KissMeData/265560/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,205400,40475360,7790,7790,7790,7790,46
20240829,205300,40475360,7790,7790,7790,7790,0
20240829,205200,40475360,7790,7790,7790,7790,0
20240829,205100,40475360,7790,7790,7790,7790,0
20240829,205000,40475360,7790,7790,7790,7790,0
20240829,204900,40475360,7790,7790,7790,7790,0
20240829,204800,40475360,7790,7790,7790,7790,0
20240829,204700,40475360,7790,7790,7790,7790,0
20240829,204600,40475360,7790,7790,7790,7790,0
20240829,204500,40475360,7790,7790,7790,7790,0
20240829,204400,40475360,7790,7790,7790,7790,0
20240829,204300,40475360,7790,7790,7790,7790,0
20240829,204200,40475360,7790,7790,7790,7790,0
20240829,204100,40475360,7790,7790,7790,7790,0
20240829,204000,40475360,7790,7790,7790,7790,0
20240829,203900,40475360,7790,7790,7790,7790,0
20240829,203800,40475360,7790,7790,7790,7790,0
20240829,203700,40475360,7790,7790,7790,7790,0
20240829,203600,40475360,7790,7790,7790,7790,0
20240829,203500,40475360,7790,7790,7790,7790,0
20240829,203400,40475360,7790,7790,7790,7790,0
20240829,203300,40475360,7790,7790,7790,7790,0
20240829,203200,40475360,7790,7790,7790,7790,0
20240829,203100,40475360,7790,7790,7790,7790,0
20240829,203000,40475360,7790,7790,7790,7790,0
20240829,202900,40475360,7790,7790,7790,7790,0
20240829,202800,40475360,7790,7790,7790,7790,0
20240829,202700,40475360,7790,7790,7790,7790,0
20240829,202600,40475360,7790,7790,7790,7790,0
20240829,202500,40475360,7790,7790,7790,7790,0
20240829,202400,40475360,7790,7790,7790,7790,46
20240829,202300,40475360,7790,7790,7790,7790,0
20240829,202200,40475360,7790,7790,7790,7790,0
20240829,202100,40475360,7790,7790,7790,7790,0
20240829,202000,40475360,7790,7790,7790,7790,0
20240829,201900,40475360,7790,7790,7790,7790,0
20240829,201800,40475360,7790,7790,7790,7790,0
20240829,201700,40475360,7790,7790,7790,7790,0
20240829,201600,40475360,7790,7790,7790,7790,0
20240829,201500,40475360,7790,7790,7790,7790,0
20240829,201400,40475360,7790,7790,7790,7790,0
20240829,201300,40475360,7790,7790,7790,7790,0
20240829,201200,40475360,7790,7790,7790,7790,0
20240829,201100,40475360,7790,7790,7790,7790,0
20240829,201000,40475360,7790,7790,7790,7790,0
20240829,200900,40475360,7790,7790,7790,7790,0
20240829,200800,40475360,7790,7790,7790,7790,0
20240829,200700,40475360,7790,7790,7790,7790,0
20240829,200600,40475360,7790,7790,7790,7790,0
20240829,200500,40475360,7790,7790,7790,7790,0
20240829,200400,40475360,7790,7790,7790,7790,0
20240829,200300,40475360,7790,7790,7790,7790,0
20240829,200200,40475360,7790,7790,7790,7790,0
20240829,200100,40475360,7790,7790,7790,7790,0
20240829,200000,40475360,7790,7790,7790,7790,0
20240829,195900,40475360,7790,7790,7790,7790,0
20240829,195800,40475360,7790,7790,7790,7790,0
20240829,195700,40475360,7790,7790,7790,7790,0
20240829,195600,40475360,7790,7790,7790,7790,0
20240829,195500,40475360,7790,7790,7790,7790,0
20240829,195400,40475360,7790,7790,7790,7790,46
20240829,195300,40475360,7790,7790,7790,7790,0
20240829,195200,40475360,7790,7790,7790,7790,0
20240829,195100,40475360,7790,7790,7790,7790,0
20240829,195000,40475360,7790,7790,7790,7790,0
20240829,194900,40475360,7790,7790,7790,7790,0
20240829,194800,40475360,7790,7790,7790,7790,0
20240829,194700,40475360,7790,7790,7790,7790,0
20240829,194600,40475360,7790,7790,7790,7790,0
20240829,194500,40475360,7790,7790,7790,7790,0
20240829,194400,40475360,7790,7790,7790,7790,0
20240829,194300,40475360,7790,7790,7790,7790,0
20240829,194200,40475360,7790,7790,7790,7790,0
20240829,194100,40475360,7790,7790,7790,7790,0
20240829,194000,40475360,7790,7790,7790,7790,0
20240829,193900,40475360,7790,7790,7790,7790,0
20240829,193800,40475360,7790,7790,7790,7790,0
20240829,193700,40475360,7790,7790,7790,7790,0
20240829,193600,40475360,7790,7790,7790,7790,0
20240829,193500,40475360,7790,7790,7790,7790,0
20240829,193400,40475360,7790,7790,7790,7790,0
20240829,193300,40475360,7790,7790,7790,7790,0
20240829,193200,40475360,7790,7790,7790,7790,0
20240829,193100,40475360,7790,7790,7790,7790,0
20240829,193000,40475360,7790,7790,7790,7790,0
20240829,192900,40475360,7790,7790,7790,7790,0
20240829,192800,40475360,7790,7790,7790,7790,0
20240829,192700,40475360,7790,7790,7790,7790,0
