KissMeData/080010/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,195000,9043480,5230,5230,5230,5230,57
20240829,194900,9043480,5230,5230,5230,5230,0
20240829,194800,9043480,5230,5230,5230,5230,0
20240829,194700,9043480,5230,5230,5230,5230,0
20240829,194600,9043480,5230,5230,5230,5230,0
20240829,194500,9043480,5230,5230,5230,5230,0
20240829,194400,9043480,5230,5230,5230,5230,0
20240829,194300,9043480,5230,5230,5230,5230,0
20240829,194200,9043480,5230,5230,5230,5230,0
20240829,194100,9043480,5230,5230,5230,5230,0
20240829,194000,9043480,5230,5230,5230,5230,0
20240829,193900,9043480,5230,5230,5230,5230,0
20240829,193800,9043480,5230,5230,5230,5230,0
20240829,193700,9043480,5230,5230,5230,5230,0
20240829,193600,9043480,5230,5230,5230,5230,0
20240829,193500,9043480,5230,5230,5230,5230,0
20240829,193400,9043480,5230,5230,5230,5230,0
20240829,193300,9043480,5230,5230,5230,5230,0
20240829,193200,9043480,5230,5230,5230,5230,0
20240829,193100,9043480,5230,5230,5230,5230,0
20240829,193000,9043480,5230,5230,5230,5230,0
20240829,192900,9043480,5230,5230,5230,5230,0
20240829,192800,9043480,5230,5230,5230,5230,0
20240829,192700,9043480,5230,5230,5230,5230,0
20240829,192600,9043480,5230,5230,5230,5230,0
20240829,192500,9043480,5230,5230,5230,5230,0
20240829,192400,9043480,5230,5230,5230,5230,0
20240829,192300,9043480,5230,5230,5230,5230,0
20240829,192200,9043480,5230,5230,5230,5230,0
20240829,192100,9043480,5230,5230,5230,5230,0
20240829,192000,9043480,5230,5230,5230,5230,57
20240829,191900,9043480,5230,5230,5230,5230,0
20240829,191800,9043480,5230,5230,5230,5230,0
20240829,191700,9043480,5230,5230,5230,5230,0
20240829,191600,9043480,5230,5230,5230,5230,0
20240829,191500,9043480,5230,5230,5230,5230,0
20240829,191400,9043480,5230,5230,5230,5230,0
20240829,191300,9043480,5230,5230,5230,5230,0
20240829,191200,9043480,5230,5230,5230,5230,0
20240829,191100,9043480,5230,5230,5230,5230,0
20240829,191000,9043480,5230,5230,5230,5230,0
20240829,190900,9043480,5230,5230,5230,5230,0
20240829,190800,9043480,5230,5230,5230,5230,0
20240829,190700,9043480,5230,5230,5230,5230,0
20240829,190600,9043480,5230,5230,5230,5230,0
20240829,190500,9043480,5230,5230,5230,5230,0
20240829,190400,9043480,5230,5230,5230,5230,0
20240829,190300,9043480,5230,5230,5230,5230,0
20240829,190200,9043480,5230,5230,5230,5230,0
20240829,190100,9043480,5230,5230,5230,5230,0
20240829,190000,9043480,5230,5230,5230,5230,0
20240829,185900,9043480,5230,5230,5230,5230,0
20240829,185800,9043480,5230,5230,5230,5230,0
20240829,185700,9043480,5230,5230,5230,5230,0
20240829,185600,9043480,5230,5230,5230,5230,0
20240829,185500,9043480,5230,5230,5230,5230,0
20240829,185400,9043480,5230,5230,5230,5230,0
20240829,185300,9043480,5230,5230,5230,5230,0
20240829,185200,9043480,5230,5230,5230,5230,0
20240829,185100,9043480,5230,5230,5230,5230,0
20240829,185000,9043480,5230,5230,5230,5230,57
20240829,184900,9043480,5230,5230,5230,5230,0
20240829,184800,9043480,5230,5230,5230,5230,0
20240829,184700,9043480,5230,5230,5230,5230,0
20240829,184600,9043480,5230,5230,5230,5230,0
20240829,184500,9043480,5230,5230,5230,5230,0
20240829,184400,9043480,5230,5230,5230,5230,0
20240829,184300,9043480,5230,5230,5230,5230,0
20240829,184200,9043480,5230,5230,5230,5230,0
20240829,184100,9043480,5230,5230,5230,5230,0
20240829,184000,9043480,5230,5230,5230,5230,0
