KissMeData/153710/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,202300,51651070,5780,5780,5780,5780,736
20240829,202200,51651070,5780,5780,5780,5780,0
20240829,202100,51651070,5780,5780,5780,5780,0
20240829,202000,51651070,5780,5780,5780,5780,0
20240829,201900,51651070,5780,5780,5780,5780,0
20240829,201800,51651070,5780,5780,5780,5780,0
20240829,201700,51651070,5780,5780,5780,5780,0
20240829,201600,51651070,5780,5780,5780,5780,0
20240829,201500,51651070,5780,5780,5780,5780,0
20240829,201400,51651070,5780,5780,5780,5780,0
20240829,201300,51651070,5780,5780,5780,5780,0
20240829,201200,51651070,5780,5780,5780,5780,0
20240829,201100,51651070,5780,5780,5780,5780,0
20240829,201000,51651070,5780,5780,5780,5780,0
20240829,200900,51651070,5780,5780,5780,5780,0
20240829,200800,51651070,5780,5780,5780,5780,0
20240829,200700,51651070,5780,5780,5780,5780,0
20240829,200600,51651070,5780,5780,5780,5780,0
20240829,200500,51651070,5780,5780,5780,5780,0
20240829,200400,51651070,5780,5780,5780,5780,0
20240829,200300,51651070,5780,5780,5780,5780,0
20240829,200200,51651070,5780,5780,5780,5780,0
20240829,200100,51651070,5780,5780,5780,5780,0
20240829,200000,51651070,5780,5780,5780,5780,0
20240829,195900,51651070,5780,5780,5780,5780,0
20240829,195800,51651070,5780,5780,5780,5780,0
20240829,195700,51651070,5780,5780,5780,5780,0
20240829,195600,51651070,5780,5780,5780,5780,0
20240829,195500,51651070,5780,5780,5780,5780,0
20240829,195400,51651070,5780,5780,5780,5780,0
20240829,195300,51651070,5780,5780,5780,5780,736
20240829,195200,51651070,5780,5780,5780,5780,0
20240829,195100,51651070,5780,5780,5780,5780,0
20240829,195000,51651070,5780,5780,5780,5780,0
20240829,194900,51651070,5780,5780,5780,5780,0
20240829,194800,51651070,5780,5780,5780,5780,0
20240829,194700,51651070,5780,5780,5780,5780,0
20240829,194600,51651070,5780,5780,5780,5780,0
20240829,194500,51651070,5780,5780,5780,5780,0
20240829,194400,51651070,5780,5780,5780,5780,0
20240829,194300,51651070,5780,5780,5780,5780,0
20240829,194200,51651070,5780,5780,5780,5780,0
20240829,194100,51651070,5780,5780,5780,5780,0
20240829,194000,51651070,5780,5780,5780,5780,0
20240829,193900,51651070,5780,5780,5780,5780,0
20240829,193800,51651070,5780,5780,5780,5780,0
20240829,193700,51651070,5780,5780,5780,5780,0
20240829,193600,51651070,5780,5780,5780,5780,0
20240829,193500,51651070,5780,5780,5780,5780,0
20240829,193400,51651070,5780,5780,5780,5780,0
20240829,193300,51651070,5780,5780,5780,5780,0
20240829,193200,51651070,5780,5780,5780,5780,0
20240829,193100,51651070,5780,5780,5780,5780,0
20240829,193000,51651070,5780,5780,5780,5780,0
20240829,192900,51651070,5780,5780,5780,5780,0
20240829,192800,51651070,5780,5780,5780,5780,0
20240829,192700,51651070,5780,5780,5780,5780,0
20240829,192600,51651070,5780,5780,5780,5780,0
20240829,192500,51651070,5780,5780,5780,5780,0
20240829,192400,51651070,5780,5780,5780,5780,0
20240829,192300,51651070,5780,5780,5780,5780,736
20240829,192200,51651070,5780,5780,5780,5780,0
20240829,192100,51651070,5780,5780,5780,5780,0
20240829,192000,51651070,5780,5780,5780,5780,0
20240829,191900,51651070,5780,5780,5780,5780,0
20240829,191800,51651070,5780,5780,5780,5780,0
20240829,191700,51651070,5780,5780,5780,5780,0
20240829,191600,51651070,5780,5780,5780,5780,0
20240829,191500,51651070,5780,5780,5780,5780,0
20240829,191400,51651070,5780,5780,5780,5780,0
20240829,191300,51651070,5780,5780,5780,5780,0
20240829,191200,51651070,5780,5780,5780,5780,0
20240829,191100,51651070,5780,5780,5780,5780,0
20240829,191000,51651070,5780,5780,5780,5780,0
20240829,190900,51651070,5780,5780,5780,5780,0
20240829,190800,51651070,5780,5780,5780,5780,0
20240829,190700,51651070,5780,5780,5780,5780,0
20240829,190600,51651070,5780,5780,5780,5780,0
20240829,190500,51651070,5780,5780,5780,5780,0
20240829,190400,51651070,5780,5780,5780,5780,0
20240829,190300,51651070,5780,5780,5780,5780,0
20240829,190200,51651070,5780,5780,5780,5780,0
20240829,190100,51651070,5780,5780,5780,5780,0
20240829,190000,51651070,5780,5780,5780,5780,0