20240829,192600,40475360,7790,7790,7790,7790,0
20240829,192500,40475360,7790,7790,7790,7790,0
20240829,192400,40475360,7790,7790,7790,7790,46
20240829,192300,40475360,7790,7790,7790,7790,0
20240829,192200,40475360,7790,7790,7790,7790,0
20240829,192100,40475360,7790,7790,7790,7790,0
20240829,192000,40475360,7790,7790,7790,7790,0
20240829,191900,40475360,7790,7790,7790,7790,0
20240829,191800,40475360,7790,7790,7790,7790,0
20240829,191700,40475360,7790,7790,7790,7790,0
20240829,191600,40475360,7790,7790,7790,7790,0
20240829,191500,40475360,7790,7790,7790,7790,0
20240829,191400,40475360,7790,7790,7790,7790,0
20240829,191300,40475360,7790,7790,7790,7790,0
20240829,191200,40475360,7790,7790,7790,7790,0
20240829,191100,40475360,7790,7790,7790,7790,0
20240829,191000,40475360,7790,7790,7790,7790,0
20240829,190900,40475360,7790,7790,7790,7790,0
20240829,190800,40475360,7790,7790,7790,7790,0
20240829,190700,40475360,7790,7790,7790,7790,0
20240829,190600,40475360,7790,7790,7790,7790,0
20240829,190500,40475360,7790,7790,7790,7790,0
20240829,190400,40475360,7790,7790,7790,7790,0
20240829,190300,40475360,7790,7790,7790,7790,0
20240829,190200,40475360,7790,7790,7790,7790,0
20240829,190100,40475360,7790,7790,7790,7790,0
20240829,190000,40475360,7790,7790,7790,7790,0
20240829,185900,40475360,7790,7790,7790,7790,0
20240829,185800,40475360,7790,7790,7790,7790,0
20240829,185700,40475360,7790,7790,7790,7790,0
20240829,185600,40475360,7790,7790,7790,7790,0
20240829,185500,40475360,7790,7790,7790,7790,0
20240829,185400,40475360,7790,7790,7790,7790,46
20240829,185300,40475360,7790,7790,7790,7790,0
20240829,185200,40475360,7790,7790,7790,7790,0
20240829,185100,40475360,7790,7790,7790,7790,0
20240829,185000,40475360,7790,7790,7790,7790,0
20240829,184900,40475360,7790,7790,7790,7790,0
20240829,184800,40475360,7790,7790,7790,7790,0
20240829,184700,40475360,7790,7790,7790,7790,0
20240829,184600,40475360,7790,7790,7790,7790,0
20240829,184500,40475360,7790,7790,7790,7790,0
20240829,184400,40475360,7790,7790,7790,7790,0
20240829,184300,40475360,7790,7790,7790,7790,0
20240829,184200,40475360,7790,7790,7790,7790,0
20240829,184100,40475360,7790,7790,7790,7790,0
20240829,184000,40475360,7790,7790,7790,7790,0
20240829,183900,40475360,7790,7790,7790,7790,0
20240829,183800,40475360,7790,7790,7790,7790,0
20240829,183700,40475360,7790,7790,7790,7790,0
20240829,183600,40475360,7790,7790,7790,7790,0
20240829,183500,40475360,7790,7790,7790,7790,0
20240829,183400,40475360,7790,7790,7790,7790,0
20240829,183300,40475360,7790,7790,7790,7790,0
20240829,183200,40475360,7790,7790,7790,7790,0
20240829,183100,40475360,7790,7790,7790,7790,0
20240829,183000,40475360,7790,7790,7790,7790,0
20240829,182900,40475360,7790,7790,7790,7790,0
20240829,182800,40475360,7790,7790,7790,7790,0
20240829,182700,40475360,7790,7790,7790,7790,0
20240829,182600,40475360,7790,7790,7790,7790,0
20240829,182500,40475360,7790,7790,7790,7790,0
20240829,182400,40475360,7790,7790,7790,7790,46
20240829,182300,40475360,7790,7790,7790,7790,0
20240829,182200,40475360,7790,7790,7790,7790,0
20240829,182100,40475360,7790,7790,7790,7790,0
20240829,182000,40475360,7790,7790,7790,7790,0
20240829,181900,40475360,7790,7790,7790,7790,0
20240829,181800,40475360,7790,7790,7790,7790,0
20240829,181700,40475360,7790,7790,7790,7790,0
20240829,181600,40475360,7790,7790,7790,7790,0
20240829,181500,40475360,7790,7790,7790,7790,0
20240829,181400,40475360,7790,7790,7790,7790,0
20240829,181300,40475360,7790,7790,7790,7790,0
20240829,181200,40475360,7790,7790,7790,7790,0
20240829,181100,40475360,7790,7790,7790,7790,0
20240829,181000,40475360,7790,7790,7790,7790,0
20240829,180900,40475360,7790,7790,7790,7790,0
20240829,180800,40475360,7790,7790,7790,7790,0
20240829,180700,40475360,7790,7790,7790,7790,0
20240829,180600,40475360,7790,7790,7790,7790,0
20240829,180500,40475360,7790,7790,7790,7790,0
20240829,180400,40475360,7790,7790,7790,7790,0
20240829,180300,40475360,7790,7790,7790,7790,0
20240829,180200,40475360,7790,7790,7790,7790,0
20240829,180100,40475360,7790,7790,7790,7790,0
20240829,180000,40475360,7790,7790,7790,7790,0
20240829,175900,40475360,7790,7790,7790,7790,0
20240829,175800,40475360,7790,7790,7790,7790,0
20240829,175700,40475360,7790,7790,7790,7790,0
