KissMeData/200780/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,203100,35056370,5330,5330,5330,5330,270
20240830,203000,35056370,5330,5330,5330,5330,0
20240830,202900,35056370,5330,5330,5330,5330,0
20240830,202800,35056370,5330,5330,5330,5330,0
20240830,202700,35056370,5330,5330,5330,5330,0
20240830,202600,35056370,5330,5330,5330,5330,0
20240830,202500,35056370,5330,5330,5330,5330,0
20240830,202400,35056370,5330,5330,5330,5330,0
20240830,202300,35056370,5330,5330,5330,5330,0
20240830,202200,35056370,5330,5330,5330,5330,0
20240830,202100,35056370,5330,5330,5330,5330,0
20240830,202000,35056370,5330,5330,5330,5330,0
20240830,201900,35056370,5330,5330,5330,5330,0
20240830,201800,35056370,5330,5330,5330,5330,0
20240830,201700,35056370,5330,5330,5330,5330,0
20240830,201600,35056370,5330,5330,5330,5330,0
20240830,201500,35056370,5330,5330,5330,5330,0
20240830,201400,35056370,5330,5330,5330,5330,0
20240830,201300,35056370,5330,5330,5330,5330,0
20240830,201200,35056370,5330,5330,5330,5330,0
20240830,201100,35056370,5330,5330,5330,5330,0
20240830,201000,35056370,5330,5330,5330,5330,0
20240830,200900,35056370,5330,5330,5330,5330,0
20240830,200800,35056370,5330,5330,5330,5330,0
20240830,200700,35056370,5330,5330,5330,5330,0
20240830,200600,35056370,5330,5330,5330,5330,0
20240830,200500,35056370,5330,5330,5330,5330,0
20240830,200400,35056370,5330,5330,5330,5330,0
20240830,200300,35056370,5330,5330,5330,5330,0
20240830,200200,35056370,5330,5330,5330,5330,0
20240830,200100,35056370,5330,5330,5330,5330,270
20240830,200000,35056370,5330,5330,5330,5330,0
20240830,195900,35056370,5330,5330,5330,5330,0
20240830,195800,35056370,5330,5330,5330,5330,0
20240830,195700,35056370,5330,5330,5330,5330,0
20240830,195600,35056370,5330,5330,5330,5330,0
20240830,195500,35056370,5330,5330,5330,5330,0
20240830,195400,35056370,5330,5330,5330,5330,0
20240830,195300,35056370,5330,5330,5330,5330,0
20240830,195200,35056370,5330,5330,5330,5330,0
20240830,195100,35056370,5330,5330,5330,5330,0
20240830,195000,35056370,5330,5330,5330,5330,0
20240830,194900,35056370,5330,5330,5330,5330,0
20240830,194800,35056370,5330,5330,5330,5330,0
20240830,194700,35056370,5330,5330,5330,5330,0
20240830,194600,35056370,5330,5330,5330,5330,0
20240830,194500,35056370,5330,5330,5330,5330,0
20240830,194400,35056370,5330,5330,5330,5330,0
20240830,194300,35056370,5330,5330,5330,5330,0
20240830,194200,35056370,5330,5330,5330,5330,0
20240830,194100,35056370,5330,5330,5330,5330,0
20240830,194000,35056370,5330,5330,5330,5330,0
20240830,193900,35056370,5330,5330,5330,5330,0
20240830,193800,35056370,5330,5330,5330,5330,0
20240830,193700,35056370,5330,5330,5330,5330,0
20240830,193600,35056370,5330,5330,5330,5330,0
20240830,193500,35056370,5330,5330,5330,5330,0
20240830,193400,35056370,5330,5330,5330,5330,0
20240830,193300,35056370,5330,5330,5330,5330,0
20240830,193200,35056370,5330,5330,5330,5330,0
20240830,193100,35056370,5330,5330,5330,5330,270
20240830,193000,35056370,5330,5330,5330,5330,0
20240830,192900,35056370,5330,5330,5330,5330,0
20240830,192800,35056370,5330,5330,5330,5330,0
20240830,192700,35056370,5330,5330,5330,5330,0
20240830,192600,35056370,5330,5330,5330,5330,0
20240830,192500,35056370,5330,5330,5330,5330,0
20240830,192400,35056370,5330,5330,5330,5330,0
20240830,192300,35056370,5330,5330,5330,5330,0
20240830,192200,35056370,5330,5330,5330,5330,0
20240830,192100,35056370,5330,5330,5330,5330,0
20240830,192000,35056370,5330,5330,5330,5330,0
20240830,191900,35056370,5330,5330,5330,5330,0
20240830,191800,35056370,5330,5330,5330,5330,0
20240830,191700,35056370,5330,5330,5330,5330,0
20240830,191600,35056370,5330,5330,5330,5330,0
20240830,191500,35056370,5330,5330,5330,5330,0
20240830,191400,35056370,5330,5330,5330,5330,0
20240830,191300,35056370,5330,5330,5330,5330,0
20240830,191200,35056370,5330,5330,5330,5330,0
20240830,191100,35056370,5330,5330,5330,5330,0
20240830,191000,35056370,5330,5330,5330,5330,0
20240830,190900,35056370,5330,5330,5330,5330,0
20240830,190800,35056370,5330,5330,5330,5330,0
20240830,190700,35056370,5330,5330,5330,5330,0
