KissMeData/080010/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195100,38420280,5600,5600,5600,5600,421
20240801,195000,38420280,5600,5600,5600,5600,0
20240801,194900,38420280,5600,5600,5600,5600,0
20240801,194800,38420280,5600,5600,5600,5600,0
20240801,194700,38420280,5600,5600,5600,5600,0
20240801,194600,38420280,5600,5600,5600,5600,0
20240801,194500,38420280,5600,5600,5600,5600,0
20240801,194400,38420280,5600,5600,5600,5600,0
20240801,194300,38420280,5600,5600,5600,5600,0
20240801,194200,38420280,5600,5600,5600,5600,0
20240801,194100,38420280,5600,5600,5600,5600,0
20240801,194000,38420280,5600,5600,5600,5600,0
20240801,193900,38420280,5600,5600,5600,5600,0
20240801,193800,38420280,5600,5600,5600,5600,0
20240801,193700,38420280,5600,5600,5600,5600,0
20240801,193600,38420280,5600,5600,5600,5600,0
20240801,193500,38420280,5600,5600,5600,5600,0
20240801,193400,38420280,5600,5600,5600,5600,0
20240801,193300,38420280,5600,5600,5600,5600,0
20240801,193200,38420280,5600,5600,5600,5600,0
20240801,193100,38420280,5600,5600,5600,5600,0
20240801,193000,38420280,5600,5600,5600,5600,0
20240801,192900,38420280,5600,5600,5600,5600,0
20240801,192800,38420280,5600,5600,5600,5600,0
20240801,192700,38420280,5600,5600,5600,5600,0
20240801,192600,38420280,5600,5600,5600,5600,0
20240801,192500,38420280,5600,5600,5600,5600,0
20240801,192400,38420280,5600,5600,5600,5600,0
20240801,192300,38420280,5600,5600,5600,5600,0
20240801,192200,38420280,5600,5600,5600,5600,0
20240801,192100,38420280,5600,5600,5600,5600,421
20240801,192000,38420280,5600,5600,5600,5600,0
20240801,191900,38420280,5600,5600,5600,5600,0
20240801,191800,38420280,5600,5600,5600,5600,0
20240801,191700,38420280,5600,5600,5600,5600,0
20240801,191600,38420280,5600,5600,5600,5600,0
20240801,191500,38420280,5600,5600,5600,5600,0
20240801,191400,38420280,5600,5600,5600,5600,0
20240801,191300,38420280,5600,5600,5600,5600,0
20240801,191200,38420280,5600,5600,5600,5600,0
20240801,191100,38420280,5600,5600,5600,5600,0
20240801,191000,38420280,5600,5600,5600,5600,0
20240801,190900,38420280,5600,5600,5600,5600,0
20240801,190800,38420280,5600,5600,5600,5600,0
20240801,190700,38420280,5600,5600,5600,5600,0
20240801,190600,38420280,5600,5600,5600,5600,0
20240801,190500,38420280,5600,5600,5600,5600,0
20240801,190400,38420280,5600,5600,5600,5600,0
20240801,190300,38420280,5600,5600,5600,5600,0
20240801,190200,38420280,5600,5600,5600,5600,0
20240801,190100,38420280,5600,5600,5600,5600,0
20240801,190000,38420280,5600,5600,5600,5600,0
20240801,185900,38420280,5600,5600,5600,5600,0
20240801,185800,38420280,5600,5600,5600,5600,0
20240801,185700,38420280,5600,5600,5600,5600,0
20240801,185600,38420280,5600,5600,5600,5600,0
20240801,185500,38420280,5600,5600,5600,5600,0
20240801,185400,38420280,5600,5600,5600,5600,0
20240801,185300,38420280,5600,5600,5600,5600,0
20240801,185200,38420280,5600,5600,5600,5600,0
20240801,185100,38420280,5600,5600,5600,5600,421
20240801,185000,38420280,5600,5600,5600,5600,0
20240801,184900,38420280,5600,5600,5600,5600,0
20240801,184800,38420280,5600,5600,5600,5600,0
20240801,184700,38420280,5600,5600,5600,5600,0
20240801,184600,38420280,5600,5600,5600,5600,0
20240801,184500,38420280,5600,5600,5600,5600,0
20240801,184400,38420280,5600,5600,5600,5600,0
20240801,184300,38420280,5600,5600,5600,5600,0
20240801,184200,38420280,5600,5600,5600,5600,0
20240801,184100,38420280,5600,5600,5600,5600,0
20240801,184000,38420280,5600,5600,5600,5600,0
20240801,183900,38420280,5600,5600,5600,5600,0
20240801,183800,38420280,5600,5600,5600,5600,0
20240801,183700,38420280,5600,5600,5600,5600,0
20240801,183600,38420280,5600,5600,5600,5600,0
20240801,183500,38420280,5600,5600,5600,5600,0
20240801,183400,38420280,5600,5600,5600,5600,0
20240801,183300,38420280,5600,5600,5600,5600,0
20240801,183200,38420280,5600,5600,5600,5600,0