20240829,175600,40475360,7790,7790,7790,7790,0
20240829,175500,40475360,7790,7790,7790,7790,0
20240829,175400,40475360,7790,7790,7790,7790,46
20240829,175300,40475360,7790,7790,7790,7790,0
20240829,175200,40475360,7790,7790,7790,7790,0
20240829,175100,40475360,7790,7790,7790,7790,0
20240829,175000,40475360,7790,7790,7790,7790,0
20240829,174900,40475360,7790,7790,7790,7790,0
20240829,174800,40475360,7790,7790,7790,7790,0
20240829,174700,40475360,7790,7790,7790,7790,0
20240829,174600,40475360,7790,7790,7790,7790,0
20240829,174500,40475360,7790,7790,7790,7790,0
20240829,174400,40475360,7790,7790,7790,7790,0
20240829,174300,40475360,7790,7790,7790,7790,0
20240829,174200,40475360,7790,7790,7790,7790,0
20240829,174100,40475360,7790,7790,7790,7790,0
20240829,174000,40475360,7790,7790,7790,7790,0
20240829,173900,40475360,7790,7790,7790,7790,0
20240829,173800,40475360,7790,7790,7790,7790,0
20240829,173700,40475360,7790,7790,7790,7790,0
20240829,173600,40475360,7790,7790,7790,7790,0
20240829,173500,40475360,7790,7790,7790,7790,0
20240829,173400,40475360,7790,7790,7790,7790,0
20240829,173300,40475360,7790,7790,7790,7790,0
20240829,173200,40475360,7790,7790,7790,7790,0
20240829,173100,40475360,7790,7790,7790,7790,0
20240829,173000,40475360,7790,7790,7790,7790,0
20240829,172900,40475360,7790,7790,7790,7790,0
20240829,172800,40475360,7790,7790,7790,7790,0
20240829,172700,40475360,7790,7790,7790,7790,0
20240829,172600,40475360,7790,7790,7790,7790,0
20240829,172500,40475360,7790,7790,7790,7790,0
20240829,172400,40475360,7790,7790,7790,7790,46
20240829,172300,40475360,7790,7790,7790,7790,0
20240829,172200,40475360,7790,7790,7790,7790,0
20240829,172100,40475360,7790,7790,7790,7790,0
20240829,172000,40475360,7790,7790,7790,7790,0
20240829,171900,40475360,7790,7790,7790,7790,0
20240829,171800,40475360,7790,7790,7790,7790,0
20240829,171700,40475360,7790,7790,7790,7790,0
20240829,171600,40475360,7790,7790,7790,7790,0
20240829,171500,40475360,7790,7790,7790,7790,0
20240829,171400,40475360,7790,7790,7790,7790,0
20240829,171300,40475360,7790,7790,7790,7790,0
20240829,171200,40475360,7790,7790,7790,7790,0
20240829,171100,40475360,7790,7790,7790,7790,0
20240829,171000,40475360,7790,7790,7790,7790,0
20240829,170900,40475360,7790,7790,7790,7790,0
20240829,170800,40475360,7790,7790,7790,7790,0
20240829,170700,40475360,7790,7790,7790,7790,0
20240829,170600,40475360,7790,7790,7790,7790,0
20240829,170500,40475360,7790,7790,7790,7790,0
20240829,170400,40475360,7790,7790,7790,7790,0
20240829,170300,40475360,7790,7790,7790,7790,0
20240829,170200,40475360,7790,7790,7790,7790,0
20240829,170100,40475360,7790,7790,7790,7790,0
20240829,170000,40475360,7790,7790,7790,7790,0
20240829,165900,40475360,7790,7790,7790,7790,0
20240829,165800,40475360,7790,7790,7790,7790,0
20240829,165700,40475360,7790,7790,7790,7790,0
20240829,165600,40475360,7790,7790,7790,7790,0
20240829,165500,40475360,7790,7790,7790,7790,0
20240829,165400,40475360,7790,7790,7790,7790,46
20240829,165300,40475360,7790,7790,7790,7790,0
20240829,165200,40475360,7790,7790,7790,7790,0
20240829,165100,40475360,7790,7790,7790,7790,0
20240829,165000,40475360,7790,7790,7790,7790,0
20240829,164900,40475360,7790,7790,7790,7790,0
20240829,164800,40475360,7790,7790,7790,7790,0
20240829,164700,40475360,7790,7790,7790,7790,0
20240829,164600,40475360,7790,7790,7790,7790,0
20240829,164500,40475360,7790,7790,7790,7790,0
20240829,164400,40475360,7790,7790,7790,7790,0
20240829,164300,40475360,7790,7790,7790,7790,0
20240829,164200,40475360,7790,7790,7790,7790,0
20240829,164100,40475360,7790,7790,7790,7790,0
20240829,164000,40475360,7790,7790,7790,7790,0
20240829,163900,40475360,7790,7790,7790,7790,0
20240829,163800,40475360,7790,7790,7790,7790,0
20240829,163700,40475360,7790,7790,7790,7790,0
20240829,163600,40475360,7790,7790,7790,7790,0
20240829,163500,40475360,7790,7790,7790,7790,0
20240829,163400,40475360,7790,7790,7790,7790,0
20240829,163300,40475360,7790,7790,7790,7790,0
20240829,163200,40475360,7790,7790,7790,7790,0
20240829,163100,40475360,7790,7790,7790,7790,0
20240829,163000,40475360,7790,7790,7790,7790,0
20240829,162900,40475360,7790,7790,7790,7790,0
20240829,162800,40475360,7790,7790,7790,7790,0