20240830,190600,35056370,5330,5330,5330,5330,0
20240830,190500,35056370,5330,5330,5330,5330,0
20240830,190400,35056370,5330,5330,5330,5330,0
20240830,190300,35056370,5330,5330,5330,5330,0
20240830,190200,35056370,5330,5330,5330,5330,0
20240830,190100,35056370,5330,5330,5330,5330,270
20240830,190000,35056370,5330,5330,5330,5330,0
20240830,185900,35056370,5330,5330,5330,5330,0
20240830,185800,35056370,5330,5330,5330,5330,0
20240830,185700,35056370,5330,5330,5330,5330,0
20240830,185600,35056370,5330,5330,5330,5330,0
20240830,185500,35056370,5330,5330,5330,5330,0
20240830,185400,35056370,5330,5330,5330,5330,0
20240830,185300,35056370,5330,5330,5330,5330,0
20240830,185200,35056370,5330,5330,5330,5330,0
20240830,185100,35056370,5330,5330,5330,5330,0
20240830,185000,35056370,5330,5330,5330,5330,0
20240830,184900,35056370,5330,5330,5330,5330,0
20240830,184800,35056370,5330,5330,5330,5330,0
20240830,184700,35056370,5330,5330,5330,5330,0
20240830,184600,35056370,5330,5330,5330,5330,0
20240830,184500,35056370,5330,5330,5330,5330,0
20240830,184400,35056370,5330,5330,5330,5330,0
20240830,184300,35056370,5330,5330,5330,5330,0
20240830,184200,35056370,5330,5330,5330,5330,0
20240830,184100,35056370,5330,5330,5330,5330,0
20240830,184000,35056370,5330,5330,5330,5330,0
20240830,183900,35056370,5330,5330,5330,5330,0
20240830,183800,35056370,5330,5330,5330,5330,0
20240830,183700,35056370,5330,5330,5330,5330,0
20240830,183600,35056370,5330,5330,5330,5330,0
20240830,183500,35056370,5330,5330,5330,5330,0
20240830,183400,35056370,5330,5330,5330,5330,0
20240830,183300,35056370,5330,5330,5330,5330,0
20240830,183200,35056370,5330,5330,5330,5330,0
20240830,183100,35056370,5330,5330,5330,5330,270
20240830,183000,35056370,5330,5330,5330,5330,0
20240830,182900,35056370,5330,5330,5330,5330,0
20240830,182800,35056370,5330,5330,5330,5330,0
20240830,182700,35056370,5330,5330,5330,5330,0
20240830,182600,35056370,5330,5330,5330,5330,0
20240830,182500,35056370,5330,5330,5330,5330,0
20240830,182400,35056370,5330,5330,5330,5330,0
20240830,182300,35056370,5330,5330,5330,5330,0
20240830,182200,35056370,5330,5330,5330,5330,0
20240830,182100,35056370,5330,5330,5330,5330,0
20240830,182000,35056370,5330,5330,5330,5330,0
20240830,181900,35056370,5330,5330,5330,5330,0
20240830,181800,35056370,5330,5330,5330,5330,0
20240830,181700,35056370,5330,5330,5330,5330,0
20240830,181600,35056370,5330,5330,5330,5330,0
20240830,181500,35056370,5330,5330,5330,5330,0
20240830,181400,35056370,5330,5330,5330,5330,0
20240830,181300,35056370,5330,5330,5330,5330,0
20240830,181200,35056370,5330,5330,5330,5330,0
20240830,181100,35056370,5330,5330,5330,5330,0
20240830,181000,35056370,5330,5330,5330,5330,0
20240830,180900,35056370,5330,5330,5330,5330,0
20240830,180800,35056370,5330,5330,5330,5330,0
20240830,180700,35056370,5330,5330,5330,5330,0
20240830,180600,35056370,5330,5330,5330,5330,0
20240830,180500,35056370,5330,5330,5330,5330,0
20240830,180400,35056370,5330,5330,5330,5330,0
20240830,180300,35056370,5330,5330,5330,5330,0
20240830,180200,35056370,5330,5330,5330,5330,0
20240830,180100,35056370,5330,5330,5330,5330,270
20240830,180000,35056370,5330,5330,5330,5330,0
20240830,175900,35056370,5330,5330,5330,5330,0
20240830,175800,35056370,5330,5330,5330,5330,0
20240830,175700,35056370,5330,5330,5330,5330,0
20240830,175600,35056370,5330,5330,5330,5330,0
20240830,175500,35056370,5330,5330,5330,5330,0
20240830,175400,35056370,5330,5330,5330,5330,0
20240830,175300,35056370,5330,5330,5330,5330,0
20240830,175200,35056370,5330,5330,5330,5330,0
20240830,175100,35056370,5330,5330,5330,5330,0
20240830,175000,35056370,5330,5330,5330,5330,0
20240830,174900,35056370,5330,5330,5330,5330,0
20240830,174800,35056370,5330,5330,5330,5330,0
20240830,174700,35056370,5330,5330,5330,5330,0
20240830,174600,35056370,5330,5330,5330,5330,0
20240830,174500,35056370,5330,5330,5330,5330,0
20240830,174400,35056370,5330,5330,5330,5330,0
20240830,174300,35056370,5330,5330,5330,5330,0
20240830,174200,35056370,5330,5330,5330,5330,0
20240830,174100,35056370,5330,5330,5330,5330,0