20240829,183900,9043480,5230,5230,5230,5230,0
20240829,183800,9043480,5230,5230,5230,5230,0
20240829,183700,9043480,5230,5230,5230,5230,0
20240829,183600,9043480,5230,5230,5230,5230,0
20240829,183500,9043480,5230,5230,5230,5230,0
20240829,183400,9043480,5230,5230,5230,5230,0
20240829,183300,9043480,5230,5230,5230,5230,0
20240829,183200,9043480,5230,5230,5230,5230,0
20240829,183100,9043480,5230,5230,5230,5230,0
20240829,183000,9043480,5230,5230,5230,5230,0
20240829,182900,9043480,5230,5230,5230,5230,0
20240829,182800,9043480,5230,5230,5230,5230,0
20240829,182700,9043480,5230,5230,5230,5230,0
20240829,182600,9043480,5230,5230,5230,5230,0
20240829,182500,9043480,5230,5230,5230,5230,0
20240829,182400,9043480,5230,5230,5230,5230,0
20240829,182300,9043480,5230,5230,5230,5230,0
20240829,182200,9043480,5230,5230,5230,5230,0
20240829,182100,9043480,5230,5230,5230,5230,0
20240829,182000,9043480,5230,5230,5230,5230,57
20240829,181900,9043480,5230,5230,5230,5230,0
20240829,181800,9043480,5230,5230,5230,5230,0
20240829,181700,9043480,5230,5230,5230,5230,0
20240829,181600,9043480,5230,5230,5230,5230,0
20240829,181500,9043480,5230,5230,5230,5230,0
20240829,181400,9043480,5230,5230,5230,5230,0
20240829,181300,9043480,5230,5230,5230,5230,0
20240829,181200,9043480,5230,5230,5230,5230,0
20240829,181100,9043480,5230,5230,5230,5230,0
20240829,181000,9043480,5230,5230,5230,5230,0
20240829,180900,9043480,5230,5230,5230,5230,0
20240829,180800,9043480,5230,5230,5230,5230,0
20240829,180700,9043480,5230,5230,5230,5230,0
20240829,180600,9043480,5230,5230,5230,5230,0
20240829,180500,9043480,5230,5230,5230,5230,0
20240829,180400,9043480,5230,5230,5230,5230,0
20240829,180300,9043480,5230,5230,5230,5230,0
20240829,180200,9043480,5230,5230,5230,5230,0
20240829,180100,9043480,5230,5230,5230,5230,0
20240829,180000,9043480,5230,5230,5230,5230,0
20240829,175900,9043480,5230,5230,5230,5230,0
20240829,175800,9043480,5230,5230,5230,5230,0
20240829,175700,9043480,5230,5230,5230,5230,0
20240829,175600,9043480,5230,5230,5230,5230,0
20240829,175500,9043480,5230,5230,5230,5230,0
20240829,175400,9043480,5230,5230,5230,5230,0
20240829,175300,9043480,5230,5230,5230,5230,0
20240829,175200,9043480,5230,5230,5230,5230,0
20240829,175100,9043480,5230,5230,5230,5230,0
20240829,175000,9043480,5230,5230,5230,5230,57
20240829,174900,9043480,5230,5230,5230,5230,0
20240829,174800,9043480,5230,5230,5230,5230,0
20240829,174700,9043480,5230,5230,5230,5230,0
20240829,174600,9043480,5230,5230,5230,5230,0
20240829,174500,9043480,5230,5230,5230,5230,0
20240829,174400,9043480,5230,5230,5230,5230,0
20240829,174300,9043480,5230,5230,5230,5230,0
20240829,174200,9043480,5230,5230,5230,5230,0
20240829,174100,9043480,5230,5230,5230,5230,0
20240829,174000,9043480,5230,5230,5230,5230,0
20240829,173900,9043480,5230,5230,5230,5230,0
20240829,173800,9043480,5230,5230,5230,5230,0
20240829,173700,9043480,5230,5230,5230,5230,0
20240829,173600,9043480,5230,5230,5230,5230,0
20240829,173500,9043480,5230,5230,5230,5230,0
20240829,173400,9043480,5230,5230,5230,5230,0
20240829,173300,9043480,5230,5230,5230,5230,0
20240829,173200,9043480,5230,5230,5230,5230,0
20240829,173100,9043480,5230,5230,5230,5230,0
20240829,173000,9043480,5230,5230,5230,5230,0
20240829,172900,9043480,5230,5230,5230,5230,0
20240829,172800,9043480,5230,5230,5230,5230,0
20240829,172700,9043480,5230,5230,5230,5230,0