20240801,183100,38420280,5600,5600,5600,5600,0
20240801,183000,38420280,5600,5600,5600,5600,0
20240801,182900,38420280,5600,5600,5600,5600,0
20240801,182800,38420280,5600,5600,5600,5600,0
20240801,182700,38420280,5600,5600,5600,5600,0
20240801,182600,38420280,5600,5600,5600,5600,0
20240801,182500,38420280,5600,5600,5600,5600,0
20240801,182400,38420280,5600,5600,5600,5600,0
20240801,182300,38420280,5600,5600,5600,5600,0
20240801,182200,38420280,5600,5600,5600,5600,0
20240801,182100,38420280,5600,5600,5600,5600,421
20240801,182000,38420280,5600,5600,5600,5600,0
20240801,181900,38420280,5600,5600,5600,5600,0
20240801,181800,38420280,5600,5600,5600,5600,0
20240801,181700,38420280,5600,5600,5600,5600,0
20240801,181600,38420280,5600,5600,5600,5600,0
20240801,181500,38420280,5600,5600,5600,5600,0
20240801,181400,38420280,5600,5600,5600,5600,0
20240801,181300,38420280,5600,5600,5600,5600,0
20240801,181200,38420280,5600,5600,5600,5600,0
20240801,181100,38420280,5600,5600,5600,5600,0
20240801,181000,38420280,5600,5600,5600,5600,0
20240801,180900,38420280,5600,5600,5600,5600,0
20240801,180800,38420280,5600,5600,5600,5600,0
20240801,180700,38420280,5600,5600,5600,5600,0
20240801,180600,38420280,5600,5600,5600,5600,0
20240801,180500,38420280,5600,5600,5600,5600,0
20240801,180400,38420280,5600,5600,5600,5600,0
20240801,180300,38420280,5600,5600,5600,5600,0
20240801,180200,38420280,5600,5600,5600,5600,0
20240801,180100,38420280,5600,5600,5600,5600,0
20240801,180000,38420280,5600,5600,5600,5600,0
20240801,175900,38420280,5600,5600,5600,5600,0
20240801,175800,38420280,5600,5600,5600,5600,0
20240801,175700,38420280,5600,5600,5600,5600,0
20240801,175600,38420280,5600,5600,5600,5600,0
20240801,175500,38420280,5600,5600,5600,5600,0
20240801,175400,38420280,5600,5600,5600,5600,0
20240801,175300,38420280,5600,5600,5600,5600,0
20240801,175200,38420280,5600,5600,5600,5600,0
20240801,175100,38420280,5600,5600,5600,5600,421
20240801,175000,38420280,5600,5600,5600,5600,0
20240801,174900,38420280,5600,5600,5600,5600,0
20240801,174800,38420280,5600,5600,5600,5600,0
20240801,174700,38420280,5600,5600,5600,5600,0
20240801,174600,38420280,5600,5600,5600,5600,0
20240801,174500,38420280,5600,5600,5600,5600,0
20240801,174400,38420280,5600,5600,5600,5600,0
20240801,174300,38420280,5600,5600,5600,5600,0
20240801,174200,38420280,5600,5600,5600,5600,0
20240801,174100,38420280,5600,5600,5600,5600,0
20240801,174000,38420280,5600,5600,5600,5600,0
20240801,173900,38420280,5600,5600,5600,5600,0
20240801,173800,38420280,5600,5600,5600,5600,0
20240801,173700,38420280,5600,5600,5600,5600,0
20240801,173600,38420280,5600,5600,5600,5600,0
20240801,173500,38420280,5600,5600,5600,5600,0
20240801,173400,38420280,5600,5600,5600,5600,0
20240801,173300,38420280,5600,5600,5600,5600,0
20240801,173200,38420280,5600,5600,5600,5600,0
20240801,173100,38420280,5600,5600,5600,5600,0
20240801,173000,38420280,5600,5600,5600,5600,0
20240801,172900,38420280,5600,5600,5600,5600,0
20240801,172800,38420280,5600,5600,5600,5600,0
20240801,172700,38420280,5600,5600,5600,5600,0
20240801,172600,38420280,5600,5600,5600,5600,0
20240801,172500,38420280,5600,5600,5600,5600,0
20240801,172400,38420280,5600,5600,5600,5600,0
20240801,172300,38420280,5600,5600,5600,5600,0
20240801,172200,38420280,5600,5600,5600,5600,0
20240801,172100,38420280,5600,5600,5600,5600,421
20240801,172000,38420280,5600,5600,5600,5600,0
20240801,171900,38420280,5600,5600,5600,5600,0
20240801,171800,38420280,5600,5600,5600,5600,0
20240801,171700,38420280,5600,5600,5600,5600,0
20240801,171600,38420280,5600,5600,5600,5600,0
20240801,171500,38420280,5600,5600,5600,5600,0
20240801,171400,38420280,5600,5600,5600,5600,0
20240801,171300,38420280,5600,5600,5600,5600,0
20240801,171200,38420280,5600,5600,5600,5600,0
20240801,171100,38420280,5600,5600,5600,5600,0