20240830,174000,35056370,5330,5330,5330,5330,0
20240830,173900,35056370,5330,5330,5330,5330,0
20240830,173800,35056370,5330,5330,5330,5330,0
20240830,173700,35056370,5330,5330,5330,5330,0
20240830,173600,35056370,5330,5330,5330,5330,0
20240830,173500,35056370,5330,5330,5330,5330,0
20240830,173400,35056370,5330,5330,5330,5330,0
20240830,173300,35056370,5330,5330,5330,5330,0
20240830,173200,35056370,5330,5330,5330,5330,0
20240830,173100,35056370,5330,5330,5330,5330,270
20240830,173000,35056370,5330,5330,5330,5330,0
20240830,172900,35056370,5330,5330,5330,5330,0
20240830,172800,35056370,5330,5330,5330,5330,0
20240830,172700,35056370,5330,5330,5330,5330,0
20240830,172600,35056370,5330,5330,5330,5330,0
20240830,172500,35056370,5330,5330,5330,5330,0
20240830,172400,35056370,5330,5330,5330,5330,0
20240830,172300,35056370,5330,5330,5330,5330,0
20240830,172200,35056370,5330,5330,5330,5330,0
20240830,172100,35056370,5330,5330,5330,5330,0
20240830,172000,35056370,5330,5330,5330,5330,0
20240830,171900,35056370,5330,5330,5330,5330,0
20240830,171800,35056370,5330,5330,5330,5330,0
20240830,171700,35056370,5330,5330,5330,5330,0
20240830,171600,35056370,5330,5330,5330,5330,0
20240830,171500,35056370,5330,5330,5330,5330,0
20240830,171400,35056370,5330,5330,5330,5330,0
20240830,171300,35056370,5330,5330,5330,5330,0
20240830,171200,35056370,5330,5330,5330,5330,0
20240830,171100,35056370,5330,5330,5330,5330,0
20240830,171000,35056370,5330,5330,5330,5330,0
20240830,170900,35056370,5330,5330,5330,5330,0
20240830,170800,35056370,5330,5330,5330,5330,0
20240830,170700,35056370,5330,5330,5330,5330,0
20240830,170600,35056370,5330,5330,5330,5330,0
20240830,170500,35056370,5330,5330,5330,5330,0
20240830,170400,35056370,5330,5330,5330,5330,0
20240830,170300,35056370,5330,5330,5330,5330,0
20240830,170200,35056370,5330,5330,5330,5330,0
20240830,170100,35056370,5330,5330,5330,5330,270
20240830,170000,35056370,5330,5330,5330,5330,0
20240830,165900,35056370,5330,5330,5330,5330,0
20240830,165800,35056370,5330,5330,5330,5330,0
20240830,165700,35056370,5330,5330,5330,5330,0
20240830,165600,35056370,5330,5330,5330,5330,0
20240830,165500,35056370,5330,5330,5330,5330,0
20240830,165400,35056370,5330,5330,5330,5330,0
20240830,165300,35056370,5330,5330,5330,5330,0
20240830,165200,35056370,5330,5330,5330,5330,0
20240830,165100,35056370,5330,5330,5330,5330,0
20240830,165000,35056370,5330,5330,5330,5330,0
20240830,164900,35056370,5330,5330,5330,5330,0
20240830,164800,35056370,5330,5330,5330,5330,0
20240830,164700,35056370,5330,5330,5330,5330,0
20240830,164600,35056370,5330,5330,5330,5330,0
20240830,164500,35056370,5330,5330,5330,5330,0
20240830,164400,35056370,5330,5330,5330,5330,0
20240830,164300,35056370,5330,5330,5330,5330,0
20240830,164200,35056370,5330,5330,5330,5330,0
20240830,164100,35056370,5330,5330,5330,5330,0
20240830,164000,35056370,5330,5330,5330,5330,0
20240830,163900,35056370,5330,5330,5330,5330,0
20240830,163800,35056370,5330,5330,5330,5330,0
20240830,163700,35056370,5330,5330,5330,5330,0
20240830,163600,35056370,5330,5330,5330,5330,0
20240830,163500,35056370,5330,5330,5330,5330,0
20240830,163400,35056370,5330,5330,5330,5330,0
20240830,163300,35056370,5330,5330,5330,5330,0
20240830,163200,35056370,5330,5330,5330,5330,0
20240830,163100,35056370,5330,5330,5330,5330,270
20240830,163000,35056370,5330,5330,5330,5330,0
20240830,162900,35056370,5330,5330,5330,5330,0
20240830,162800,35056370,5330,5330,5330,5330,0
20240830,162700,35056370,5330,5330,5330,5330,0
20240830,162600,35056370,5330,5330,5330,5330,0
20240830,162500,35056370,5330,5330,5330,5330,0
20240830,162400,35056370,5330,5330,5330,5330,0
20240830,162300,35056370,5330,5330,5330,5330,0
20240830,162200,35056370,5330,5330,5330,5330,0
20240830,162100,35056370,5330,5330,5330,5330,0
20240830,162000,35056370,5330,5330,5330,5330,0
20240830,161900,35056370,5330,5330,5330,5330,0
20240830,161800,35056370,5330,5330,5330,5330,0
20240830,161700,35056370,5330,5330,5330,5330,0
20240830,161600,35056370,5330,5330,5330,5330,0
20240830,161500,35056370,5330,5330,5330,5330,0
20240830,161400,35056370,5330,5330,5330,5330,0