20240829,172600,9043480,5230,5230,5230,5230,0
20240829,172500,9043480,5230,5230,5230,5230,0
20240829,172400,9043480,5230,5230,5230,5230,0
20240829,172300,9043480,5230,5230,5230,5230,0
20240829,172200,9043480,5230,5230,5230,5230,0
20240829,172100,9043480,5230,5230,5230,5230,0
20240829,172000,9043480,5230,5230,5230,5230,57
20240829,171900,9043480,5230,5230,5230,5230,0
20240829,171800,9043480,5230,5230,5230,5230,0
20240829,171700,9043480,5230,5230,5230,5230,0
20240829,171600,9043480,5230,5230,5230,5230,0
20240829,171500,9043480,5230,5230,5230,5230,0
20240829,171400,9043480,5230,5230,5230,5230,0
20240829,171300,9043480,5230,5230,5230,5230,0
20240829,171200,9043480,5230,5230,5230,5230,0
20240829,171100,9043480,5230,5230,5230,5230,0
20240829,171000,9043480,5230,5230,5230,5230,0
20240829,170900,9043480,5230,5230,5230,5230,0
20240829,170800,9043480,5230,5230,5230,5230,0
20240829,170700,9043480,5230,5230,5230,5230,0
20240829,170600,9043480,5230,5230,5230,5230,0
20240829,170500,9043480,5230,5230,5230,5230,0
20240829,170400,9043480,5230,5230,5230,5230,0
20240829,170300,9043480,5230,5230,5230,5230,0
20240829,170200,9043480,5230,5230,5230,5230,0
20240829,170100,9043480,5230,5230,5230,5230,0
20240829,170000,9043480,5230,5230,5230,5230,0
20240829,165900,9043480,5230,5230,5230,5230,0
20240829,165800,9043480,5230,5230,5230,5230,0
20240829,165700,9043480,5230,5230,5230,5230,0
20240829,165600,9043480,5230,5230,5230,5230,0
20240829,165500,9043480,5230,5230,5230,5230,0
20240829,165400,9043480,5230,5230,5230,5230,0
20240829,165300,9043480,5230,5230,5230,5230,0
20240829,165200,9043480,5230,5230,5230,5230,0
20240829,165100,9043480,5230,5230,5230,5230,0
20240829,165000,9043480,5230,5230,5230,5230,57
20240829,164900,9043480,5230,5230,5230,5230,0
20240829,164800,9043480,5230,5230,5230,5230,0
20240829,164700,9043480,5230,5230,5230,5230,0
20240829,164600,9043480,5230,5230,5230,5230,0
20240829,164500,9043480,5230,5230,5230,5230,0
20240829,164400,9043480,5230,5230,5230,5230,0
20240829,164300,9043480,5230,5230,5230,5230,0
20240829,164200,9043480,5230,5230,5230,5230,0
20240829,164100,9043480,5230,5230,5230,5230,0
20240829,164000,9043480,5230,5230,5230,5230,0
20240829,163900,9043480,5230,5230,5230,5230,0
20240829,163800,9043480,5230,5230,5230,5230,0
20240829,163700,9043480,5230,5230,5230,5230,0
20240829,163600,9043480,5230,5230,5230,5230,0
20240829,163500,9043480,5230,5230,5230,5230,0
20240829,163400,9043480,5230,5230,5230,5230,0
20240829,163300,9043480,5230,5230,5230,5230,0
20240829,163200,9043480,5230,5230,5230,5230,0
20240829,163100,9043480,5230,5230,5230,5230,0
20240829,163000,9043480,5230,5230,5230,5230,0
20240829,162900,9043480,5230,5230,5230,5230,0
20240829,162800,9043480,5230,5230,5230,5230,0
20240829,162700,9043480,5230,5230,5230,5230,0
20240829,162600,9043480,5230,5230,5230,5230,0
20240829,162500,9043480,5230,5230,5230,5230,0
20240829,162400,9043480,5230,5230,5230,5230,0
20240829,162300,9043480,5230,5230,5230,5230,0
20240829,162200,9043480,5230,5230,5230,5230,0
20240829,162100,9043480,5230,5230,5230,5230,0
20240829,162000,9043480,5230,5230,5230,5230,57
20240829,161900,9043480,5230,5230,5230,5230,0
20240829,161800,9043480,5230,5230,5230,5230,0
20240829,161700,9043480,5230,5230,5230,5230,0
20240829,161600,9043480,5230,5230,5230,5230,0
20240829,161500,9043480,5230,5230,5230,5230,0
20240829,161400,9043480,5230,5230,5230,5230,0