20240829,185900,51651070,5780,5780,5780,5780,0
20240829,185800,51651070,5780,5780,5780,5780,0
20240829,185700,51651070,5780,5780,5780,5780,0
20240829,185600,51651070,5780,5780,5780,5780,0
20240829,185500,51651070,5780,5780,5780,5780,0
20240829,185400,51651070,5780,5780,5780,5780,0
20240829,185300,51651070,5780,5780,5780,5780,736
20240829,185200,51651070,5780,5780,5780,5780,0
20240829,185100,51651070,5780,5780,5780,5780,0
20240829,185000,51651070,5780,5780,5780,5780,0
20240829,184900,51651070,5780,5780,5780,5780,0
20240829,184800,51651070,5780,5780,5780,5780,0
20240829,184700,51651070,5780,5780,5780,5780,0
20240829,184600,51651070,5780,5780,5780,5780,0
20240829,184500,51651070,5780,5780,5780,5780,0
20240829,184400,51651070,5780,5780,5780,5780,0
20240829,184300,51651070,5780,5780,5780,5780,0
20240829,184200,51651070,5780,5780,5780,5780,0
20240829,184100,51651070,5780,5780,5780,5780,0
20240829,184000,51651070,5780,5780,5780,5780,0
20240829,183900,51651070,5780,5780,5780,5780,0
20240829,183800,51651070,5780,5780,5780,5780,0
20240829,183700,51651070,5780,5780,5780,5780,0
20240829,183600,51651070,5780,5780,5780,5780,0
20240829,183500,51651070,5780,5780,5780,5780,0
20240829,183400,51651070,5780,5780,5780,5780,0
20240829,183300,51651070,5780,5780,5780,5780,0
20240829,183200,51651070,5780,5780,5780,5780,0
20240829,183100,51651070,5780,5780,5780,5780,0
20240829,183000,51651070,5780,5780,5780,5780,0
20240829,182900,51651070,5780,5780,5780,5780,0
20240829,182800,51651070,5780,5780,5780,5780,0
20240829,182700,51651070,5780,5780,5780,5780,0
20240829,182600,51651070,5780,5780,5780,5780,0
20240829,182500,51651070,5780,5780,5780,5780,0
20240829,182400,51651070,5780,5780,5780,5780,0
20240829,182300,51651070,5780,5780,5780,5780,736
20240829,182200,51651070,5780,5780,5780,5780,0
20240829,182100,51651070,5780,5780,5780,5780,0
20240829,182000,51651070,5780,5780,5780,5780,0
20240829,181900,51651070,5780,5780,5780,5780,0
20240829,181800,51651070,5780,5780,5780,5780,0
20240829,181700,51651070,5780,5780,5780,5780,0
20240829,181600,51651070,5780,5780,5780,5780,0
20240829,181500,51651070,5780,5780,5780,5780,0
20240829,181400,51651070,5780,5780,5780,5780,0
20240829,181300,51651070,5780,5780,5780,5780,0
20240829,181200,51651070,5780,5780,5780,5780,0
20240829,181100,51651070,5780,5780,5780,5780,0
20240829,181000,51651070,5780,5780,5780,5780,0
20240829,180900,51651070,5780,5780,5780,5780,0
20240829,180800,51651070,5780,5780,5780,5780,0
20240829,180700,51651070,5780,5780,5780,5780,0
20240829,180600,51651070,5780,5780,5780,5780,0
20240829,180500,51651070,5780,5780,5780,5780,0
20240829,180400,51651070,5780,5780,5780,5780,0
20240829,180300,51651070,5780,5780,5780,5780,0
20240829,180200,51651070,5780,5780,5780,5780,0
20240829,180100,51651070,5780,5780,5780,5780,0
20240829,180000,51651070,5780,5780,5780,5780,0
20240829,175900,51651070,5780,5780,5780,5780,0
20240829,175800,51651070,5780,5780,5780,5780,0
20240829,175700,51651070,5780,5780,5780,5780,0
20240829,175600,51651070,5780,5780,5780,5780,0
20240829,175500,51651070,5780,5780,5780,5780,0
20240829,175400,51651070,5780,5780,5780,5780,0
20240829,175300,51651070,5780,5780,5780,5780,736
20240829,175200,51651070,5780,5780,5780,5780,0
20240829,175100,51651070,5780,5780,5780,5780,0
20240829,175000,51651070,5780,5780,5780,5780,0
20240829,174900,51651070,5780,5780,5780,5780,0
20240829,174800,51651070,5780,5780,5780,5780,0
20240829,174700,51651070,5780,5780,5780,5780,0
20240829,174600,51651070,5780,5780,5780,5780,0
20240829,174500,51651070,5780,5780,5780,5780,0
20240829,174400,51651070,5780,5780,5780,5780,0
20240829,174300,51651070,5780,5780,5780,5780,0
20240829,174200,51651070,5780,5780,5780,5780,0
20240829,174100,51651070,5780,5780,5780,5780,0
20240829,174000,51651070,5780,5780,5780,5780,0
20240829,173900,51651070,5780,5780,5780,5780,0
20240829,173800,51651070,5780,5780,5780,5780,0
20240829,173700,51651070,5780,5780,5780,5780,0
20240829,173600,51651070,5780,5780,5780,5780,0
20240829,173500,51651070,5780,5780,5780,5780,0