20240830,161300,35056370,5330,5330,5330,5330,0
20240830,161200,35056370,5330,5330,5330,5330,0
20240830,161100,35056370,5330,5330,5330,5330,0
20240830,161000,35056370,5330,5330,5330,5330,0
20240830,160900,35056370,5330,5330,5330,5330,0
20240830,160800,35056370,5330,5330,5330,5330,0
20240830,160700,35056370,5330,5330,5330,5330,0
20240830,160600,35056370,5330,5330,5330,5330,0
20240830,160500,35056370,5330,5330,5330,5330,0
20240830,160400,35056370,5330,5330,5330,5330,0
20240830,160300,35056370,5330,5330,5330,5330,0
20240830,160200,35056370,5330,5330,5330,5330,0
20240830,160100,35056370,5330,5330,5330,5330,270
20240830,160000,35056370,5330,5330,5330,5330,0
20240830,155900,35056370,5330,5330,5330,5330,0
20240830,155800,35056370,5330,5330,5330,5330,0
20240830,155700,35056370,5330,5330,5330,5330,0
20240830,155600,35056370,5330,5330,5330,5330,0
20240830,155500,35056370,5330,5330,5330,5330,0
20240830,155400,35056370,5330,5330,5330,5330,0
20240830,155300,35056370,5330,5330,5330,5330,0
20240830,155200,35056370,5330,5330,5330,5330,0
20240830,155100,35056370,5330,5330,5330,5330,0
20240830,155000,35056370,5330,5330,5330,5330,0
20240830,154900,35056370,5330,5330,5330,5330,0
20240830,154800,35056370,5330,5330,5330,5330,0
20240830,154700,35056370,5330,5330,5330,5330,0
20240830,154600,35056370,5330,5330,5330,5330,0
20240830,154500,35056370,5330,5330,5330,5330,0
20240830,154400,35056370,5330,5330,5330,5330,0
20240830,154300,35056370,5330,5330,5330,5330,0
20240830,154200,35056370,5330,5330,5330,5330,0
20240830,154100,35056370,5330,5330,5330,5330,0
20240830,154000,35056370,5330,5330,5330,5330,0
20240830,153900,35056370,5330,5330,5330,5330,0
20240830,153800,35056370,5330,5330,5330,5330,0
20240830,153700,35056370,5330,5330,5330,5330,0
20240830,153600,35056370,5330,5330,5330,5330,0
20240830,153500,35056370,5330,5330,5330,5330,0
20240830,153400,35056370,5330,5330,5330,5330,0
20240830,153300,35056370,5330,5330,5330,5330,0
20240830,153200,35056370,5330,5330,5330,5330,0
20240830,153100,35056370,5330,5330,5330,5330,270
20240830,153000,35056370,5330,5330,5330,5330,270
20240830,152900,33617270,5340,5340,5340,5340,0
20240830,152800,33617270,5340,5340,5340,5340,0
20240830,152700,33617270,5340,5340,5340,5340,0
20240830,152600,33617270,5340,5340,5340,5340,0
20240830,152500,33617270,5340,5340,5340,5340,0
20240830,152400,33617270,5340,5340,5340,5340,0
20240830,152300,33617270,5340,5340,5340,5340,0
20240830,152200,33617270,5340,5340,5340,5340,0
20240830,152100,33617270,5340,5340,5340,5340,0
20240830,152000,33617270,5340,5340,5340,5340,0
20240830,151900,33617270,5340,5340,5340,5340,1
20240830,151800,33611930,5370,5370,5370,5370,306
20240830,151700,31968710,5370,5370,5370,5370,0
20240830,151600,31968710,5370,5370,5370,5370,0
20240830,151500,31968710,5370,5370,5370,5370,1
20240830,151400,31963340,5360,5360,5360,5360,0
20240830,151300,31963340,5360,5360,5360,5360,18
20240830,151200,31866860,5370,5370,5370,5370,2
20240830,151100,31856120,5370,5370,5370,5370,0
20240830,151000,31856120,5370,5370,5370,5370,0
20240830,150900,31856120,5370,5370,5370,5370,0
20240830,150800,31856120,5370,5370,5370,5370,0
20240830,150700,31856120,5370,5370,5370,5370,1
20240830,150600,31850750,5370,5370,5370,5370,0
20240830,150500,31850750,5370,5370,5370,5370,0
20240830,150400,31850750,5370,5370,5370,5370,4
20240830,150300,31829270,5370,5370,5370,5370,0
20240830,150200,31829270,5370,5370,5370,5370,0
20240830,150100,31829270,5370,5370,5370,5370,0
20240830,150000,31829270,5370,5360,5370,5360,15
20240830,145900,31748800,5360,5360,5360,5360,7
20240830,145800,31711280,5360,5360,5360,5360,44
20240830,145700,31475440,5340,5340,5340,5340,0
20240830,145600,31475440,5340,5340,5340,5340,0
20240830,145500,31475440,5340,5350,5350,5340,275
20240830,145400,30005360,5370,5370,5370,5370,0
20240830,145300,30005360,5370,5370,5370,5370,0
20240830,145200,30005360,5370,5370,5370,5370,0
20240830,145100,30005360,5370,5370,5370,5370,8
20240830,145000,29962400,5370,5360,5370,5360,502
20240830,144900,27271660,5370,5370,5370,5370,0
20240830,144800,27271660,5370,5370,5370,5370,0
