,18872070,5290,5290,5290,5290,0
20240807,132600,18872070,5290,5290,5290,5290,0
20240807,132500,18872070,5290,5290,5290,5290,0
20240807,132400,18872070,5290,5290,5290,5290,0
20240807,132300,18872070,5290,5290,5290,5290,0
20240807,132200,18872070,5290,5290,5290,5290,0
20240807,132100,18872070,5290,5290,5290,5290,0
20240807,132000,18872070,5290,5290,5290,5290,0
20240807,131900,18872070,5290,5290,5290,5290,0
20240807,131800,18872070,5290,5290,5290,5290,0
20240807,131700,18872070,5290,5290,5290,5290,0
20240807,131600,18872070,5290,5290,5290,5290,0
20240807,131500,18872070,5290,5290,5290,5290,0
20240807,131400,18872070,5290,5290,5290,5290,0
20240807,131300,18872070,5290,5290,5290,5290,50
20240807,131200,18607570,5290,5290,5290,5290,0
20240807,131100,18607570,5290,5290,5290,5290,50
20240807,131000,18343070,5290,5290,5290,5290,3
20240807,130900,18327200,5280,5280,5280,5280,0
20240807,130800,18327200,5280,5280,5280,5280,0
20240807,130700,18327200,5280,5280,5280,5280,0
20240807,130600,18327200,5280,5280,5280,5280,0
20240807,130500,18327200,5280,5280,5280,5280,0
20240807,130400,18327200,5280,5280,5280,5280,25
20240807,130300,18195200,5290,5290,5290,5290,0
20240807,130200,18195200,5290,5290,5290,5290,0
20240807,130100,18195200,5290,5290,5290,5290,0
20240807,130000,18195200,5290,5290,5290,5290,0
20240807,125900,18195200,5290,5290,5290,5290,0
20240807,125800,18195200,5290,5290,5290,5290,0
20240807,125700,18195200,5290,5290,5290,5290,0
20240807,125600,18195200,5290,5290,5290,5290,0
20240807,125500,18195200,5290,5290,5290,5290,0
20240807,125400,18195200,5290,5290,5290,5290,0
20240807,125300,18195200,5290,5290,5290,5290,0
20240807,125200,18195200,5290,5290,5290,5290,0
20240807,125100,18195200,5290,5290,5290,5290,0
20240807,125000,18195200,5290,5290,5290,5290,0
20240807,124900,18195200,5290,5290,5290,5290,0
20240807,124800,18195200,5290,5290,5290,5290,0
20240807,124700,18195200,5290,5290,5290,5290,0
20240807,124600,18195200,5290,5290,5290,5290,0
20240807,124500,18195200,5290,5290,5290,5290,38
20240807,124400,17994180,5300,5300,5300,5300,0
20240807,124300,17994180,5300,5300,5300,5300,0
20240807,124200,17994180,5300,5300,5300,5300,0
20240807,124100,17994180,5300,5300,5300,5300,0
20240807,124000,17994180,5300,5300,5300,5300,0
20240807,123900,17994180,5300,5300,5300,5300,0
20240807,123800,17994180,5300,5300,5300,5300,0
20240807,123700,17994180,5300,5300,5300,5300,0
20240807,123600,17994180,5300,5300,5300,5300,0
20240807,123500,17994180,5300,5300,5300,5300,0
20240807,123400,17994180,5300,5300,5300,5300,0
20240807,123300,17994180,5300,5300,5300,5300,0
20240807,123200,17994180,5300,5300,5300,5300,0
20240807,123100,17994180,5300,5300,5300,5300,0
20240807,123000,17994180,5300,5300,5300,5300,0
20240807,122900,17994180,5300,5300,5300,5300,0
20240807,122800,17994180,5300,5300,5300,5300,0
20240807,122700,17994180,5300,5290,5300,5290,16
20240807,122600,17909440,5250,5250,5250,5250,0
20240807,122500,17909440,5250,5250,5250,5250,4
20240807,122400,17888440,5260,5260,5260,5260,0
20240807,122300,17888440,5260,5260,5260,5260,0
20240807,122200,17888440,5260,5260,5260,5260,0
20240807,122100,17888440,5260,5260,5260,5260,1