20240801,171000,38420280,5600,5600,5600,5600,0
20240801,170900,38420280,5600,5600,5600,5600,0
20240801,170800,38420280,5600,5600,5600,5600,0
20240801,170700,38420280,5600,5600,5600,5600,0
20240801,170600,38420280,5600,5600,5600,5600,0
20240801,170500,38420280,5600,5600,5600,5600,0
20240801,170400,38420280,5600,5600,5600,5600,0
20240801,170300,38420280,5600,5600,5600,5600,0
20240801,170200,38420280,5600,5600,5600,5600,0
20240801,170100,38420280,5600,5600,5600,5600,0
20240801,170000,38420280,5600,5600,5600,5600,0
20240801,165900,38420280,5600,5600,5600,5600,0
20240801,165800,38420280,5600,5600,5600,5600,0
20240801,165700,38420280,5600,5600,5600,5600,0
20240801,165600,38420280,5600,5600,5600,5600,0
20240801,165500,38420280,5600,5600,5600,5600,0
20240801,165400,38420280,5600,5600,5600,5600,0
20240801,165300,38420280,5600,5600,5600,5600,0
20240801,165200,38420280,5600,5600,5600,5600,0
20240801,165100,38420280,5600,5600,5600,5600,421
20240801,165000,38420280,5600,5600,5600,5600,0
20240801,164900,38420280,5600,5600,5600,5600,0
20240801,164800,38420280,5600,5600,5600,5600,0
20240801,164700,38420280,5600,5600,5600,5600,0
20240801,164600,38420280,5600,5600,5600,5600,0
20240801,164500,38420280,5600,5600,5600,5600,0
20240801,164400,38420280,5600,5600,5600,5600,0
20240801,164300,38420280,5600,5600,5600,5600,0
20240801,164200,38420280,5600,5600,5600,5600,0
20240801,164100,38420280,5600,5600,5600,5600,0
20240801,164000,38420280,5600,5600,5600,5600,0
20240801,163900,38420280,5600,5600,5600,5600,0
20240801,163800,38420280,5600,5600,5600,5600,0
20240801,163700,38420280,5600,5600,5600,5600,0
20240801,163600,38420280,5600,5600,5600,5600,0
20240801,163500,38420280,5600,5600,5600,5600,0
20240801,163400,38420280,5600,5600,5600,5600,0
20240801,163300,38420280,5600,5600,5600,5600,0
20240801,163200,38420280,5600,5600,5600,5600,0
20240801,163100,38420280,5600,5600,5600,5600,0
20240801,163000,38420280,5600,5600,5600,5600,0
20240801,162900,38420280,5600,5600,5600,5600,0
20240801,162800,38420280,5600,5600,5600,5600,0
20240801,162700,38420280,5600,5600,5600,5600,0
20240801,162600,38420280,5600,5600,5600,5600,0
20240801,162500,38420280,5600,5600,5600,5600,0
20240801,162400,38420280,5600,5600,5600,5600,0
20240801,162300,38420280,5600,5600,5600,5600,0
20240801,162200,38420280,5600,5600,5600,5600,0
20240801,162100,38420280,5600,5600,5600,5600,421
20240801,162000,38420280,5600,5600,5600,5600,0
20240801,161900,38420280,5600,5600,5600,5600,0
20240801,161800,38420280,5600,5600,5600,5600,0
20240801,161700,38420280,5600,5600,5600,5600,0
20240801,161600,38420280,5600,5600,5600,5600,0
20240801,161500,38420280,5600,5600,5600,5600,0
20240801,161400,38420280,5600,5600,5600,5600,0
20240801,161300,38420280,5600,5600,5600,5600,0
20240801,161200,38420280,5600,5600,5600,5600,0
20240801,161100,38420280,5600,5600,5600,5600,0
20240801,161000,38420280,5600,5600,5600,5600,0
20240801,160900,38420280,5600,5600,5600,5600,0
20240801,160800,38420280,5600,5600,5600,5600,0
20240801,160700,38420280,5600,5600,5600,5600,0
20240801,160600,38420280,5600,5600,5600,5600,0
20240801,160500,38420280,5600,5600,5600,5600,0
20240801,160400,38420280,5600,5600,5600,5600,0
20240801,160300,38420280,5600,5600,5600,5600,0
20240801,160200,38420280,5600,5600,5600,5600,0
20240801,160100,38420280,5600,5600,5600,5600,0
20240801,160000,38420280,5600,5600,5600,5600,0
20240801,155900,38420280,5600,5600,5600,5600,0
20240801,155800,38420280,5600,5600,5600,5600,0
20240801,155700,38420280,5600,5600,5600,5600,0
20240801,155600,38420280,5600,5600,5600,5600,0
20240801,155500,38420280,5600,5600,5600,5600,0
20240801,155400,38420280,5600,5600,5600,5600,0
20240801,155300,38420280,5600,5600,5600,5600,0
20240801,155200,38420280,5600,5600,5600,5600,0
20240801,155100,38420280,5600,5600,5600,5600,421
20240801,155000,38420280,5600,5600,5600,5600,0