20240829,173400,51651070,5780,5780,5780,5780,0
20240829,173300,51651070,5780,5780,5780,5780,0
20240829,173200,51651070,5780,5780,5780,5780,0
20240829,173100,51651070,5780,5780,5780,5780,0
20240829,173000,51651070,5780,5780,5780,5780,0
20240829,172900,51651070,5780,5780,5780,5780,0
20240829,172800,51651070,5780,5780,5780,5780,0
20240829,172700,51651070,5780,5780,5780,5780,0
20240829,172600,51651070,5780,5780,5780,5780,0
20240829,172500,51651070,5780,5780,5780,5780,0
20240829,172400,51651070,5780,5780,5780,5780,0
20240829,172300,51651070,5780,5780,5780,5780,736
20240829,172200,51651070,5780,5780,5780,5780,0
20240829,172100,51651070,5780,5780,5780,5780,0
20240829,172000,51651070,5780,5780,5780,5780,0
20240829,171900,51651070,5780,5780,5780,5780,0
20240829,171800,51651070,5780,5780,5780,5780,0
20240829,171700,51651070,5780,5780,5780,5780,0
20240829,171600,51651070,5780,5780,5780,5780,0
20240829,171500,51651070,5780,5780,5780,5780,0
20240829,171400,51651070,5780,5780,5780,5780,0
20240829,171300,51651070,5780,5780,5780,5780,0
20240829,171200,51651070,5780,5780,5780,5780,0
20240829,171100,51651070,5780,5780,5780,5780,0
20240829,171000,51651070,5780,5780,5780,5780,0
20240829,170900,51651070,5780,5780,5780,5780,0
20240829,170800,51651070,5780,5780,5780,5780,0
20240829,170700,51651070,5780,5780,5780,5780,0
20240829,170600,51651070,5780,5780,5780,5780,0
20240829,170500,51651070,5780,5780,5780,5780,0
20240829,170400,51651070,5780,5780,5780,5780,0
20240829,170300,51651070,5780,5780,5780,5780,0
20240829,170200,51651070,5780,5780,5780,5780,0
20240829,170100,51651070,5780,5780,5780,5780,0
20240829,170000,51651070,5780,5780,5780,5780,0
20240829,165900,51651070,5780,5780,5780,5780,0
20240829,165800,51651070,5780,5780,5780,5780,0
20240829,165700,51651070,5780,5780,5780,5780,0
20240829,165600,51651070,5780,5780,5780,5780,0
20240829,165500,51651070,5780,5780,5780,5780,0
20240829,165400,51651070,5780,5780,5780,5780,0
20240829,165300,51651070,5780,5780,5780,5780,736
20240829,165200,51651070,5780,5780,5780,5780,0
20240829,165100,51651070,5780,5780,5780,5780,0
20240829,165000,51651070,5780,5780,5780,5780,0
20240829,164900,51651070,5780,5780,5780,5780,0
20240829,164800,51651070,5780,5780,5780,5780,0
20240829,164700,51651070,5780,5780,5780,5780,0
20240829,164600,51651070,5780,5780,5780,5780,0
20240829,164500,51651070,5780,5780,5780,5780,0
20240829,164400,51651070,5780,5780,5780,5780,0
20240829,164300,51651070,5780,5780,5780,5780,0
20240829,164200,51651070,5780,5780,5780,5780,0
20240829,164100,51651070,5780,5780,5780,5780,0
20240829,164000,51651070,5780,5780,5780,5780,0
20240829,163900,51651070,5780,5780,5780,5780,0
20240829,163800,51651070,5780,5780,5780,5780,0
20240829,163700,51651070,5780,5780,5780,5780,0
20240829,163600,51651070,5780,5780,5780,5780,0
20240829,163500,51651070,5780,5780,5780,5780,0
20240829,163400,51651070,5780,5780,5780,5780,0
20240829,163300,51651070,5780,5780,5780,5780,0
20240829,163200,51651070,5780,5780,5780,5780,0
20240829,163100,51651070,5780,5780,5780,5780,0
20240829,163000,51651070,5780,5780,5780,5780,0
20240829,162900,51651070,5780,5780,5780,5780,0
20240829,162800,51651070,5780,5780,5780,5780,0
20240829,162700,51651070,5780,5780,5780,5780,0
20240829,162600,51651070,5780,5780,5780,5780,0
20240829,162500,51651070,5780,5780,5780,5780,0
20240829,162400,51651070,5780,5780,5780,5780,0
20240829,162300,51651070,5780,5780,5780,5780,736
20240829,162200,51651070,5780,5780,5780,5780,0
20240829,162100,51651070,5780,5780,5780,5780,0
20240829,162000,51651070,5780,5780,5780,5780,0
20240829,161900,51651070,5780,5780,5780,5780,0
20240829,161800,51651070,5780,5780,5780,5780,0
20240829,161700,51651070,5780,5780,5780,5780,0
20240829,161600,51651070,5780,5780,5780,5780,0
20240829,161500,51651070,5780,5780,5780,5780,0
20240829,161400,51651070,5780,5780,5780,5780,0
20240829,161300,51651070,5780,5780,5780,5780,0
20240829,161200,51651070,5780,5780,5780,5780,0
20240829,161100,51651070,5780,5780,5780,5780,0
20240829,161000,51651070,5780,5780,5780,5780,0