20240829,162700,40475360,7790,7790,7790,7790,0
20240829,162600,40475360,7790,7790,7790,7790,0
20240829,162500,40475360,7790,7790,7790,7790,0
20240829,162400,40475360,7790,7790,7790,7790,46
20240829,162300,40475360,7790,7790,7790,7790,0
20240829,162200,40475360,7790,7790,7790,7790,0
20240829,162100,40475360,7790,7790,7790,7790,0
20240829,162000,40475360,7790,7790,7790,7790,0
20240829,161900,40475360,7790,7790,7790,7790,0
20240829,161800,40475360,7790,7790,7790,7790,0
20240829,161700,40475360,7790,7790,7790,7790,0
20240829,161600,40475360,7790,7790,7790,7790,0
20240829,161500,40475360,7790,7790,7790,7790,0
20240829,161400,40475360,7790,7790,7790,7790,0
20240829,161300,40475360,7790,7790,7790,7790,0
20240829,161200,40475360,7790,7790,7790,7790,0
20240829,161100,40475360,7790,7790,7790,7790,0
20240829,161000,40475360,7790,7790,7790,7790,0
20240829,160900,40475360,7790,7790,7790,7790,0
20240829,160800,40475360,7790,7790,7790,7790,0
20240829,160700,40475360,7790,7790,7790,7790,0
20240829,160600,40475360,7790,7790,7790,7790,0
20240829,160500,40475360,7790,7790,7790,7790,0
20240829,160400,40475360,7790,7790,7790,7790,0
20240829,160300,40475360,7790,7790,7790,7790,0
20240829,160200,40475360,7790,7790,7790,7790,0
20240829,160100,40475360,7790,7790,7790,7790,0
20240829,160000,40475360,7790,7790,7790,7790,0
20240829,155900,40475360,7790,7790,7790,7790,0
20240829,155800,40475360,7790,7790,7790,7790,0
20240829,155700,40475360,7790,7790,7790,7790,0
20240829,155600,40475360,7790,7790,7790,7790,0
20240829,155500,40475360,7790,7790,7790,7790,0
20240829,155400,40475360,7790,7790,7790,7790,46
20240829,155300,40475360,7790,7790,7790,7790,0
20240829,155200,40475360,7790,7790,7790,7790,0
20240829,155100,40475360,7790,7790,7790,7790,0
20240829,155000,40475360,7790,7790,7790,7790,0
20240829,154900,40475360,7790,7790,7790,7790,0
20240829,154800,40475360,7790,7790,7790,7790,0
20240829,154700,40475360,7790,7790,7790,7790,0
20240829,154600,40475360,7790,7790,7790,7790,0
20240829,154500,40475360,7790,7790,7790,7790,0
20240829,154400,40475360,7790,7790,7790,7790,0
20240829,154300,40475360,7790,7790,7790,7790,0
20240829,154200,40475360,7790,7790,7790,7790,0
20240829,154100,40475360,7790,7790,7790,7790,0
20240829,154000,40475360,7790,7790,7790,7790,0
20240829,153900,40475360,7790,7790,7790,7790,0
20240829,153800,40475360,7790,7790,7790,7790,0
20240829,153700,40475360,7790,7790,7790,7790,0
20240829,153600,40475360,7790,7790,7790,7790,0
20240829,153500,40475360,7790,7790,7790,7790,0
20240829,153400,40475360,7790,7790,7790,7790,0
20240829,153300,40475360,7790,7790,7790,7790,0
20240829,153200,40475360,7790,7790,7790,7790,0
20240829,153100,40475360,7790,7790,7790,7790,0
20240829,153000,40475360,7790,7790,7790,7790,46
20240829,152900,40117020,7790,7790,7790,7790,0
20240829,152800,40117020,7790,7790,7790,7790,0
20240829,152700,40117020,7790,7790,7790,7790,0
20240829,152600,40117020,7790,7790,7790,7790,0
20240829,152500,40117020,7790,7790,7790,7790,0
20240829,152400,40117020,7790,7790,7790,7790,0
20240829,152300,40117020,7790,7790,7790,7790,0
20240829,152200,40117020,7790,7790,7790,7790,0
20240829,152100,40117020,7790,7790,7790,7790,0
20240829,152000,40117020,7790,7790,7790,7790,0
20240829,151900,40117020,7790,7790,7790,7790,0
20240829,151800,40117020,7790,7760,7790,7760,4
20240829,151700,40085950,7790,7790,7790,7790,1
20240829,151600,40078160,7790,7790,7790,7790,0
20240829,151500,40078160,7790,7790,7790,7790,0
20240829,151400,40078160,7790,7790,7790,7790,0
20240829,151300,40078160,7790,7790,7790,7790,0
20240829,151200,40078160,7790,7790,7790,7790,1
20240829,151100,40070370,7760,7760,7760,7760,4
20240829,151000,40039330,7800,7800,7800,7800,0
20240829,150900,40039330,7800,7800,7800,7800,0
20240829,150800,40039330,7800,7800,7800,7800,0
20240829,150700,40039330,7800,7800,7800,7800,0
20240829,150600,40039330,7800,7800,7800,7800,0
20240829,150500,40039330,7800,7800,7800,7800,0
20240829,150400,40039330,7800,7800,7800,7800,0
20240829,150300,40039330,7800,7800,7800,7800,0
20240829,150200,40039330,7800,7800,7800,7800,0
20240829,150100,40039330,7800,7800,7800,7800,0
20240829,150000,40039330,7800,7800,7800,7800,1
20240829,145900,40031530,7750,7750,7750,7750,299
20240829,145800,37714280,7750,7750,7750,7750,0