20240801,154900,38420280,5600,5600,5600,5600,0
20240801,154800,38420280,5600,5600,5600,5600,0
20240801,154700,38420280,5600,5600,5600,5600,0
20240801,154600,38420280,5600,5600,5600,5600,0
20240801,154500,38420280,5600,5600,5600,5600,0
20240801,154400,38420280,5600,5600,5600,5600,0
20240801,154300,38420280,5600,5600,5600,5600,0
20240801,154200,38420280,5600,5600,5600,5600,0
20240801,154100,38420280,5600,5600,5600,5600,0
20240801,154000,38420280,5600,5600,5600,5600,0
20240801,153900,38420280,5600,5600,5600,5600,0
20240801,153800,38420280,5600,5600,5600,5600,0
20240801,153700,38420280,5600,5600,5600,5600,0
20240801,153600,38420280,5600,5600,5600,5600,0
20240801,153500,38420280,5600,5600,5600,5600,0
20240801,153400,38420280,5600,5600,5600,5600,0
20240801,153300,38420280,5600,5600,5600,5600,0
20240801,153200,38420280,5600,5600,5600,5600,0
20240801,153100,38420280,5600,5600,5600,5600,0
20240801,153000,38420280,5600,5600,5600,5600,421
20240801,152900,36062680,5590,5590,5590,5590,0
20240801,152800,36062680,5590,5590,5590,5590,0
20240801,152700,36062680,5590,5590,5590,5590,0
20240801,152600,36062680,5590,5590,5590,5590,0
20240801,152500,36062680,5590,5590,5590,5590,0
20240801,152400,36062680,5590,5590,5590,5590,0
20240801,152300,36062680,5590,5590,5590,5590,0
20240801,152200,36062680,5590,5590,5590,5590,0
20240801,152100,36062680,5590,5590,5590,5590,0
20240801,152000,36062680,5590,5590,5590,5590,0
20240801,151900,36062680,5590,5590,5590,5590,0
20240801,151800,36062680,5590,5590,5590,5590,0
20240801,151700,36062680,5590,5590,5590,5590,1
20240801,151600,36057090,5560,5560,5560,5560,0
20240801,151500,36057090,5560,5560,5560,5560,0
20240801,151400,36057090,5560,5560,5560,5560,0
20240801,151300,36057090,5560,5560,5560,5560,0
20240801,151200,36057090,5560,5560,5560,5560,0
20240801,151100,36057090,5560,5560,5560,5560,0
20240801,151000,36057090,5560,5560,5560,5560,0
20240801,150900,36057090,5560,5560,5560,5560,0
20240801,150800,36057090,5560,5560,5560,5560,61
20240801,150700,35717930,5590,5590,5590,5590,1
20240801,150600,35712340,5590,5590,5590,5590,0
20240801,150500,35712340,5590,5590,5590,5590,0
20240801,150400,35712340,5590,5590,5590,5590,0
20240801,150300,35712340,5590,5590,5590,5590,0
20240801,150200,35712340,5590,5590,5590,5590,0
20240801,150100,35712340,5590,5590,5590,5590,0
20240801,150000,35712340,5590,5590,5590,5590,16
20240801,145900,35622900,5600,5600,5600,5600,0
20240801,145800,35622900,5600,5600,5600,5600,0
20240801,145700,35622900,5600,5600,5600,5600,0
20240801,145600,35622900,5600,5600,5600,5600,1
20240801,145500,35617300,5590,5570,5590,5570,310
20240801,145400,33887090,5570,5570,5570,5570,0
20240801,145300,33887090,5570,5570,5570,5570,0
20240801,145200,33887090,5570,5570,5570,5570,0
20240801,145100,33887090,5570,5570,5570,5570,0
20240801,145000,33887090,5570,5570,5570,5570,2
20240801,144900,33875950,5560,5560,5560,5560,341
20240801,144800,31979990,5550,5550,5550,5550,0
20240801,144700,31979990,5550,5550,5550,5550,0
20240801,144600,31979990,5550,5550,5550,5550,1942
20240801,144500,21201890,5550,5550,5550,5550,0
20240801,144400,21201890,5550,5550,5550,5550,72
20240801,144300,20802290,5550,5550,5550,5550,0
20240801,144200,20802290,5550,5550,5550,5550,0
20240801,144100,20802290,5550,5550,5550,5550,0
20240801,144000,20802290,5550,5550,5550,5550,0
20240801,143900,20802290,5550,5550,5550,5550,0
20240801,143800,20802290,5550,5550,5550,5550,0
20240801,143700,20802290,5550,5550,5550,5550,0
20240801,143600,20802290,5550,5550,5550,5550,1
20240801,143500,20796740,5550,5550,5550,5550,0
20240801,143400,20796740,5550,5550,5550,5550,54
20240801,143300,20497040,5550,5550,5550,5550,0
20240801,143200,20497040,5550,5550,5550,5550,0
20240801,143100,20497040,5550,5550,5550,5550,0
20240801,143000,20497040,5550,5550,5550,5550,0
20240801,142900,20497040,5550,5550,5550,5550,0