20240829,160900,51651070,5780,5780,5780,5780,0
20240829,160800,51651070,5780,5780,5780,5780,0
20240829,160700,51651070,5780,5780,5780,5780,0
20240829,160600,51651070,5780,5780,5780,5780,0
20240829,160500,51651070,5780,5780,5780,5780,0
20240829,160400,51651070,5780,5780,5780,5780,0
20240829,160300,51651070,5780,5780,5780,5780,0
20240829,160200,51651070,5780,5780,5780,5780,0
20240829,160100,51651070,5780,5780,5780,5780,0
20240829,160000,51651070,5780,5780,5780,5780,0
20240829,155900,51651070,5780,5780,5780,5780,0
20240829,155800,51651070,5780,5780,5780,5780,0
20240829,155700,51651070,5780,5780,5780,5780,0
20240829,155600,51651070,5780,5780,5780,5780,0
20240829,155500,51651070,5780,5780,5780,5780,0
20240829,155400,51651070,5780,5780,5780,5780,0
20240829,155300,51651070,5780,5780,5780,5780,736
20240829,155200,51651070,5780,5780,5780,5780,0
20240829,155100,51651070,5780,5780,5780,5780,0
20240829,155000,51651070,5780,5780,5780,5780,0
20240829,154900,51651070,5780,5780,5780,5780,0
20240829,154800,51651070,5780,5780,5780,5780,0
20240829,154700,51651070,5780,5780,5780,5780,0
20240829,154600,51651070,5780,5780,5780,5780,0
20240829,154500,51651070,5780,5780,5780,5780,0
20240829,154400,51651070,5780,5780,5780,5780,0
20240829,154300,51651070,5780,5780,5780,5780,0
20240829,154200,51651070,5780,5780,5780,5780,0
20240829,154100,51651070,5780,5780,5780,5780,0
20240829,154000,51651070,5780,5780,5780,5780,0
20240829,153900,51651070,5780,5780,5780,5780,0
20240829,153800,51651070,5780,5780,5780,5780,0
20240829,153700,51651070,5780,5780,5780,5780,0
20240829,153600,51651070,5780,5780,5780,5780,0
20240829,153500,51651070,5780,5780,5780,5780,0
20240829,153400,51651070,5780,5780,5780,5780,0
20240829,153300,51651070,5780,5780,5780,5780,0
20240829,153200,51651070,5780,5780,5780,5780,0
20240829,153100,51651070,5780,5780,5780,5780,0
20240829,153000,51651070,5780,5780,5780,5780,736
20240829,152900,47396990,5750,5750,5750,5750,0
20240829,152800,47396990,5750,5750,5750,5750,0
20240829,152700,47396990,5750,5750,5750,5750,0
20240829,152600,47396990,5750,5750,5750,5750,0
20240829,152500,47396990,5750,5750,5750,5750,0
20240829,152400,47396990,5750,5750,5750,5750,0
20240829,152300,47396990,5750,5750,5750,5750,0
20240829,152200,47396990,5750,5750,5750,5750,0
20240829,152100,47396990,5750,5750,5750,5750,0
20240829,152000,47396990,5750,5750,5750,5750,0
20240829,151900,47396990,5750,5720,5750,5720,200
20240829,151800,46252090,5720,5720,5720,5720,287
20240829,151700,44610450,5720,5720,5720,5720,0
20240829,151600,44610450,5720,5720,5720,5720,1
20240829,151500,44604730,5650,5680,5680,5650,488
20240829,151400,41839760,5690,5700,5700,5680,61
20240829,151300,41492710,5720,5720,5720,5720,1
20240829,151200,41486990,5690,5710,5710,5690,130
20240829,151100,40745890,5720,5720,5720,5720,0
20240829,151000,40745890,5720,5720,5720,5720,0
20240829,150900,40745890,5720,5720,5720,5720,1
20240829,150800,40740170,5710,5710,5710,5710,0
20240829,150700,40740170,5710,5710,5710,5710,1
20240829,150600,40734460,5720,5720,5720,5720,0
20240829,150500,40734460,5720,5720,5720,5720,0
20240829,150400,40734460,5720,5720,5720,5720,0
20240829,150300,40734460,5720,5720,5720,5720,0
20240829,150200,40734460,5720,5720,5720,5720,0
20240829,150100,40734460,5720,5720,5720,5720,0
20240829,150000,40734460,5720,5720,5720,5720,0
20240829,145900,40734460,5720,5720,5720,5720,0
20240829,145800,40734460,5720,5720,5720,5720,0
20240829,145700,40734460,5720,5720,5720,5720,0
20240829,145600,40734460,5720,5720,5720,5720,0
20240829,145500,40734460,5720,5720,5720,5720,1
20240829,145400,40728740,5710,5710,5710,5710,0
20240829,145300,40728740,5710,5710,5710,5710,0
20240829,145200,40728740,5710,5710,5710,5710,0
20240829,145100,40728740,5710,5710,5710,5710,0
20240829,145000,40728740,5710,5700,5710,5700,71
20240829,144900,40323340,5720,5720,5720,5720,0
20240829,144800,40323340,5720,5720,5720,5720,0
20240829,144700,40323340,5720,5720,5720,5720,0
20240829,144600,40323340,5720,5720,5720,5720,0
20240829,144500,40323340,5720,5720,5720,5720,0
20240829,144400,40323340,5720,5720,5720,5720,0