20240830,144700,27271660,5370,5370,5370,5370,0
20240830,144600,27271660,5370,5370,5370,5370,0
20240830,144500,27271660,5370,5340,5370,5340,2
20240830,144400,27260950,5360,5360,5360,5360,0
20240830,144300,27260950,5360,5360,5360,5360,551
20240830,144200,24307590,5370,5370,5370,5370,0
20240830,144100,24307590,5370,5370,5370,5370,0
20240830,144000,24307590,5370,5370,5370,5370,0
20240830,143900,24307590,5370,5370,5370,5370,0
20240830,143800,24307590,5370,5370,5370,5370,0
20240830,143700,24307590,5370,5370,5370,5370,0
20240830,143600,24307590,5370,5370,5370,5370,0
20240830,143500,24307590,5370,5370,5370,5370,0
20240830,143400,24307590,5370,5370,5370,5370,0
20240830,143300,24307590,5370,5370,5370,5370,50
20240830,143200,24039090,5370,5370,5370,5370,0
20240830,143100,24039090,5370,5330,5370,5330,2
20240830,143000,24028390,5380,5380,5380,5380,0
20240830,142900,24028390,5380,5380,5380,5380,0
20240830,142800,24028390,5380,5380,5380,5380,0
20240830,142700,24028390,5380,5380,5380,5380,0
20240830,142600,24028390,5380,5380,5380,5380,0
20240830,142500,24028390,5380,5380,5380,5380,0
20240830,142400,24028390,5380,5380,5380,5380,0
20240830,142300,24028390,5380,5380,5380,5380,0
20240830,142200,24028390,5380,5380,5380,5380,0
20240830,142100,24028390,5380,5380,5380,5380,0
20240830,142000,24028390,5380,5380,5380,5380,0
20240830,141900,24028390,5380,5380,5380,5380,0
20240830,141800,24028390,5380,5380,5380,5380,0
20240830,141700,24028390,5380,5360,5380,5360,60
20240830,141600,23706740,5360,5360,5360,5360,0
20240830,141500,23706740,5360,5360,5360,5360,0
20240830,141400,23706740,5360,5330,5360,5330,2
20240830,141300,23696050,5330,5330,5330,5330,120
20240830,141200,23056450,5360,5360,5360,5360,1
20240830,141100,23051090,5310,5310,5310,5310,0
20240830,141000,23051090,5310,5360,5360,5310,1000
20240830,140900,17713430,5370,5370,5370,5370,30
20240830,140800,17552330,5370,5370,5370,5370,0
20240830,140700,17552330,5370,5370,5370,5370,0
20240830,140600,17552330,5370,5370,5370,5370,0
20240830,140500,17552330,5370,5370,5370,5370,0
20240830,140400,17552330,5370,5370,5370,5370,0
20240830,140300,17552330,5370,5370,5370,5370,0
20240830,140200,17552330,5370,5370,5370,5370,0
20240830,140100,17552330,5370,5370,5370,5370,0
20240830,140000,17552330,5370,5370,5370,5370,0
20240830,135900,17552330,5370,5370,5370,5370,0
20240830,135800,17552330,5370,5340,5370,5340,6
20240830,135700,17520260,5380,5380,5380,5380,0
20240830,135600,17520260,5380,5380,5380,5380,0
20240830,135500,17520260,5380,5380,5380,5380,0
20240830,135400,17520260,5380,5380,5380,5380,0
20240830,135300,17520260,5380,5380,5380,5380,0
20240830,135200,17520260,5380,5380,5380,5380,0
20240830,135100,17520260,5380,5380,5380,5380,0
20240830,135000,17520260,5380,5380,5380,5380,0
20240830,134900,17520260,5380,5380,5380,5380,0
20240830,134800,17520260,5380,5380,5380,5380,0
20240830,134700,17520260,5380,5380,5380,5380,0
20240830,134600,17520260,5380,5380,5380,5380,0
20240830,134500,17520260,5380,5380,5380,5380,0
20240830,134400,17520260,5380,5380,5380,5380,0
20240830,134300,17520260,5380,5380,5380,5380,0
20240830,134200,17520260,5380,5380,5380,5380,0
20240830,134100,17520260,5380,5380,5380,5380,0
20240830,134000,17520260,5380,5380,5380,5380,0
20240830,133900,17520260,5380,5380,5380,5380,0
20240830,133800,17520260,5380,5380,5380,5380,0
20240830,133700,17520260,5380,5380,5380,5380,0
20240830,133600,17520260,5380,5380,5380,5380,0
20240830,133500,17520260,5380,5380,5380,5380,0
20240830,133400,17520260,5380,5380,5380,5380,0
20240830,133300,17520260,5380,5380,5380,5380,0
20240830,133200,17520260,5380,5380,5380,5380,0
20240830,133100,17520260,5380,5380,5380,5380,0
20240830,133000,17520260,5380,5380,5380,5380,0
20240830,132900,17520260,5380,5380,5380,5380,0
20240830,132800,17520260,5380,5380,5380,5380,0
20240830,132700,17520260,5380,5380,5380,5380,0
20240830,132600,17520260,5380,5380,5380,5380,0
20240830,132500,17520260,5380,5380,5380,5380,0
20240830,132400,17520260,5380,5380,5380,5380,0
20240830,132300,17520260,5380,5380,5380,5380,0
20240830,132200,17520260,5380,5380,5380,5380,0