20240807,122000,17883180,5260,5260,5260,5260,0
20240807,121900,17883180,5260,5260,5260,5260,0
20240807,121800,17883180,5260,5260,5260,5260,0
20240807,121700,17883180,5260,5260,5260,5260,0
20240807,121600,17883180,5260,5260,5260,5260,0
20240807,121500,17883180,5260,5260,5260,5260,0
20240807,121400,17883180,5260,5260,5260,5260,0
20240807,121300,17883180,5260,5260,5260,5260,0
20240807,121200,17883180,5260,5260,5260,5260,0
20240807,121100,17883180,5260,5260,5260,5260,0
20240807,121000,17883180,5260,5260,5260,5260,0
20240807,120900,17883180,5260,5260,5260,5260,0
20240807,120800,17883180,5260,5260,5260,5260,0
20240807,120700,17883180,5260,5260,5260,5260,0
20240807,120600,17883180,5260,5260,5260,5260,1
20240807,120500,17877920,5250,5250,5250,5250,0
20240807,120400,17877920,5250,5250,5250,5250,0
20240807,120300,17877920,5250,5250,5250,5250,0
20240807,120200,17877920,5250,5250,5250,5250,0
20240807,120100,17877920,5250,5250,5250,5250,0
20240807,120000,17877920,5250,5250,5250,5250,0
20240807,115900,17877920,5250,5250,5250,5250,0
20240807,115800,17877920,5250,5250,5250,5250,0
20240807,115700,17877920,5250,5250,5250,5250,2
20240807,115600,17867420,5300,5300,5300,5300,0
20240807,115500,17867420,5300,5300,5300,5300,0
20240807,115400,17867420,5300,5300,5300,5300,0
20240807,115300,17867420,5300,5300,5300,5300,0
20240807,115200,17867420,5300,5300,5300,5300,0
20240807,115100,17867420,5300,5240,5300,5220,400
20240807,115000,15762820,5240,5240,5240,5240,0
20240807,114900,15762820,5240,5240,5240,5240,0
20240807,114800,15762820,5240,5240,5240,5240,0
20240807,114700,15762820,5240,5240,5240,5240,500
20240807,114600,13142820,5240,5240,5240,5240,0
20240807,114500,13142820,5240,5240,5240,5240,0
20240807,114400,13142820,5240,5240,5240,5240,0
20240807,114300,13142820,5240,5240,5240,5240,0
20240807,114200,13142820,5240,5240,5240,5240,0
20240807,114100,13142820,5240,5240,5240,5240,30
20240807,114000,12985620,5240,5240,5240,5240,0
20240807,113900,12985620,5240,5240,5240,5240,0
20240807,113800,12985620,5240,5240,5240,5240,0
20240807,113700,12985620,5240,5240,5240,5240,0
20240807,113600,12985620,5240,5240,5240,5240,0
20240807,113500,12985620,5240,5240,5240,5240,0
20240807,113400,12985620,5240,5240,5240,5240,0
20240807,113300,12985620,5240,5240,5240,5240,0
20240807,113200,12985620,5240,5240,5240,5240,0
20240807,113100,12985620,5240,5260,5260,5240,100
20240807,113000,12460380,5310,5310,5310,5310,0
20240807,112900,12460380,5310,5310,5310,5310,0
20240807,112800,12460380,5310,5310,5310,5310,0
20240807,112700,12460380,5310,5310,5310,5310,0
20240807,112600,12460380,5310,5310,5310,5310,0
20240807,112500,12460380,5310,5310,5310,5310,0
20240807,112400,12460380,5310,5310,5310,5310,0
20240807,112300,12460380,5310,5310,5310,5310,0
20240807,112200,12460380,5310,5310,5310,5310,0
20240807,112100,12460380,5310,5310,5310,5310,0
20240807,112000,12460380,5310,5310,5310,5310,0
20240807,111900,12460380,5310,5310,5310,5310,0
20240807,111800,12460380,5310,5310,5310,5310,0
20240807,111700,12460380,5310,5310,5310,5310,0
20240807,111600,12460380,5310,5310,5310,5310,0
20240807,111500,12460380,5310,5310,5310,5310,16