20240801,142800,20497040,5550,5550,5550,5550,0
20240801,142700,20497040,5550,5550,5550,5550,0
20240801,142600,20497040,5550,5550,5550,5550,0
20240801,142500,20497040,5550,5550,5550,5550,1
20240801,142400,20491490,5550,5550,5550,5550,0
20240801,142300,20491490,5550,5550,5550,5550,0
20240801,142200,20491490,5550,5550,5550,5550,0
20240801,142100,20491490,5550,5550,5550,5550,0
20240801,142000,20491490,5550,5550,5550,5550,0
20240801,141900,20491490,5550,5550,5550,5550,0
20240801,141800,20491490,5550,5550,5550,5550,0
20240801,141700,20491490,5550,5550,5550,5550,0
20240801,141600,20491490,5550,5550,5550,5550,0
20240801,141500,20491490,5550,5550,5550,5550,1
20240801,141400,20485940,5550,5550,5550,5550,0
20240801,141300,20485940,5550,5550,5550,5550,0
20240801,141200,20485940,5550,5550,5550,5550,0
20240801,141100,20485940,5550,5550,5550,5550,0
20240801,141000,20485940,5550,5550,5550,5550,0
20240801,140900,20485940,5550,5550,5550,5550,0
20240801,140800,20485940,5550,5550,5550,5550,0
20240801,140700,20485940,5550,5550,5550,5550,0
20240801,140600,20485940,5550,5550,5550,5550,0
20240801,140500,20485940,5550,5550,5550,5550,0
20240801,140400,20485940,5550,5550,5550,5550,1
20240801,140300,20480390,5550,5550,5550,5550,0
20240801,140200,20480390,5550,5550,5550,5550,0
20240801,140100,20480390,5550,5550,5550,5550,0
20240801,140000,20480390,5550,5550,5550,5550,0
20240801,135900,20480390,5550,5550,5550,5550,0
20240801,135800,20480390,5550,5550,5550,5550,0
20240801,135700,20480390,5550,5550,5550,5550,0
20240801,135600,20480390,5550,5550,5550,5550,0
20240801,135500,20480390,5550,5550,5550,5550,0
20240801,135400,20480390,5550,5550,5550,5550,1
20240801,135300,20474840,5550,5550,5550,5550,0
20240801,135200,20474840,5550,5550,5550,5550,0
20240801,135100,20474840,5550,5550,5550,5550,0
20240801,135000,20474840,5550,5550,5550,5550,0
20240801,134900,20474840,5550,5550,5550,5550,0
20240801,134800,20474840,5550,5550,5550,5550,0
20240801,134700,20474840,5550,5550,5550,5550,0
20240801,134600,20474840,5550,5550,5550,5550,0
20240801,134500,20474840,5550,5550,5550,5550,0
20240801,134400,20474840,5550,5550,5550,5550,1
20240801,134300,20469290,5530,5530,5530,5530,0
20240801,134200,20469290,5530,5530,5530,5530,700
20240801,134100,16598290,5530,5530,5530,5530,860
20240801,134000,11842490,5550,5550,5550,5550,0
20240801,133900,11842490,5550,5550,5550,5550,0
20240801,133800,11842490,5550,5550,5550,5550,0
20240801,133700,11842490,5550,5550,5550,5550,0
20240801,133600,11842490,5550,5550,5550,5550,0
20240801,133500,11842490,5550,5550,5550,5550,0
20240801,133400,11842490,5550,5550,5550,5550,0
20240801,133300,11842490,5550,5550,5550,5550,1
20240801,133200,11836940,5550,5550,5550,5550,0
20240801,133100,11836940,5550,5550,5550,5550,0
20240801,133000,11836940,5550,5550,5550,5550,0
20240801,132900,11836940,5550,5550,5550,5550,0
20240801,132800,11836940,5550,5550,5550,5550,0
20240801,132700,11836940,5550,5550,5550,5550,0
20240801,132600,11836940,5550,5550,5550,5550,0
20240801,132500,11836940,5550,5550,5550,5550,0
20240801,132400,11836940,5550,5550,5550,5550,0
20240801,132300,11836940,5550,5550,5550,5550,1
20240801,132200,11831390,5530,5530,5530,5530,0
20240801,132100,11831390,5530,5530,5530,5530,0
20240801,132000,11831390,5530,5530,5530,5530,0
20240801,131900,11831390,5530,5540,5540,5530,497
20240801,131800,9082920,5550,5550,5550,5550,0
20240801,131700,9082920,5550,5550,5550,5550,0
20240801,131600,9082920,5550,5550,5550,5550,0
20240801,131500,9082920,5550,5550,5550,5550,0
20240801,131400,9082920,5550,5550,5550,5550,0
20240801,131300,9082920,5550,5550,5550,5550,1
20240801,131200,9077370,5540,5540,5540,5540,0
20240801,131100,9077370,5540,5540,5540,5540,0
20240801,131000,9077370,5540,5540,5540,5540,90
20240801,130900,8578770,5540,5540,5540,5540,0
20240801,130800,8578770,5540,5540,5540,5540,6