20240829,145700,37714280,7750,7750,7750,7750,0
20240829,145600,37714280,7750,7750,7750,7750,0
20240829,145500,37714280,7750,7750,7750,7750,0
20240829,145400,37714280,7750,7750,7750,7750,0
20240829,145300,37714280,7750,7750,7750,7750,0
20240829,145200,37714280,7750,7750,7750,7750,0
20240829,145100,37714280,7750,7750,7750,7750,6
20240829,145000,37667780,7750,7750,7750,7750,0
20240829,144900,37667780,7750,7750,7750,7750,0
20240829,144800,37667780,7750,7750,7750,7750,0
20240829,144700,37667780,7750,7750,7750,7750,0
20240829,144600,37667780,7750,7750,7750,7750,6
20240829,144500,37621280,7750,7750,7750,7750,0
20240829,144400,37621280,7750,7750,7750,7750,0
20240829,144300,37621280,7750,7750,7750,7750,0
20240829,144200,37621280,7750,7750,7750,7750,0
20240829,144100,37621280,7750,7750,7750,7750,0
20240829,144000,37621280,7750,7750,7750,7750,0
20240829,143900,37621280,7750,7750,7750,7750,0
20240829,143800,37621280,7750,7750,7750,7750,0
20240829,143700,37621280,7750,7750,7750,7750,0
20240829,143600,37621280,7750,7750,7750,7750,10
20240829,143500,37543780,7750,7750,7750,7750,0
20240829,143400,37543780,7750,7750,7750,7750,0
20240829,143300,37543780,7750,7750,7750,7750,0
20240829,143200,37543780,7750,7750,7750,7750,0
20240829,143100,37543780,7750,7750,7750,7750,0
20240829,143000,37543780,7750,7750,7750,7750,0
20240829,142900,37543780,7750,7750,7750,7750,0
20240829,142800,37543780,7750,7750,7750,7750,0
20240829,142700,37543780,7750,7750,7750,7750,0
20240829,142600,37543780,7750,7750,7750,7750,0
20240829,142500,37543780,7750,7750,7750,7750,0
20240829,142400,37543780,7750,7750,7750,7750,0
20240829,142300,37543780,7750,7750,7750,7750,0
20240829,142200,37543780,7750,7750,7750,7750,1
20240829,142100,37536030,7730,7730,7730,7730,100
20240829,142000,36763030,7720,7720,7720,7720,5
20240829,141900,36724430,7720,7720,7720,7720,30
20240829,141800,36492830,7720,7720,7720,7720,0
20240829,141700,36492830,7720,7720,7720,7720,0
20240829,141600,36492830,7720,7720,7720,7720,200
20240829,141500,34948830,7710,7720,7720,7710,100
20240829,141400,34176930,7720,7720,7720,7720,7
20240829,141300,34122890,7720,7720,7720,7720,0
20240829,141200,34122890,7720,7720,7720,7720,10
20240829,141100,34045690,7710,7710,7710,7710,15
20240829,141000,33930040,7710,7710,7710,7710,10
20240829,140900,33852940,7710,7710,7710,7710,10
20240829,140800,33775840,7720,7720,7720,7720,0
20240829,140700,33775840,7720,7710,7720,7710,12
20240829,140600,33683300,7710,7710,7710,7710,0
20240829,140500,33683300,7710,7710,7710,7710,0
20240829,140400,33683300,7710,7710,7710,7710,1
20240829,140300,33675590,7720,7720,7720,7720,0
20240829,140200,33675590,7720,7720,7720,7720,0
20240829,140100,33675590,7720,7720,7720,7720,0
20240829,140000,33675590,7720,7720,7720,7720,3
20240829,135900,33652430,7700,7720,7720,7700,458
20240829,135800,30117260,7730,7730,7730,7730,0
20240829,135700,30117260,7730,7730,7730,7730,0
20240829,135600,30117260,7730,7730,7730,7730,0
20240829,135500,30117260,7730,7730,7730,7730,2
20240829,135400,30101800,7720,7740,7740,7720,599
20240829,135300,25475360,7740,7740,7740,7740,0
20240829,135200,25475360,7740,7740,7740,7740,0
20240829,135100,25475360,7740,7740,7740,7740,0
20240829,135000,25475360,7740,7740,7740,7740,0
20240829,134900,25475360,7740,7740,7740,7740,0
20240829,134800,25475360,7740,7740,7740,7740,0
20240829,134700,25475360,7740,7740,7740,7740,42
20240829,134600,25150280,7750,7750,7750,7750,0
20240829,134500,25150280,7750,7750,7750,7750,0
20240829,134400,25150280,7750,7750,7750,7750,10
20240829,134300,25072780,7750,7750,7750,7750,0
20240829,134200,25072780,7750,7750,7750,7750,0
20240829,134100,25072780,7750,7750,7750,7750,0
20240829,134000,25072780,7750,7750,7750,7750,76
20240829,133900,24483780,7760,7760,7760,7760,0
20240829,133800,24483780,7760,7760,7760,7760,0
20240829,133700,24483780,7760,7760,7760,7760,0
20240829,133600,24483780,7760,7760,7760,7760,87
20240829,133500,23808660,7780,7780,7780,7780,0
20240829,133400,23808660,7780,7780,7780,7780,0
20240829,133300,23808660,7780,7780,7780,7780,0
20240829,133200,23808660,7780,7780,7780,7780,0
20240829,133100,23808660,7780,7780,7780,7780,0
20240829,133000,23808660,7780,7780,7780,7780,0
20240829,132900,23808660,7780,7780,7780,7780,0