20240807,111400,12375420,5310,5310,5310,5310,35
20240807,111300,12189570,5310,5310,5310,5310,0
20240807,111200,12189570,5310,5310,5310,5310,0
20240807,111100,12189570,5310,5310,5310,5310,0
20240807,111000,12189570,5310,5310,5310,5310,0
20240807,110900,12189570,5310,5310,5310,5310,0
20240807,110800,12189570,5310,5310,5310,5310,0
20240807,110700,12189570,5310,5310,5310,5310,0
20240807,110600,12189570,5310,5310,5310,5310,0
20240807,110500,12189570,5310,5310,5310,5310,0
20240807,110400,12189570,5310,5310,5310,5310,0
20240807,110300,12189570,5310,5310,5310,5310,0
20240807,110200,12189570,5310,5310,5310,5310,0
20240807,110100,12189570,5310,5310,5310,5310,0
20240807,110000,12189570,5310,5310,5310,5310,0
20240807,105900,12189570,5310,5310,5310,5310,0
20240807,105800,12189570,5310,5310,5310,5310,0
20240807,105700,12189570,5310,5310,5310,5310,0
20240807,105600,12189570,5310,5310,5310,5310,0
20240807,105500,12189570,5310,5310,5310,5310,0
20240807,105400,12189570,5310,5310,5310,5310,0
20240807,105300,12189570,5310,5310,5310,5310,16
20240807,105200,12104610,5290,5290,5290,5290,0
20240807,105100,12104610,5290,5290,5290,5290,0
20240807,105000,12104610,5290,5280,5290,5280,1086
20240807,104900,6362960,5250,5250,5250,5250,0
20240807,104800,6362960,5250,5250,5250,5250,0
20240807,104700,6362960,5250,5250,5250,5250,0
20240807,104600,6362960,5250,5250,5250,5250,0
20240807,104500,6362960,5250,5250,5250,5250,0
20240807,104400,6362960,5250,5250,5250,5250,0
20240807,104300,6362960,5250,5250,5250,5250,0
20240807,104200,6362960,5250,5250,5250,5250,0
20240807,104100,6362960,5250,5250,5250,5250,0
20240807,104000,6362960,5250,5250,5250,5250,0
20240807,103900,6362960,5250,5250,5250,5250,0
20240807,103800,6362960,5250,5250,5250,5250,0
20240807,103700,6362960,5250,5250,5250,5250,0
20240807,103600,6362960,5250,5250,5250,5250,0
20240807,103500,6362960,5250,5250,5250,5250,0
20240807,103400,6362960,5250,5250,5250,5250,0
20240807,103300,6362960,5250,5250,5250,5250,0
20240807,103200,6362960,5250,5250,5250,5250,0
20240807,103100,6362960,5250,5250,5250,5250,0
20240807,103000,6362960,5250,5250,5250,5250,0
20240807,102900,6362960,5250,5250,5250,5250,0
20240807,102800,6362960,5250,5250,5250,5250,0
20240807,102700,6362960,5250,5250,5250,5250,0
20240807,102600,6362960,5250,5250,5250,5250,0
20240807,102500,6362960,5250,5250,5250,5250,0
20240807,102400,6362960,5250,5250,5250,5250,0
20240807,102300,6362960,5250,5250,5250,5250,2
20240807,102200,6352460,5280,5280,5280,5280,0
20240807,102100,6352460,5280,5280,5280,5280,0
20240807,102000,6352460,5280,5280,5280,5280,2
20240807,101900,6341900,5280,5280,5280,5280,0
20240807,101800,6341900,5280,5280,5280,5280,0
20240807,101700,6341900,5280,5280,5280,5280,0
20240807,101600,6341900,5280,5280,5280,5280,0
20240807,101500,6341900,5280,5280,5280,5280,0
20240807,101400,6341900,5280,5280,5280,5280,0
20240807,101300,6341900,5280,5280,5280,5280,0
20240807,101200,6341900,5280,5280,5280,5280,0
20240807,101100,6341900,5280,5280,5280,5280,0
20240807,101000,6341900,5280,5280,5280,5280,0
20240807,100900,6341900,5280,5280,5280,5280,0
20240807,100800,6341900,5280,5280,5280,5280,0