20240801,130700,8545530,5540,5540,5540,5540,17
20240801,130600,8451350,5540,5540,5540,5540,0
20240801,130500,8451350,5540,5540,5540,5540,162
20240801,130400,7553870,5550,5550,5550,5550,0
20240801,130300,7553870,5550,5550,5550,5550,0
20240801,130200,7553870,5550,5550,5550,5550,1
20240801,130100,7548320,5540,5540,5540,5540,2
20240801,130000,7537240,5550,5550,5550,5550,0
20240801,125900,7537240,5550,5550,5550,5550,0
20240801,125800,7537240,5550,5550,5550,5550,0
20240801,125700,7537240,5550,5550,5550,5550,0
20240801,125600,7537240,5550,5550,5550,5550,0
20240801,125500,7537240,5550,5550,5550,5550,0
20240801,125400,7537240,5550,5550,5550,5550,0
20240801,125300,7537240,5550,5550,5550,5550,0
20240801,125200,7537240,5550,5550,5550,5550,1
20240801,125100,7531690,5550,5550,5550,5550,0
20240801,125000,7531690,5550,5550,5550,5550,0
20240801,124900,7531690,5550,5550,5550,5550,0
20240801,124800,7531690,5550,5550,5550,5550,0
20240801,124700,7531690,5550,5550,5550,5550,0
20240801,124600,7531690,5550,5550,5550,5550,0
20240801,124500,7531690,5550,5550,5550,5550,0
20240801,124400,7531690,5550,5550,5550,5550,0
20240801,124300,7531690,5550,5550,5550,5550,0
20240801,124200,7531690,5550,5550,5550,5550,14
20240801,124100,7453990,5550,5550,5550,5550,0
20240801,124000,7453990,5550,5550,5550,5550,0
20240801,123900,7453990,5550,5550,5550,5550,0
20240801,123800,7453990,5550,5550,5550,5550,0
20240801,123700,7453990,5550,5550,5550,5550,0
20240801,123600,7453990,5550,5550,5550,5550,0
20240801,123500,7453990,5550,5550,5550,5550,0
20240801,123400,7453990,5550,5550,5550,5550,0
20240801,123300,7453990,5550,5550,5550,5550,0
20240801,123200,7453990,5550,5550,5550,5550,0
20240801,123100,7453990,5550,5550,5550,5550,1
20240801,123000,7448440,5550,5550,5550,5550,120
20240801,122900,6782440,5540,5540,5540,5540,0
20240801,122800,6782440,5540,5540,5540,5540,0
20240801,122700,6782440,5540,5540,5540,5540,0
20240801,122600,6782440,5540,5540,5540,5540,0
20240801,122500,6782440,5540,5540,5540,5540,0
20240801,122400,6782440,5540,5540,5540,5540,0
20240801,122300,6782440,5540,5540,5540,5540,0
20240801,122200,6782440,5540,5540,5540,5540,0
20240801,122100,6782440,5540,5540,5540,5540,51
20240801,122000,6499900,5540,5540,5540,5540,127
20240801,121900,5796320,5540,5540,5540,5540,0
20240801,121800,5796320,5540,5540,5540,5540,0
20240801,121700,5796320,5540,5540,5540,5540,0
20240801,121600,5796320,5540,5540,5540,5540,0
20240801,121500,5796320,5540,5540,5540,5540,0
20240801,121400,5796320,5540,5540,5540,5540,0
20240801,121300,5796320,5540,5540,5540,5540,0
20240801,121200,5796320,5540,5540,5540,5540,0
20240801,121100,5796320,5540,5540,5540,5540,0
20240801,121000,5796320,5540,5540,5540,5540,1
20240801,120900,5790780,5540,5540,5540,5540,0
20240801,120800,5790780,5540,5540,5540,5540,0
20240801,120700,5790780,5540,5540,5540,5540,0
20240801,120600,5790780,5540,5540,5540,5540,0
20240801,120500,5790780,5540,5540,5540,5540,0
20240801,120400,5790780,5540,5540,5540,5540,0
20240801,120300,5790780,5540,5540,5540,5540,0
20240801,120200,5790780,5540,5540,5540,5540,0
20240801,120100,5790780,5540,5540,5540,5540,0
20240801,120000,5790780,5540,5540,5540,5540,1
20240801,115900,5785240,5540,5540,5540,5540,0
20240801,115800,5785240,5540,5540,5540,5540,0
20240801,115700,5785240,5540,5540,5540,5540,0
20240801,115600,5785240,5540,5540,5540,5540,0
20240801,115500,5785240,5540,5540,5540,5540,0
20240801,115400,5785240,5540,5540,5540,5540,0
20240801,115300,5785240,5540,5540,5540,5540,0
20240801,115200,5785240,5540,5540,5540,5540,0
20240801,115100,5785240,5540,5540,5540,5540,0
20240801,115000,5785240,5540,5540,5540,5540,1
20240801,114900,5779700,5510,5510,5510,5510,0
20240801,114800,5779700,5510,5510,5510,5510,0
20240801,114700,5779700,5510,5510,5510,5510,0
20240801,114600,5779700,5510,5510,5510,5510,0