20240829,132800,23808660,7780,7780,7780,7780,0
20240829,132700,23808660,7780,7780,7780,7780,0
20240829,132600,23808660,7780,7780,7780,7780,0
20240829,132500,23808660,7780,7780,7780,7780,0
20240829,132400,23808660,7780,7780,7780,7780,10
20240829,132300,23730860,7780,7780,7780,7780,0
20240829,132200,23730860,7780,7780,7780,7780,0
20240829,132100,23730860,7780,7780,7780,7780,0
20240829,132000,23730860,7780,7780,7780,7780,0
20240829,131900,23730860,7780,7780,7780,7780,0
20240829,131800,23730860,7780,7780,7780,7780,0
20240829,131700,23730860,7780,7780,7780,7780,0
20240829,131600,23730860,7780,7780,7780,7780,0
20240829,131500,23730860,7780,7780,7780,7780,0
20240829,131400,23730860,7780,7780,7780,7780,0
20240829,131300,23730860,7780,7780,7780,7780,0
20240829,131200,23730860,7780,7780,7780,7780,0
20240829,131100,23730860,7780,7780,7780,7780,0
20240829,131000,23730860,7780,7780,7780,7780,0
20240829,130900,23730860,7780,7780,7780,7780,0
20240829,130800,23730860,7780,7780,7780,7780,0
20240829,130700,23730860,7780,7780,7780,7780,0
20240829,130600,23730860,7780,7780,7780,7780,0
20240829,130500,23730860,7780,7780,7780,7780,0
20240829,130400,23730860,7780,7780,7780,7780,1
20240829,130300,23723080,7760,7760,7760,7760,0
20240829,130200,23723080,7760,7760,7760,7760,0
20240829,130100,23723080,7760,7760,7760,7760,0
20240829,130000,23723080,7760,7760,7760,7760,13
20240829,125900,23622200,7770,7770,7770,7770,0
20240829,125800,23622200,7770,7770,7770,7770,0
20240829,125700,23622200,7770,7770,7770,7770,0
20240829,125600,23622200,7770,7770,7770,7770,0
20240829,125500,23622200,7770,7770,7770,7770,0
20240829,125400,23622200,7770,7770,7770,7770,0
20240829,125300,23622200,7770,7770,7770,7770,0
20240829,125200,23622200,7770,7770,7770,7770,0
20240829,125100,23622200,7770,7770,7770,7770,0
20240829,125000,23622200,7770,7770,7770,7770,0
20240829,124900,23622200,7770,7770,7770,7770,0
20240829,124800,23622200,7770,7770,7770,7770,0
20240829,124700,23622200,7770,7770,7770,7770,0
20240829,124600,23622200,7770,7770,7770,7770,0
20240829,124500,23622200,7770,7770,7770,7770,0
20240829,124400,23622200,7770,7770,7770,7770,0
20240829,124300,23622200,7770,7770,7770,7770,0
20240829,124200,23622200,7770,7770,7770,7770,0
20240829,124100,23622200,7770,7770,7770,7770,0
20240829,124000,23622200,7770,7770,7770,7770,0
20240829,123900,23622200,7770,7770,7770,7770,0
20240829,123800,23622200,7770,7770,7770,7770,0
20240829,123700,23622200,7770,7770,7770,7770,1
20240829,123600,23614430,7770,7770,7770,7770,0
20240829,123500,23614430,7770,7770,7770,7770,110
20240829,123400,22759730,7780,7780,7780,7780,0
20240829,123300,22759730,7780,7780,7780,7780,0
20240829,123200,22759730,7780,7780,7780,7780,1
20240829,123100,22751950,7780,7780,7780,7780,0
20240829,123000,22751950,7780,7780,7780,7780,0
20240829,122900,22751950,7780,7780,7780,7780,0
20240829,122800,22751950,7780,7780,7780,7780,0
20240829,122700,22751950,7780,7780,7780,7780,0
20240829,122600,22751950,7780,7780,7780,7780,0
20240829,122500,22751950,7780,7780,7780,7780,0
20240829,122400,22751950,7780,7780,7780,7780,0
20240829,122300,22751950,7780,7790,7790,7780,191
20240829,122200,21265130,7790,7790,7790,7790,16
20240829,122100,21140490,7810,7810,7810,7810,0
20240829,122000,21140490,7810,7810,7810,7810,0
20240829,121900,21140490,7810,7810,7810,7810,0
20240829,121800,21140490,7810,7810,7810,7810,0
20240829,121700,21140490,7810,7810,7810,7810,0
20240829,121600,21140490,7810,7810,7810,7810,0
20240829,121500,21140490,7810,7810,7810,7810,0
20240829,121400,21140490,7810,7810,7810,7810,0
20240829,121300,21140490,7810,7810,7810,7810,0
20240829,121200,21140490,7810,7810,7810,7810,0
20240829,121100,21140490,7810,7810,7810,7810,0
20240829,121000,21140490,7810,7810,7810,7810,10
20240829,120900,21062390,7790,7790,7790,7790,5
20240829,120800,21023440,7800,7800,7800,7800,0
20240829,120700,21023440,7800,7800,7800,7800,0
20240829,120600,21023440,7800,7810,7810,7800,10
20240829,120500,20945390,7810,7810,7810,7810,107
20240829,120400,20109720,7810,7810,7810,7810,0
20240829,120300,20109720,7810,7810,7810,7810,0
20240829,120200,20109720,7810,7810,7810,7810,0
20240829,120100,20109720,7810,7810,7810,7810,0
20240829,120000,20109720,7810,7810,7810,7810,0