20240829,144300,40323340,5720,5720,5720,5720,0
20240829,144200,40323340,5720,5720,5720,5720,0
20240829,144100,40323340,5720,5720,5720,5720,0
20240829,144000,40323340,5720,5720,5720,5720,0
20240829,143900,40323340,5720,5720,5720,5720,0
20240829,143800,40323340,5720,5720,5720,5720,0
20240829,143700,40323340,5720,5720,5720,5720,0
20240829,143600,40323340,5720,5720,5720,5720,0
20240829,143500,40323340,5720,5720,5720,5720,0
20240829,143400,40323340,5720,5720,5720,5720,0
20240829,143300,40323340,5720,5720,5720,5720,0
20240829,143200,40323340,5720,5720,5720,5720,0
20240829,143100,40323340,5720,5720,5720,5720,0
20240829,143000,40323340,5720,5720,5720,5720,0
20240829,142900,40323340,5720,5720,5720,5720,1
20240829,142800,40317620,5680,5680,5680,5680,0
20240829,142700,40317620,5680,5680,5680,5680,0
20240829,142600,40317620,5680,5680,5680,5680,0
20240829,142500,40317620,5680,5680,5680,5680,1000
20240829,142400,34637620,5720,5720,5720,5720,1
20240829,142300,34631900,5680,5710,5720,5680,204
20240829,142200,33465850,5710,5680,5710,5680,2
20240829,142100,33454460,5710,5670,5710,5670,102
20240829,142000,32876070,5670,5670,5670,5670,61
20240829,141900,32530200,5680,5680,5680,5680,439
20240829,141800,30036680,5670,5710,5710,5670,500
20240829,141700,27197910,5730,5730,5730,5730,0
20240829,141600,27197910,5730,5730,5730,5730,0
20240829,141500,27197910,5730,5730,5730,5730,0
20240829,141400,27197910,5730,5730,5730,5730,0
20240829,141300,27197910,5730,5730,5730,5730,0
20240829,141200,27197910,5730,5730,5730,5730,0
20240829,141100,27197910,5730,5730,5730,5730,0
20240829,141000,27197910,5730,5730,5730,5730,0
20240829,140900,27197910,5730,5730,5730,5730,0
20240829,140800,27197910,5730,5730,5730,5730,0
20240829,140700,27197910,5730,5730,5730,5730,0
20240829,140600,27197910,5730,5730,5730,5730,0
20240829,140500,27197910,5730,5730,5730,5730,0
20240829,140400,27197910,5730,5730,5730,5730,0
20240829,140300,27197910,5730,5710,5730,5700,3
20240829,140200,27180770,5700,5700,5700,5700,0
20240829,140100,27180770,5700,5730,5730,5700,101
20240829,140000,26604950,5720,5720,5720,5720,0
20240829,135900,26604950,5720,5720,5720,5720,0
20240829,135800,26604950,5720,5720,5720,5720,0
20240829,135700,26604950,5720,5720,5720,5720,0
20240829,135600,26604950,5720,5720,5720,5720,0
20240829,135500,26604950,5720,5720,5720,5720,0
20240829,135400,26604950,5720,5720,5720,5720,0
20240829,135300,26604950,5720,5720,5720,5720,0
20240829,135200,26604950,5720,5720,5720,5720,0
20240829,135100,26604950,5720,5720,5720,5720,0
20240829,135000,26604950,5720,5720,5720,5720,0
20240829,134900,26604950,5720,5720,5720,5720,0
20240829,134800,26604950,5720,5720,5720,5720,0
20240829,134700,26604950,5720,5720,5720,5720,0
20240829,134600,26604950,5720,5720,5720,5720,0
20240829,134500,26604950,5720,5720,5720,5720,0
20240829,134400,26604950,5720,5720,5720,5720,0
20240829,134300,26604950,5720,5720,5720,5720,0
20240829,134200,26604950,5720,5720,5720,5720,0
20240829,134100,26604950,5720,5720,5720,5720,1
20240829,134000,26599230,5710,5710,5710,5710,0
20240829,133900,26599230,5710,5710,5710,5710,0
20240829,133800,26599230,5710,5710,5710,5710,11
20240829,133700,26536420,5730,5730,5730,5730,0
20240829,133600,26536420,5730,5730,5730,5730,0
20240829,133500,26536420,5730,5730,5730,5730,0
20240829,133400,26536420,5730,5730,5730,5730,0
20240829,133300,26536420,5730,5730,5730,5730,0
20240829,133200,26536420,5730,5730,5730,5730,0
20240829,133100,26536420,5730,5730,5730,5730,0
20240829,133000,26536420,5730,5730,5730,5730,0
20240829,132900,26536420,5730,5730,5730,5730,0
20240829,132800,26536420,5730,5730,5730,5730,0
20240829,132700,26536420,5730,5730,5730,5730,0
20240829,132600,26536420,5730,5730,5730,5730,0
20240829,132500,26536420,5730,5730,5730,5730,0
20240829,132400,26536420,5730,5730,5730,5730,0
20240829,132300,26536420,5730,5730,5730,5730,0
20240829,132200,26536420,5730,5730,5730,5730,0
20240829,132100,26536420,5730,5730,5730,5730,0
20240829,132000,26536420,5730,5730,5730,5730,0
20240829,131900,26536420,5730,5730,5730,5730,0