20240801,114500,5779700,5510,5510,5510,5510,0
20240801,114400,5779700,5510,5510,5510,5510,0
20240801,114300,5779700,5510,5510,5510,5510,0
20240801,114200,5779700,5510,5510,5510,5510,0
20240801,114100,5779700,5510,5510,5510,5510,7
20240801,114000,5741130,5540,5540,5540,5540,0
20240801,113900,5741130,5540,5540,5540,5540,1
20240801,113800,5735590,5510,5510,5510,5510,0
20240801,113700,5735590,5510,5510,5510,5510,0
20240801,113600,5735590,5510,5510,5510,5510,0
20240801,113500,5735590,5510,5510,5510,5510,1
20240801,113400,5730080,5530,5530,5530,5530,0
20240801,113300,5730080,5530,5530,5530,5530,24
20240801,113200,5597360,5530,5530,5530,5530,0
20240801,113100,5597360,5530,5530,5530,5530,0
20240801,113000,5597360,5530,5530,5530,5530,0
20240801,112900,5597360,5530,5530,5530,5530,1
20240801,112800,5591830,5540,5540,5540,5540,0
20240801,112700,5591830,5540,5540,5540,5540,0
20240801,112600,5591830,5540,5540,5540,5540,0
20240801,112500,5591830,5540,5540,5540,5540,0
20240801,112400,5591830,5540,5540,5540,5540,0
20240801,112300,5591830,5540,5540,5540,5540,0
20240801,112200,5591830,5540,5540,5540,5540,0
20240801,112100,5591830,5540,5540,5540,5540,0
20240801,112000,5591830,5540,5540,5540,5540,0
20240801,111900,5591830,5540,5540,5540,5540,1
20240801,111800,5586290,5540,5540,5540,5540,0
20240801,111700,5586290,5540,5540,5540,5540,0
20240801,111600,5586290,5540,5540,5540,5540,0
20240801,111500,5586290,5540,5540,5540,5540,0
20240801,111400,5586290,5540,5540,5540,5540,0
20240801,111300,5586290,5540,5540,5540,5540,0
20240801,111200,5586290,5540,5540,5540,5540,0
20240801,111100,5586290,5540,5540,5540,5540,0
20240801,111000,5586290,5540,5540,5540,5540,0
20240801,110900,5586290,5540,5540,5540,5540,0
20240801,110800,5586290,5540,5540,5540,5540,1
20240801,110700,5580750,5540,5540,5540,5540,0
20240801,110600,5580750,5540,5540,5540,5540,0
20240801,110500,5580750,5540,5540,5540,5540,0
20240801,110400,5580750,5540,5540,5540,5540,0
20240801,110300,5580750,5540,5540,5540,5540,0
20240801,110200,5580750,5540,5540,5540,5540,0
20240801,110100,5580750,5540,5540,5540,5540,0
20240801,110000,5580750,5540,5540,5540,5540,0
20240801,105900,5580750,5540,5540,5540,5540,6
20240801,105800,5547510,5540,5540,5540,5540,4
20240801,105700,5525350,5510,5510,5510,5510,0
20240801,105600,5525350,5510,5510,5510,5510,0
20240801,105500,5525350,5510,5510,5510,5510,0
20240801,105400,5525350,5510,5510,5510,5510,0
20240801,105300,5525350,5510,5510,5510,5510,0
20240801,105200,5525350,5510,5510,5510,5510,1
20240801,105100,5519840,5510,5510,5510,5510,0
20240801,105000,5519840,5510,5510,5510,5510,0
20240801,104900,5519840,5510,5510,5510,5510,0
20240801,104800,5519840,5510,5540,5540,5510,21
20240801,104700,5404100,5540,5540,5540,5540,0
20240801,104600,5404100,5540,5540,5540,5540,0
20240801,104500,5404100,5540,5540,5540,5540,0
20240801,104400,5404100,5540,5540,5540,5540,0
20240801,104300,5404100,5540,5540,5540,5540,0
20240801,104200,5404100,5540,5540,5540,5540,0
20240801,104100,5404100,5540,5540,5540,5540,0
20240801,104000,5404100,5540,5540,5540,5540,0
20240801,103900,5404100,5540,5540,5540,5540,0
20240801,103800,5404100,5540,5540,5540,5540,0
20240801,103700,5404100,5540,5540,5540,5540,1
20240801,103600,5398560,5540,5540,5540,5540,0
20240801,103500,5398560,5540,5540,5540,5540,0
20240801,103400,5398560,5540,5540,5540,5540,0
20240801,103300,5398560,5540,5540,5540,5540,0
20240801,103200,5398560,5540,5540,5540,5540,0
20240801,103100,5398560,5540,5540,5540,5540,0
20240801,103000,5398560,5540,5540,5540,5540,0
20240801,102900,5398560,5540,5540,5540,5540,0
20240801,102800,5398560,5540,5540,5540,5540,0
20240801,102700,5398560,5540,5540,5540,5540,1
20240801,102600,5393020,5510,5510,5510,5510,0
20240801,102500,5393020,5510,5510,5510,5510,0
20240801,102400,5393020,5510,5510,5510,5510,0
20240801,102300,5393020,5510,5510,5510,5510,0