20240829,115900,20109720,7810,7810,7810,7810,0
20240829,115800,20109720,7810,7810,7810,7810,0
20240829,115700,20109720,7810,7810,7810,7810,0
20240829,115600,20109720,7810,7810,7810,7810,0
20240829,115500,20109720,7810,7810,7810,7810,0
20240829,115400,20109720,7810,7810,7810,7810,0
20240829,115300,20109720,7810,7810,7810,7810,0
20240829,115200,20109720,7810,7810,7810,7810,111
20240829,115100,19242810,7810,7810,7810,7810,0
20240829,115000,19242810,7810,7810,7810,7810,0
20240829,114900,19242810,7810,7810,7810,7810,1
20240829,114800,19235000,7800,7800,7800,7800,0
20240829,114700,19235000,7800,7800,7800,7800,0
20240829,114600,19235000,7800,7800,7800,7800,0
20240829,114500,19235000,7800,7800,7800,7800,0
20240829,114400,19235000,7800,7800,7800,7800,0
20240829,114300,19235000,7800,7800,7800,7800,0
20240829,114200,19235000,7800,7800,7800,7800,0
20240829,114100,19235000,7800,7800,7800,7800,0
20240829,114000,19235000,7800,7800,7800,7800,0
20240829,113900,19235000,7800,7800,7800,7800,36
20240829,113800,18954200,7810,7810,7810,7810,0
20240829,113700,18954200,7810,7810,7810,7810,0
20240829,113600,18954200,7810,7810,7810,7810,0
20240829,113500,18954200,7810,7810,7810,7810,0
20240829,113400,18954200,7810,7810,7810,7810,0
20240829,113300,18954200,7810,7810,7810,7810,0
20240829,113200,18954200,7810,7810,7810,7810,0
20240829,113100,18954200,7810,7810,7810,7810,0
20240829,113000,18954200,7810,7810,7810,7810,0
20240829,112900,18954200,7810,7810,7810,7810,0
20240829,112800,18954200,7810,7810,7810,7810,0
20240829,112700,18954200,7810,7810,7810,7810,0
20240829,112600,18954200,7810,7810,7810,7810,0
20240829,112500,18954200,7810,7810,7810,7810,0
20240829,112400,18954200,7810,7810,7810,7810,1
20240829,112300,18946390,7800,7800,7800,7800,20
20240829,112200,18790390,7800,7800,7800,7800,0
20240829,112100,18790390,7800,7800,7800,7800,0
20240829,112000,18790390,7800,7800,7800,7800,0
20240829,111900,18790390,7800,7800,7800,7800,0
20240829,111800,18790390,7800,7800,7800,7800,0
20240829,111700,18790390,7800,7800,7800,7800,0
20240829,111600,18790390,7800,7800,7800,7800,0
20240829,111500,18790390,7800,7800,7800,7800,0
20240829,111400,18790390,7800,7800,7800,7800,0
20240829,111300,18790390,7800,7800,7800,7800,0
20240829,111200,18790390,7800,7800,7800,7800,11
20240829,111100,18704590,7800,7800,7800,7800,10
20240829,111000,18626590,7800,7800,7800,7800,10
20240829,110900,18548590,7800,7800,7800,7800,0
20240829,110800,18548590,7800,7800,7800,7800,0
20240829,110700,18548590,7800,7800,7800,7800,0
20240829,110600,18548590,7800,7800,7800,7800,0
20240829,110500,18548590,7800,7800,7800,7800,0
20240829,110400,18548590,7800,7800,7800,7800,0
20240829,110300,18548590,7800,7800,7800,7800,40
20240829,110200,18236590,7800,7750,7800,7750,13
20240829,110100,18135790,7800,7800,7800,7800,0
20240829,110000,18135790,7800,7800,7800,7800,0
20240829,105900,18135790,7800,7800,7800,7800,0
20240829,105800,18135790,7800,7800,7800,7800,0
20240829,105700,18135790,7800,7800,7800,7800,0
20240829,105600,18135790,7800,7800,7800,7800,10
20240829,105500,18057790,7800,7800,7800,7800,29
20240829,105400,17831590,7800,7800,7800,7800,15
20240829,105300,17714590,7800,7800,7800,7800,0
20240829,105200,17714590,7800,7800,7800,7800,0
20240829,105100,17714590,7800,7800,7800,7800,0
20240829,105000,17714590,7800,7800,7800,7800,0
20240829,104900,17714590,7800,7800,7800,7800,0
20240829,104800,17714590,7800,7800,7800,7800,0
20240829,104700,17714590,7800,7800,7800,7800,0
20240829,104600,17714590,7800,7800,7800,7800,0
20240829,104500,17714590,7800,7800,7800,7800,0
20240829,104400,17714590,7800,7800,7800,7800,0
20240829,104300,17714590,7800,7800,7800,7800,0
20240829,104200,17714590,7800,7800,7800,7800,0
20240829,104100,17714590,7800,7800,7800,7800,0
20240829,104000,17714590,7800,7800,7800,7800,0
20240829,103900,17714590,7800,7800,7800,7800,0
20240829,103800,17714590,7800,7800,7800,7800,0
20240829,103700,17714590,7800,7800,7800,7800,0
20240829,103600,17714590,7800,7800,7800,7800,10
20240829,103500,17636590,7800,7800,7800,7800,0
20240829,103400,17636590,7800,7800,7800,7800,0
20240829,103300,17636590,7800,7800,7800,7800,0
20240829,103200,17636590,7800,7800,7800,7800,0
20240829,103100,17636590,7800,7800,7800,7800,0