20240807,100700,6341900,5280,5280,5280,5280,0
20240807,100600,6341900,5280,5280,5280,5280,0
20240807,100500,6341900,5280,5280,5280,5280,0
20240807,100400,6341900,5280,5280,5280,5280,0
20240807,100300,6341900,5280,5280,5280,5280,0
20240807,100200,6341900,5280,5280,5280,5280,0
20240807,100100,6341900,5280,5280,5280,5280,0
20240807,100000,6341900,5280,5280,5280,5280,0
20240807,095900,6341900,5280,5280,5280,5280,0
20240807,095800,6341900,5280,5270,5280,5270,11
20240807,095700,6283830,5290,5290,5290,5290,0
20240807,095600,6283830,5290,5290,5290,5290,0
20240807,095500,6283830,5290,5290,5290,5290,4
20240807,095400,6262670,5290,5290,5290,5290,0
20240807,095300,6262670,5290,5290,5290,5290,0
20240807,095200,6262670,5290,5290,5290,5290,500
20240807,095100,3617670,5290,5290,5290,5290,0
20240807,095000,3617670,5290,5290,5290,5290,0
20240807,094900,3617670,5290,5290,5290,5290,0
20240807,094800,3617670,5290,5290,5290,5290,0
20240807,094700,3617670,5290,5290,5290,5290,0
20240807,094600,3617670,5290,5290,5290,5290,0
20240807,094500,3617670,5290,5290,5290,5290,0
20240807,094400,3617670,5290,5290,5290,5290,100
20240807,094300,3088670,5290,5280,5290,5280,200
20240807,094200,2030700,5240,5240,5240,5240,0
20240807,094100,2030700,5240,5240,5240,5240,0
20240807,094000,2030700,5240,5240,5240,5240,0
20240807,093900,2030700,5240,5240,5240,5240,0
20240807,093800,2030700,5240,5240,5240,5240,0
20240807,093700,2030700,5240,5240,5240,5240,0
20240807,093600,2030700,5240,5240,5240,5240,0
20240807,093500,2030700,5240,5240,5240,5240,0
20240807,093400,2030700,5240,5240,5240,5240,0
20240807,093300,2030700,5240,5240,5240,5240,0
20240807,093200,2030700,5240,5240,5240,5240,0
20240807,093100,2030700,5240,5240,5240,5240,0
20240807,093000,2030700,5240,5240,5240,5240,0
20240807,092900,2030700,5240,5240,5240,5240,0
20240807,092800,2030700,5240,5240,5240,5240,0
20240807,092700,2030700,5240,5250,5250,5240,19
20240807,092600,1931090,5300,5300,5300,5300,0
20240807,092500,1931090,5300,5300,5300,5300,0
20240807,092400,1931090,5300,5300,5300,5300,0
20240807,092300,1931090,5300,5300,5300,5300,0
20240807,092200,1931090,5300,5300,5300,5300,0
20240807,092100,1931090,5300,5300,5300,5300,1
20240807,092000,1925790,5300,5300,5300,5300,0
20240807,091900,1925790,5300,5300,5300,5300,119
20240807,091800,1295090,5290,5290,5290,5290,20
20240807,091700,1189290,5300,5300,5300,5240,47
20240807,091600,941330,5240,5240,5240,5240,0
20240807,091500,941330,5240,5240,5240,5240,0
20240807,091400,941330,5240,5240,5240,5240,0
20240807,091300,941330,5240,5240,5240,5240,27
20240807,091200,799850,5240,5240,5240,5240,0
20240807,091100,799850,5240,5240,5240,5240,0
20240807,091000,799850,5240,5240,5240,5240,0
20240807,090900,799850,5240,5240,5240,5240,0
20240807,090800,799850,5240,5240,5240,5240,3
20240807,090700,784130,5240,5240,5240,5240,12
20240807,090600,721250,5240,5240,5240,5240,0
20240807,090500,721250,5240,5240,5240,5240,35
20240807,090400,537850,5220,5220,5220,5220,0
20240807,090300,537850,5220,5220,5220,5220,0
20240807,090200,537850,5220,5220,5220,5220,0
20240807,090100,537850,5220,5220,5220,5220,0
20240807,090000,537850,5220,5280,5340,5210,102