20240830,132100,17520260,5380,5380,5380,5380,0
20240830,132000,17520260,5380,5380,5380,5380,1
20240830,131900,17514880,5380,5380,5380,5380,0
20240830,131800,17514880,5380,5380,5380,5380,0
20240830,131700,17514880,5380,5380,5380,5380,0
20240830,131600,17514880,5380,5380,5380,5380,0
20240830,131500,17514880,5380,5380,5380,5380,0
20240830,131400,17514880,5380,5380,5380,5380,0
20240830,131300,17514880,5380,5380,5380,5380,0
20240830,131200,17514880,5380,5380,5380,5380,1
20240830,131100,17509500,5380,5380,5380,5380,0
20240830,131000,17509500,5380,5380,5380,5380,0
20240830,130900,17509500,5380,5380,5380,5380,0
20240830,130800,17509500,5380,5380,5380,5380,0
20240830,130700,17509500,5380,5380,5380,5380,0
20240830,130600,17509500,5380,5380,5380,5380,1
20240830,130500,17504120,5380,5380,5380,5380,0
20240830,130400,17504120,5380,5380,5380,5380,0
20240830,130300,17504120,5380,5380,5380,5380,0
20240830,130200,17504120,5380,5380,5380,5380,0
20240830,130100,17504120,5380,5380,5380,5380,0
20240830,130000,17504120,5380,5380,5380,5380,0
20240830,125900,17504120,5380,5370,5380,5370,12
20240830,125800,17439660,5310,5310,5310,5310,0
20240830,125700,17439660,5310,5360,5360,5310,496
20240830,125600,14794280,5400,5400,5400,5400,0
20240830,125500,14794280,5400,5400,5400,5400,0
20240830,125400,14794280,5400,5400,5400,5400,0
20240830,125300,14794280,5400,5400,5400,5400,0
20240830,125200,14794280,5400,5400,5400,5400,0
20240830,125100,14794280,5400,5400,5400,5400,0
20240830,125000,14794280,5400,5400,5400,5400,0
20240830,124900,14794280,5400,5400,5400,5400,0
20240830,124800,14794280,5400,5400,5400,5400,0
20240830,124700,14794280,5400,5400,5400,5400,0
20240830,124600,14794280,5400,5400,5400,5400,0
20240830,124500,14794280,5400,5400,5400,5400,0
20240830,124400,14794280,5400,5400,5400,5400,0
20240830,124300,14794280,5400,5400,5400,5400,0
20240830,124200,14794280,5400,5400,5400,5400,0
20240830,124100,14794280,5400,5400,5400,5400,0
20240830,124000,14794280,5400,5400,5400,5400,0
20240830,123900,14794280,5400,5400,5400,5400,0
20240830,123800,14794280,5400,5400,5400,5400,1
20240830,123700,14788880,5360,5360,5360,5360,0
20240830,123600,14788880,5360,5360,5360,5360,0
20240830,123500,14788880,5360,5360,5360,5360,0
20240830,123400,14788880,5360,5360,5360,5360,0
20240830,123300,14788880,5360,5360,5360,5360,0
20240830,123200,14788880,5360,5360,5360,5360,20
20240830,123100,14681680,5360,5360,5360,5360,0
20240830,123000,14681680,5360,5360,5360,5360,0
20240830,122900,14681680,5360,5360,5360,5360,0
20240830,122800,14681680,5360,5380,5380,5360,755
20240830,122700,10634160,5420,5420,5420,5420,0
20240830,122600,10634160,5420,5420,5420,5420,0
20240830,122500,10634160,5420,5420,5420,5420,0
20240830,122400,10634160,5420,5420,5420,5420,0
20240830,122300,10634160,5420,5420,5420,5420,0
20240830,122200,10634160,5420,5420,5420,5420,0
20240830,122100,10634160,5420,5420,5420,5420,0
20240830,122000,10634160,5420,5420,5420,5420,0
20240830,121900,10634160,5420,5420,5420,5420,0
20240830,121800,10634160,5420,5420,5420,5420,0
20240830,121700,10634160,5420,5420,5420,5420,0
20240830,121600,10634160,5420,5420,5420,5420,0
20240830,121500,10634160,5420,5420,5420,5420,0
20240830,121400,10634160,5420,5420,5420,5420,0
20240830,121300,10634160,5420,5420,5420,5420,0
20240830,121200,10634160,5420,5420,5420,5420,0
20240830,121100,10634160,5420,5420,5420,5420,0
20240830,121000,10634160,5420,5420,5420,5420,0
20240830,120900,10634160,5420,5420,5420,5420,0
20240830,120800,10634160,5420,5420,5420,5420,0
20240830,120700,10634160,5420,5420,5420,5420,0
20240830,120600,10634160,5420,5420,5420,5420,0
20240830,120500,10634160,5420,5420,5420,5420,0
20240830,120400,10634160,5420,5420,5420,5420,0
20240830,120300,10634160,5420,5420,5420,5420,0
20240830,120200,10634160,5420,5420,5420,5420,3
20240830,120100,10617900,5400,5400,5400,5400,0
20240830,120000,10617900,5400,5400,5400,5400,0
20240830,115900,10617900,5400,5400,5400,5400,0
20240830,115800,10617900,5400,5400,5400,5400,0
20240830,115700,10617900,5400,5400,5400,5400,0
20240830,115600,10617900,5400,5400,5400,5400,80