20240829,103000,17636590,7800,7800,7800,7800,0
20240829,102900,17636590,7800,7800,7800,7800,1
20240829,102800,17628790,7750,7750,7750,7750,0
20240829,102700,17628790,7750,7750,7750,7750,52
20240829,102600,17225790,7750,7750,7750,7750,0
20240829,102500,17225790,7750,7750,7750,7750,1
20240829,102400,17218040,7750,7750,7750,7750,0
20240829,102300,17218040,7750,7750,7750,7750,1
20240829,102200,17210290,7740,7740,7740,7740,0
20240829,102100,17210290,7740,7740,7740,7740,5
20240829,102000,17171590,7740,7740,7740,7740,0
20240829,101900,17171590,7740,7740,7740,7740,0
20240829,101800,17171590,7740,7730,7740,7730,30
20240829,101700,16939490,7720,7730,7730,7720,15
20240829,101600,16823590,7730,7730,7730,7730,0
20240829,101500,16823590,7730,7730,7730,7730,1
20240829,101400,16815860,7750,7750,7750,7750,0
20240829,101300,16815860,7750,7750,7750,7750,0
20240829,101200,16815860,7750,7750,7750,7750,0
20240829,101100,16815860,7750,7750,7750,7750,0
20240829,101000,16815860,7750,7750,7750,7750,1
20240829,100900,16808110,7850,7850,7850,7850,10
20240829,100800,16729610,7870,7870,7870,7870,4
20240829,100700,16698130,7880,7880,7880,7880,0
20240829,100600,16698130,7880,7680,7880,7680,681
20240829,100500,11373870,7680,7670,7680,7670,137
20240829,100400,10323070,7660,7660,7660,7660,82
20240829,100300,9694950,7660,7650,7660,7650,234
20240829,100200,7903980,7650,7650,7650,7650,1
20240829,100100,7896330,7640,7630,7640,7630,16
20240829,100000,7774240,7640,7640,7640,7640,0
20240829,095900,7774240,7640,7640,7640,7640,136
20240829,095800,6735200,7640,7640,7640,7640,45
20240829,095700,6391400,7650,7650,7650,7650,0
20240829,095600,6391400,7650,7650,7650,7650,5
20240829,095500,6353150,7650,7650,7650,7650,0
20240829,095400,6353150,7650,7650,7650,7650,0
20240829,095300,6353150,7650,7650,7650,7650,0
20240829,095200,6353150,7650,7650,7650,7650,0
20240829,095100,6353150,7650,7650,7650,7650,5
20240829,095000,6314900,7650,7650,7650,7650,0
20240829,094900,6314900,7650,7650,7650,7650,2
20240829,094800,6299600,7650,7650,7650,7650,0
20240829,094700,6299600,7650,7650,7650,7650,0
20240829,094600,6299600,7650,7650,7650,7650,0
20240829,094500,6299600,7650,7650,7650,7650,0
20240829,094400,6299600,7650,7650,7650,7650,0
20240829,094300,6299600,7650,7650,7650,7650,0
20240829,094200,6299600,7650,7650,7650,7650,105
20240829,094100,5496350,7650,7620,7650,7620,153
20240829,094000,4330460,7620,7620,7620,7620,0
20240829,093900,4330460,7620,7650,7650,7620,87
20240829,093800,3667490,7620,7620,7620,7620,0
20240829,093700,3667490,7620,7620,7620,7620,0
20240829,093600,3667490,7620,7620,7620,7620,0
20240829,093500,3667490,7620,7620,7620,7620,0
20240829,093400,3667490,7620,7620,7620,7620,7
20240829,093300,3614150,7650,7650,7650,7650,0
20240829,093200,3614150,7650,7650,7650,7650,1
20240829,093100,3606500,7600,7600,7600,7600,0
20240829,093000,3606500,7600,7600,7600,7600,0
20240829,092900,3606500,7600,7600,7600,7600,0
20240829,092800,3606500,7600,7600,7600,7600,0
20240829,092700,3606500,7600,7640,7650,7600,337
20240829,092600,1041240,7640,7640,7640,7640,0
20240829,092500,1041240,7640,7640,7640,7640,1
20240829,092400,1033600,7650,7650,7650,7650,0
20240829,092300,1033600,7650,7650,7650,7650,0
20240829,092200,1033600,7650,7650,7650,7650,0
20240829,092100,1033600,7650,7650,7650,7650,0
20240829,092000,1033600,7650,7650,7650,7650,0
20240829,091900,1033600,7650,7650,7650,7650,10
20240829,091800,957100,7650,7650,7650,7650,0
20240829,091700,957100,7650,7650,7650,7650,0
20240829,091600,957100,7650,7650,7650,7650,0
20240829,091500,957100,7650,7650,7650,7650,19
20240829,091400,811750,7650,7650,7650,7650,0
20240829,091300,811750,7650,7650,7650,7650,3
20240829,091200,788800,7660,7660,7660,7660,0
20240829,091100,788800,7660,7660,7660,7660,0
20240829,091000,788800,7660,7660,7660,7660,12
20240829,090900,696880,7660,7660,7660,7660,1
20240829,090800,689220,7660,7660,7660,7660,0
20240829,090700,689220,7660,7650,7660,7640,55
20240829,090600,268160,7660,7660,7660,7660,0
20240829,090500,268160,7660,7660,7660,7650,24
20240829,090400,84330,7660,7660,7660,7660,0
20240829,090300,84330,7660,7660,7660,7660,0
20240829,090200,84330,7660,7660,7660,7660,0
20240829,090100,84330,7660,7660,7660,7660,1
20240829,090000,76670,7660,7670,7670,7660,10