20240829,131800,26536420,5730,5730,5730,5730,0
20240829,131700,26536420,5730,5730,5730,5730,0
20240829,131600,26536420,5730,5730,5730,5730,0
20240829,131500,26536420,5730,5730,5730,5730,0
20240829,131400,26536420,5730,5730,5730,5730,0
20240829,131300,26536420,5730,5730,5730,5730,0
20240829,131200,26536420,5730,5730,5730,5730,0
20240829,131100,26536420,5730,5730,5730,5730,0
20240829,131000,26536420,5730,5720,5730,5720,3
20240829,130900,26519250,5690,5690,5690,5690,0
20240829,130800,26519250,5690,5720,5720,5690,300
20240829,130700,24811180,5710,5710,5710,5710,0
20240829,130600,24811180,5710,5710,5710,5710,0
20240829,130500,24811180,5710,5710,5710,5710,0
20240829,130400,24811180,5710,5720,5720,5710,2
20240829,130300,24799750,5740,5740,5740,5740,0
20240829,130200,24799750,5740,5740,5740,5740,1
20240829,130100,24794010,5730,5730,5730,5730,0
20240829,130000,24794010,5730,5730,5730,5730,0
20240829,125900,24794010,5730,5730,5730,5730,0
20240829,125800,24794010,5730,5730,5730,5730,0
20240829,125700,24794010,5730,5730,5730,5730,1
20240829,125600,24788280,5690,5720,5720,5690,500
20240829,125500,21938970,5750,5750,5750,5750,0
20240829,125400,21938970,5750,5750,5750,5750,0
20240829,125300,21938970,5750,5750,5750,5750,5
20240829,125200,21910220,5750,5750,5750,5750,0
20240829,125100,21910220,5750,5750,5750,5750,0
20240829,125000,21910220,5750,5750,5750,5750,0
20240829,124900,21910220,5750,5750,5750,5750,1
20240829,124800,21904470,5750,5750,5750,5750,1
20240829,124700,21898720,5750,5750,5750,5750,0
20240829,124600,21898720,5750,5750,5750,5750,0
20240829,124500,21898720,5750,5750,5750,5750,0
20240829,124400,21898720,5750,5750,5750,5750,0
20240829,124300,21898720,5750,5750,5750,5750,1
20240829,124200,21892970,5700,5700,5700,5700,0
20240829,124100,21892970,5700,5700,5700,5700,0
20240829,124000,21892970,5700,5700,5700,5700,0
20240829,123900,21892970,5700,5700,5700,5700,0
20240829,123800,21892970,5700,5700,5700,5700,0
20240829,123700,21892970,5700,5730,5730,5690,310
20240829,123600,20125400,5730,5730,5730,5730,0
20240829,123500,20125400,5730,5730,5730,5730,0
20240829,123400,20125400,5730,5730,5730,5730,20
20240829,123300,20010800,5720,5720,5720,5720,0
20240829,123200,20010800,5720,5720,5720,5720,0
20240829,123100,20010800,5720,5720,5720,5720,0
20240829,123000,20010800,5720,5720,5720,5720,0
20240829,122900,20010800,5720,5720,5720,5720,20
20240829,122800,19896400,5730,5730,5730,5730,0
20240829,122700,19896400,5730,5730,5730,5730,0
20240829,122600,19896400,5730,5730,5730,5730,530
20240829,122500,16859500,5730,5730,5730,5730,0
20240829,122400,16859500,5730,5730,5730,5730,0
20240829,122300,16859500,5730,5730,5730,5730,0
20240829,122200,16859500,5730,5730,5730,5730,0
20240829,122100,16859500,5730,5730,5730,5730,0
20240829,122000,16859500,5730,5730,5730,5730,0
20240829,121900,16859500,5730,5730,5730,5730,0
20240829,121800,16859500,5730,5730,5730,5730,0
20240829,121700,16859500,5730,5730,5730,5730,0
20240829,121600,16859500,5730,5730,5730,5730,0
20240829,121500,16859500,5730,5730,5730,5730,1
20240829,121400,16853770,5750,5750,5750,5750,0
20240829,121300,16853770,5750,5750,5750,5750,0
20240829,121200,16853770,5750,5750,5750,5750,0
20240829,121100,16853770,5750,5750,5750,5750,0
20240829,121000,16853770,5750,5750,5750,5750,0
20240829,120900,16853770,5750,5750,5750,5750,0
20240829,120800,16853770,5750,5750,5750,5750,0
20240829,120700,16853770,5750,5750,5750,5750,0
20240829,120600,16853770,5750,5750,5750,5750,0
20240829,120500,16853770,5750,5750,5750,5750,0
20240829,120400,16853770,5750,5750,5750,5750,0
20240829,120300,16853770,5750,5750,5750,5750,0
20240829,120200,16853770,5750,5750,5750,5750,0
20240829,120100,16853770,5750,5750,5750,5750,0
20240829,120000,16853770,5750,5750,5750,5750,0
20240829,115900,16853770,5750,5750,5750,5750,0
20240829,115800,16853770,5750,5750,5750,5750,0
20240829,115700,16853770,5750,5750,5750,5750,0
20240829,115600,16853770,5750,5750,5750,5750,0
20240829,115500,16853770,5750,5750,5750,5750,0
20240829,115400,16853770,5750,5750,5750,5750,0