20240830,115500,10185900,5420,5420,5420,5420,0
20240830,115400,10185900,5420,5420,5420,5420,0
20240830,115300,10185900,5420,5420,5420,5420,0
20240830,115200,10185900,5420,5420,5420,5420,0
20240830,115100,10185900,5420,5420,5420,5420,0
20240830,115000,10185900,5420,5420,5420,5420,0
20240830,114900,10185900,5420,5420,5420,5420,0
20240830,114800,10185900,5420,5420,5420,5420,0
20240830,114700,10185900,5420,5420,5420,5420,0
20240830,114600,10185900,5420,5420,5420,5420,0
20240830,114500,10185900,5420,5420,5420,5420,0
20240830,114400,10185900,5420,5420,5420,5420,0
20240830,114300,10185900,5420,5420,5420,5420,0
20240830,114200,10185900,5420,5420,5420,5420,0
20240830,114100,10185900,5420,5420,5420,5420,0
20240830,114000,10185900,5420,5420,5420,5420,0
20240830,113900,10185900,5420,5420,5420,5420,0
20240830,113800,10185900,5420,5420,5420,5420,0
20240830,113700,10185900,5420,5420,5420,5420,0
20240830,113600,10185900,5420,5420,5420,5420,0
20240830,113500,10185900,5420,5420,5420,5420,0
20240830,113400,10185900,5420,5420,5420,5420,0
20240830,113300,10185900,5420,5420,5420,5420,0
20240830,113200,10185900,5420,5420,5420,5420,0
20240830,113100,10185900,5420,5420,5420,5420,0
20240830,113000,10185900,5420,5420,5420,5420,0
20240830,112900,10185900,5420,5420,5420,5420,0
20240830,112800,10185900,5420,5420,5420,5420,0
20240830,112700,10185900,5420,5420,5420,5420,0
20240830,112600,10185900,5420,5420,5420,5420,0
20240830,112500,10185900,5420,5420,5420,5420,0
20240830,112400,10185900,5420,5420,5420,5420,0
20240830,112300,10185900,5420,5420,5420,5420,0
20240830,112200,10185900,5420,5420,5420,5420,0
20240830,112100,10185900,5420,5420,5420,5420,0
20240830,112000,10185900,5420,5420,5420,5420,0
20240830,111900,10185900,5420,5420,5420,5420,0
20240830,111800,10185900,5420,5420,5420,5420,0
20240830,111700,10185900,5420,5420,5420,5420,0
20240830,111600,10185900,5420,5420,5420,5420,0
20240830,111500,10185900,5420,5420,5420,5420,0
20240830,111400,10185900,5420,5420,5420,5420,0
20240830,111300,10185900,5420,5420,5420,5420,0
20240830,111200,10185900,5420,5420,5420,5420,0
20240830,111100,10185900,5420,5420,5420,5420,0
20240830,111000,10185900,5420,5420,5420,5420,0
20240830,110900,10185900,5420,5420,5420,5420,2
20240830,110800,10175060,5420,5420,5420,5420,0
20240830,110700,10175060,5420,5420,5420,5420,0
20240830,110600,10175060,5420,5420,5420,5420,0
20240830,110500,10175060,5420,5420,5420,5420,0
20240830,110400,10175060,5420,5420,5420,5420,0
20240830,110300,10175060,5420,5420,5420,5420,5
20240830,110200,10147960,5420,5420,5420,5420,5
20240830,110100,10120860,5420,5420,5420,5420,0
20240830,110000,10120860,5420,5420,5420,5420,0
20240830,105900,10120860,5420,5420,5420,5420,0
20240830,105800,10120860,5420,5420,5420,5420,0
20240830,105700,10120860,5420,5420,5420,5420,12
20240830,105600,10055820,5420,5420,5420,5420,0
20240830,105500,10055820,5420,5420,5420,5420,0
20240830,105400,10055820,5420,5420,5420,5420,0
20240830,105300,10055820,5420,5420,5420,5420,0
20240830,105200,10055820,5420,5420,5420,5420,0
20240830,105100,10055820,5420,5420,5420,5420,0
20240830,105000,10055820,5420,5420,5420,5420,0
20240830,104900,10055820,5420,5420,5420,5420,0
20240830,104800,10055820,5420,5370,5420,5370,141
20240830,104700,9297210,5380,5380,5380,5380,0
20240830,104600,9297210,5380,5380,5380,5380,99
20240830,104500,8764590,5380,5380,5380,5380,0
20240830,104400,8764590,5380,5380,5380,5380,0
20240830,104300,8764590,5380,5380,5380,5380,1
20240830,104200,8759210,5420,5420,5420,5420,0
20240830,104100,8759210,5420,5420,5420,5420,0
20240830,104000,8759210,5420,5420,5420,5420,0
20240830,103900,8759210,5420,5420,5420,5420,0
20240830,103800,8759210,5420,5420,5420,5420,0
20240830,103700,8759210,5420,5420,5420,5420,238
20240830,103600,7469250,5420,5420,5420,5420,0
20240830,103500,7469250,5420,5420,5420,5420,0
20240830,103400,7469250,5420,5420,5420,5420,0
20240830,103300,7469250,5420,5420,5420,5420,0
20240830,103200,7469250,5420,5420,5420,5420,0
20240830,103100,7469250,5420,5420,5420,5420,0
20240830,103000,7469250,5420,5420,5420,5420,0
20240830,102900,7469250,5420,5410,5420,5410,3