20240801,102200,5393020,5510,5510,5510,5510,0
20240801,102100,5393020,5510,5510,5510,5510,0
20240801,102000,5393020,5510,5510,5510,5510,22
20240801,101900,5271800,5520,5520,5520,5520,174
20240801,101800,4311320,5510,5550,5550,5510,47
20240801,101700,4052310,5550,5550,5550,5550,0
20240801,101600,4052310,5550,5550,5550,5550,1
20240801,101500,4046760,5550,5550,5550,5550,0
20240801,101400,4046760,5550,5550,5550,5550,0
20240801,101300,4046760,5550,5550,5550,5550,0
20240801,101200,4046760,5550,5550,5550,5550,0
20240801,101100,4046760,5550,5550,5550,5550,0
20240801,101000,4046760,5550,5550,5550,5550,5
20240801,100900,4019010,5550,5550,5550,5550,0
20240801,100800,4019010,5550,5550,5550,5550,0
20240801,100700,4019010,5550,5550,5550,5550,10
20240801,100600,3963510,5550,5550,5550,5550,1
20240801,100500,3957960,5550,5550,5550,5550,0
20240801,100400,3957960,5550,5550,5550,5550,0
20240801,100300,3957960,5550,5550,5550,5550,0
20240801,100200,3957960,5550,5550,5550,5550,0
20240801,100100,3957960,5550,5550,5550,5550,0
20240801,100000,3957960,5550,5550,5550,5550,0
20240801,095900,3957960,5550,5550,5550,5550,0
20240801,095800,3957960,5550,5550,5550,5550,0
20240801,095700,3957960,5550,5550,5550,5550,0
20240801,095600,3957960,5550,5550,5550,5550,9
20240801,095500,3908010,5550,5550,5550,5550,0
20240801,095400,3908010,5550,5550,5550,5550,0
20240801,095300,3908010,5550,5550,5550,5550,0
20240801,095200,3908010,5550,5550,5550,5550,0
20240801,095100,3908010,5550,5550,5550,5550,45
20240801,095000,3658260,5550,5550,5550,5550,0
20240801,094900,3658260,5550,5550,5550,5550,0
20240801,094800,3658260,5550,5550,5550,5550,0
20240801,094700,3658260,5550,5550,5550,5550,0
20240801,094600,3658260,5550,5550,5550,5550,5
20240801,094500,3630510,5550,5550,5550,5550,1
20240801,094400,3624960,5550,5550,5550,5550,0
20240801,094300,3624960,5550,5550,5550,5550,0
20240801,094200,3624960,5550,5550,5550,5550,0
20240801,094100,3624960,5550,5550,5550,5550,0
20240801,094000,3624960,5550,5550,5550,5550,0
20240801,093900,3624960,5550,5550,5550,5550,0
20240801,093800,3624960,5550,5550,5550,5550,0
20240801,093700,3624960,5550,5550,5550,5550,0
20240801,093600,3624960,5550,5550,5550,5550,0
20240801,093500,3624960,5550,5550,5550,5550,0
20240801,093400,3624960,5550,5550,5550,5550,0
20240801,093300,3624960,5550,5550,5550,5550,0
20240801,093200,3624960,5550,5550,5550,5550,1
20240801,093100,3619410,5550,5550,5550,5550,0
20240801,093000,3619410,5550,5550,5550,5550,0
20240801,092900,3619410,5550,5550,5550,5550,0
20240801,092800,3619410,5550,5550,5550,5550,0
20240801,092700,3619410,5550,5550,5550,5550,0
20240801,092600,3619410,5550,5550,5550,5550,0
20240801,092500,3619410,5550,5550,5550,5550,0
20240801,092400,3619410,5550,5550,5550,5550,0
20240801,092300,3619410,5550,5550,5550,5550,0
20240801,092200,3619410,5550,5550,5550,5550,0
20240801,092100,3619410,5550,5550,5550,5550,0
20240801,092000,3619410,5550,5550,5550,5550,0
20240801,091900,3619410,5550,5550,5550,5550,1
20240801,091800,3613860,5550,5550,5550,5550,0
20240801,091700,3613860,5550,5550,5550,5550,1
20240801,091600,3608310,5550,5550,5550,5550,0
20240801,091500,3608310,5550,5550,5550,5550,126
20240801,091400,2909010,5550,5530,5550,5530,326
20240801,091300,1100470,5530,5530,5530,5530,0
20240801,091200,1100470,5530,5530,5530,5530,0
20240801,091100,1100470,5530,5530,5530,5530,0
20240801,091000,1100470,5530,5530,5530,5530,0
20240801,090900,1100470,5530,5530,5530,5530,0
20240801,090800,1100470,5530,5530,5530,5530,0
20240801,090700,1100470,5530,5530,5530,5530,0
20240801,090600,1100470,5530,5530,5530,5530,0
20240801,090500,1100470,5530,5530,5530,5530,0
20240801,090400,1100470,5530,5530,5530,5530,0
20240801,090300,1100470,5530,5530,5530,5530,0
20240801,090200,1100470,5530,5530,5530,5530,159
20240801,090100,221200,5530,5530,5530,5530,0
20240801,090000,221200,5530,5530,5530,5530,40