20240829,115300,16853770,5750,5750,5750,5750,0
20240829,115200,16853770,5750,5750,5750,5750,0
20240829,115100,16853770,5750,5750,5750,5750,0
20240829,115000,16853770,5750,5750,5750,5750,0
20240829,114900,16853770,5750,5750,5750,5750,0
20240829,114800,16853770,5750,5750,5750,5750,0
20240829,114700,16853770,5750,5750,5750,5750,0
20240829,114600,16853770,5750,5750,5750,5750,0
20240829,114500,16853770,5750,5750,5750,5750,0
20240829,114400,16853770,5750,5750,5750,5750,0
20240829,114300,16853770,5750,5750,5750,5750,0
20240829,114200,16853770,5750,5750,5750,5750,0
20240829,114100,16853770,5750,5750,5750,5750,0
20240829,114000,16853770,5750,5750,5750,5750,0
20240829,113900,16853770,5750,5750,5750,5750,0
20240829,113800,16853770,5750,5750,5750,5750,0
20240829,113700,16853770,5750,5750,5750,5750,0
20240829,113600,16853770,5750,5750,5750,5750,0
20240829,113500,16853770,5750,5750,5750,5750,0
20240829,113400,16853770,5750,5750,5750,5750,0
20240829,113300,16853770,5750,5750,5750,5750,0
20240829,113200,16853770,5750,5750,5750,5750,0
20240829,113100,16853770,5750,5750,5750,5750,0
20240829,113000,16853770,5750,5750,5750,5750,0
20240829,112900,16853770,5750,5750,5750,5750,0
20240829,112800,16853770,5750,5750,5750,5750,0
20240829,112700,16853770,5750,5750,5750,5750,0
20240829,112600,16853770,5750,5750,5750,5750,0
20240829,112500,16853770,5750,5750,5750,5750,0
20240829,112400,16853770,5750,5750,5750,5750,0
20240829,112300,16853770,5750,5750,5750,5750,0
20240829,112200,16853770,5750,5750,5750,5750,0
20240829,112100,16853770,5750,5750,5750,5750,0
20240829,112000,16853770,5750,5750,5750,5750,0
20240829,111900,16853770,5750,5750,5750,5750,0
20240829,111800,16853770,5750,5750,5750,5750,0
20240829,111700,16853770,5750,5750,5750,5750,0
20240829,111600,16853770,5750,5750,5750,5750,0
20240829,111500,16853770,5750,5750,5750,5750,0
20240829,111400,16853770,5750,5750,5750,5750,0
20240829,111300,16853770,5750,5750,5750,5750,0
20240829,111200,16853770,5750,5740,5750,5740,2
20240829,111100,16842280,5760,5760,5760,5760,0
20240829,111000,16842280,5760,5760,5760,5760,0
20240829,110900,16842280,5760,5760,5760,5760,0
20240829,110800,16842280,5760,5760,5760,5760,0
20240829,110700,16842280,5760,5760,5760,5760,0
20240829,110600,16842280,5760,5760,5760,5760,100
20240829,110500,16266280,5750,5750,5750,5750,0
20240829,110400,16266280,5750,5750,5750,5750,1
20240829,110300,16260530,5710,5710,5710,5710,0
20240829,110200,16260530,5710,5710,5710,5710,0
20240829,110100,16260530,5710,5710,5710,5710,0
20240829,110000,16260530,5710,5710,5710,5710,0
20240829,105900,16260530,5710,5770,5770,5700,1770
20240829,105800,6151170,5790,5790,5790,5790,0
20240829,105700,6151170,5790,5790,5790,5790,0
20240829,105600,6151170,5790,5790,5790,5790,0
20240829,105500,6151170,5790,5790,5790,5790,0
20240829,105400,6151170,5790,5790,5790,5790,0
20240829,105300,6151170,5790,5790,5790,5790,0
20240829,105200,6151170,5790,5790,5790,5790,0
20240829,105100,6151170,5790,5790,5790,5790,0
20240829,105000,6151170,5790,5790,5790,5790,0
20240829,104900,6151170,5790,5790,5790,5790,0
20240829,104800,6151170,5790,5790,5790,5790,86
20240829,104700,5653230,5790,5790,5790,5790,0
20240829,104600,5653230,5790,5790,5790,5790,0
20240829,104500,5653230,5790,5790,5790,5790,0
20240829,104400,5653230,5790,5790,5790,5790,0
20240829,104300,5653230,5790,5790,5790,5790,0
20240829,104200,5653230,5790,5790,5790,5790,0
20240829,104100,5653230,5790,5770,5790,5770,131
20240829,104000,4896830,5780,5780,5780,5780,1
20240829,103900,4891050,5770,5770,5770,5770,0
20240829,103800,4891050,5770,5770,5770,5770,90
20240829,103700,4371750,5770,5770,5770,5770,0
20240829,103600,4371750,5770,5770,5770,5770,10
20240829,103500,4314050,5770,5770,5770,5770,5
20240829,103400,4285200,5770,5770,5770,5770,0
20240829,103300,4285200,5770,5770,5770,5770,0
20240829,103200,4285200,5770,5770,5770,5770,0
20240829,103100,4285200,5770,5770,5770,5770,0
20240829,103000,4285200,5770,5770,5770,5770,4
20240829,102900,4262120,5720,5720,5720,5720,0
20240829,102800,4262120,5720,5720,5720,5720,110