20240830,102800,7453010,5400,5400,5400,5400,5
20240830,102700,7426010,5400,5400,5400,5400,0
20240830,102600,7426010,5400,5400,5400,5400,0
20240830,102500,7426010,5400,5400,5400,5400,0
20240830,102400,7426010,5400,5400,5400,5400,0
20240830,102300,7426010,5400,5400,5400,5400,0
20240830,102200,7426010,5400,5400,5400,5400,0
20240830,102100,7426010,5400,5400,5400,5400,5
20240830,102000,7399010,5390,5390,5390,5390,0
20240830,101900,7399010,5390,5390,5390,5390,0
20240830,101800,7399010,5390,5390,5390,5390,0
20240830,101700,7399010,5390,5390,5390,5390,0
20240830,101600,7399010,5390,5390,5390,5390,0
20240830,101500,7399010,5390,5390,5390,5390,0
20240830,101400,7399010,5390,5390,5390,5390,0
20240830,101300,7399010,5390,5390,5390,5390,0
20240830,101200,7399010,5390,5390,5390,5390,0
20240830,101100,7399010,5390,5390,5390,5390,0
20240830,101000,7399010,5390,5380,5390,5380,37
20240830,100900,7199600,5370,5370,5370,5370,37
20240830,100800,7000910,5370,5370,5370,5370,0
20240830,100700,7000910,5370,5370,5370,5370,0
20240830,100600,7000910,5370,5370,5370,5370,0
20240830,100500,7000910,5370,5370,5370,5370,700
20240830,100400,3241910,5370,5370,5370,5370,0
20240830,100300,3241910,5370,5370,5370,5370,0
20240830,100200,3241910,5370,5370,5370,5370,0
20240830,100100,3241910,5370,5370,5370,5370,0
20240830,100000,3241910,5370,5370,5370,5370,0
20240830,095900,3241910,5370,5370,5370,5370,0
20240830,095800,3241910,5370,5370,5370,5370,0
20240830,095700,3241910,5370,5370,5370,5370,1
20240830,095600,3236540,5340,5360,5360,5340,22
20240830,095500,3119030,5370,5370,5370,5370,0
20240830,095400,3119030,5370,5370,5370,5370,0
20240830,095300,3119030,5370,5370,5370,5370,0
20240830,095200,3119030,5370,5370,5370,5370,0
20240830,095100,3119030,5370,5370,5370,5370,0
20240830,095000,3119030,5370,5370,5370,5370,0
20240830,094900,3119030,5370,5370,5370,5370,0
20240830,094800,3119030,5370,5370,5370,5370,0
20240830,094700,3119030,5370,5370,5370,5370,0
20240830,094600,3119030,5370,5370,5370,5370,0
20240830,094500,3119030,5370,5370,5370,5370,0
20240830,094400,3119030,5370,5370,5370,5370,0
20240830,094300,3119030,5370,5370,5370,5370,4
20240830,094200,3097550,5370,5370,5370,5370,203
20240830,094100,2007440,5370,5370,5370,5370,0
20240830,094000,2007440,5370,5370,5370,5370,0
20240830,093900,2007440,5370,5370,5370,5370,42
20240830,093800,1781900,5370,5370,5370,5370,0
20240830,093700,1781900,5370,5370,5370,5370,0
20240830,093600,1781900,5370,5370,5370,5370,123
20240830,093500,1121390,5370,5370,5370,5370,0
20240830,093400,1121390,5370,5370,5370,5370,0
20240830,093300,1121390,5370,5370,5370,5370,100
20240830,093200,584390,5370,5370,5370,5370,0
20240830,093100,584390,5370,5370,5370,5370,0
20240830,093000,584390,5370,5370,5370,5370,0
20240830,092900,584390,5370,5370,5370,5370,0
20240830,092800,584390,5370,5370,5370,5370,0
20240830,092700,584390,5370,5370,5370,5370,0
20240830,092600,584390,5370,5370,5370,5370,0
20240830,092500,584390,5370,5370,5370,5370,0
20240830,092400,584390,5370,5370,5370,5370,0
20240830,092300,584390,5370,5370,5370,5370,0
20240830,092200,584390,5370,5370,5370,5370,0
20240830,092100,584390,5370,5370,5370,5370,0
20240830,092000,584390,5370,5370,5370,5370,0
20240830,091900,584390,5370,5370,5370,5370,0
20240830,091800,584390,5370,5370,5370,5370,0
20240830,091700,584390,5370,5370,5370,5370,0
20240830,091600,584390,5370,5370,5370,5370,0
20240830,091500,584390,5370,5370,5370,5370,0
20240830,091400,584390,5370,5370,5370,5370,0
20240830,091300,584390,5370,5370,5370,5370,1
20240830,091200,579020,5370,5370,5370,5370,0
20240830,091100,579020,5370,5370,5370,5370,80
20240830,091000,149420,5370,5370,5370,5370,1
20240830,090900,144050,5370,5370,5370,5370,0
20240830,090800,144050,5370,5370,5370,5370,0
20240830,090700,144050,5370,5360,5370,5360,2
20240830,090600,133320,5340,5340,5340,5340,0
20240830,090500,133320,5340,5340,5340,5340,0
20240830,090400,133320,5340,5340,5340,5340,0
20240830,090300,133320,5340,5340,5340,5340,17
20240830,090200,42540,5340,5340,5340,5340,0
20240830,090100,42540,5340,5340,5340,5340,0
20240830,090000,42540,5340,5310,5340,5310,8