20240829,102700,3632920,5780,5780,5780,5780,0
20240829,102600,3632920,5780,5780,5780,5780,0
20240829,102500,3632920,5780,5780,5780,5780,0
20240829,102400,3632920,5780,5780,5780,5780,0
20240829,102300,3632920,5780,5780,5780,5780,0
20240829,102200,3632920,5780,5780,5780,5780,0
20240829,102100,3632920,5780,5780,5780,5780,0
20240829,102000,3632920,5780,5780,5780,5780,0
20240829,101900,3632920,5780,5780,5780,5780,2
20240829,101800,3621360,5710,5710,5710,5710,0
20240829,101700,3621360,5710,5710,5710,5710,0
20240829,101600,3621360,5710,5790,5790,5710,436
20240829,101500,1127580,5800,5800,5800,5800,0
20240829,101400,1127580,5800,5800,5800,5800,0
20240829,101300,1127580,5800,5800,5800,5800,0
20240829,101200,1127580,5800,5800,5800,5800,0
20240829,101100,1127580,5800,5800,5800,5800,0
20240829,101000,1127580,5800,5800,5800,5800,0
20240829,100900,1127580,5800,5800,5800,5800,0
20240829,100800,1127580,5800,5800,5800,5800,0
20240829,100700,1127580,5800,5800,5800,5800,0
20240829,100600,1127580,5800,5800,5800,5800,2
20240829,100500,1115980,5810,5810,5810,5810,0
20240829,100400,1115980,5810,5810,5810,5810,0
20240829,100300,1115980,5810,5780,5810,5780,100
20240829,100200,536040,5740,5740,5740,5740,0
20240829,100100,536040,5740,5740,5740,5740,0
20240829,100000,536040,5740,5740,5740,5740,0
20240829,095900,536040,5740,5740,5740,5740,0
20240829,095800,536040,5740,5740,5740,5740,0
20240829,095700,536040,5740,5740,5740,5740,0
20240829,095600,536040,5740,5740,5740,5740,0
20240829,095500,536040,5740,5740,5740,5740,0
20240829,095400,536040,5740,5740,5740,5740,0
20240829,095300,536040,5740,5740,5740,5740,0
20240829,095200,536040,5740,5740,5740,5740,0
20240829,095100,536040,5740,5740,5740,5740,0
20240829,095000,536040,5740,5740,5740,5740,0
20240829,094900,536040,5740,5760,5760,5740,11
20240829,094800,472780,5800,5800,5800,5800,0
20240829,094700,472780,5800,5800,5800,5800,0
20240829,094600,472780,5800,5800,5800,5800,0
20240829,094500,472780,5800,5800,5800,5800,0
20240829,094400,472780,5800,5800,5800,5800,0
20240829,094300,472780,5800,5800,5800,5800,0
20240829,094200,472780,5800,5800,5800,5800,0
20240829,094100,472780,5800,5800,5800,5800,0
20240829,094000,472780,5800,5800,5800,5800,0
20240829,093900,472780,5800,5800,5800,5800,0
20240829,093800,472780,5800,5800,5800,5800,2
20240829,093700,461180,5810,5810,5810,5810,0
20240829,093600,461180,5810,5810,5810,5810,0
20240829,093500,461180,5810,5810,5810,5810,0
20240829,093400,461180,5810,5810,5810,5810,0
20240829,093300,461180,5810,5810,5810,5810,0
20240829,093200,461180,5810,5810,5810,5810,0
20240829,093100,461180,5810,5810,5810,5810,0
20240829,093000,461180,5810,5810,5810,5810,0
20240829,092900,461180,5810,5810,5810,5810,0
20240829,092800,461180,5810,5810,5810,5810,0
20240829,092700,461180,5810,5810,5810,5810,0
20240829,092600,461180,5810,5810,5810,5810,0
20240829,092500,461180,5810,5810,5810,5810,7
20240829,092400,420510,5800,5800,5800,5800,0
20240829,092300,420510,5800,5800,5800,5800,0
20240829,092200,420510,5800,5800,5800,5800,0
20240829,092100,420510,5800,5800,5800,5800,0
20240829,092000,420510,5800,5800,5800,5800,0
20240829,091900,420510,5800,5800,5800,5800,0
20240829,091800,420510,5800,5800,5800,5800,0
20240829,091700,420510,5800,5800,5800,5800,0
20240829,091600,420510,5800,5800,5800,5800,0
20240829,091500,420510,5800,5800,5800,5800,0
20240829,091400,420510,5800,5800,5800,5800,0
20240829,091300,420510,5800,5800,5800,5800,0
20240829,091200,420510,5800,5800,5800,5800,0
20240829,091100,420510,5800,5800,5800,5800,1
20240829,091000,414710,5770,5770,5770,5770,3
20240829,090900,397400,5820,5820,5820,5820,13
20240829,090800,321740,5840,5840,5840,5840,1
20240829,090700,315900,5850,5850,5850,5850,0
20240829,090600,315900,5850,5850,5850,5850,0
20240829,090500,315900,5850,5850,5850,5850,0
20240829,090400,315900,5850,5850,5850,5850,0
20240829,090300,315900,5850,5850,5850,5850,1
20240829,090200,310050,5850,5850,5850,5850,0
20240829,090100,310050,5850,5850,5850,5850,0
20240829,090000,310050,5850,5850,5850,5850,53