20240829,161300,9043480,5230,5230,5230,5230,0
20240829,161200,9043480,5230,5230,5230,5230,0
20240829,161100,9043480,5230,5230,5230,5230,0
20240829,161000,9043480,5230,5230,5230,5230,0
20240829,160900,9043480,5230,5230,5230,5230,0
20240829,160800,9043480,5230,5230,5230,5230,0
20240829,160700,9043480,5230,5230,5230,5230,0
20240829,160600,9043480,5230,5230,5230,5230,0
20240829,160500,9043480,5230,5230,5230,5230,0
20240829,160400,9043480,5230,5230,5230,5230,0
20240829,160300,9043480,5230,5230,5230,5230,0
20240829,160200,9043480,5230,5230,5230,5230,0
20240829,160100,9043480,5230,5230,5230,5230,0
20240829,160000,9043480,5230,5230,5230,5230,0
20240829,155900,9043480,5230,5230,5230,5230,0
20240829,155800,9043480,5230,5230,5230,5230,0
20240829,155700,9043480,5230,5230,5230,5230,0
20240829,155600,9043480,5230,5230,5230,5230,0
20240829,155500,9043480,5230,5230,5230,5230,0
20240829,155400,9043480,5230,5230,5230,5230,0
20240829,155300,9043480,5230,5230,5230,5230,0
20240829,155200,9043480,5230,5230,5230,5230,0
20240829,155100,9043480,5230,5230,5230,5230,0
20240829,155000,9043480,5230,5230,5230,5230,57
20240829,154900,9043480,5230,5230,5230,5230,0
20240829,154800,9043480,5230,5230,5230,5230,0
20240829,154700,9043480,5230,5230,5230,5230,0
20240829,154600,9043480,5230,5230,5230,5230,0
20240829,154500,9043480,5230,5230,5230,5230,0
20240829,154400,9043480,5230,5230,5230,5230,0
20240829,154300,9043480,5230,5230,5230,5230,0
20240829,154200,9043480,5230,5230,5230,5230,0
20240829,154100,9043480,5230,5230,5230,5230,0
20240829,154000,9043480,5230,5230,5230,5230,0
20240829,153900,9043480,5230,5230,5230,5230,0
20240829,153800,9043480,5230,5230,5230,5230,0
20240829,153700,9043480,5230,5230,5230,5230,0
20240829,153600,9043480,5230,5230,5230,5230,0
20240829,153500,9043480,5230,5230,5230,5230,0
20240829,153400,9043480,5230,5230,5230,5230,0
20240829,153300,9043480,5230,5230,5230,5230,0
20240829,153200,9043480,5230,5230,5230,5230,0
20240829,153100,9043480,5230,5230,5230,5230,0
20240829,153000,9043480,5230,5230,5230,5230,57
20240829,152900,8745370,5240,5240,5240,5240,0
20240829,152800,8745370,5240,5240,5240,5240,0
20240829,152700,8745370,5240,5240,5240,5240,0
20240829,152600,8745370,5240,5240,5240,5240,0
20240829,152500,8745370,5240,5240,5240,5240,0
20240829,152400,8745370,5240,5240,5240,5240,0
20240829,152300,8745370,5240,5240,5240,5240,0
20240829,152200,8745370,5240,5240,5240,5240,0
20240829,152100,8745370,5240,5240,5240,5240,0
20240829,152000,8745370,5240,5240,5240,5240,0
20240829,151900,8745370,5240,5240,5240,5240,0
20240829,151800,8745370,5240,5240,5240,5240,0
20240829,151700,8745370,5240,5240,5240,5240,0
20240829,151600,8745370,5240,5240,5240,5240,222
20240829,151500,7582090,5240,5240,5240,5240,18
20240829,151400,7487770,5250,5250,5250,5250,7
20240829,151300,7451020,5250,5250,5250,5250,1
20240829,151200,7445770,5240,5240,5240,5240,3
20240829,151100,7430050,5250,5250,5250,5250,1
20240829,151000,7424800,5250,5250,5250,5250,0
20240829,150900,7424800,5250,5250,5250,5250,0
20240829,150800,7424800,5250,5250,5250,5250,0
20240829,150700,7424800,5250,5250,5250,5250,0
20240829,150600,7424800,5250,5250,5250,5250,0
20240829,150500,7424800,5250,5250,5250,5250,0
20240829,150400,7424800,5250,5250,5250,5250,0
20240829,150300,7424800,5250,5250,5250,5250,0
20240829,150200,7424800,5250,5250,5250,5250,0
20240829,150100,7424800,5250,5250,5250,5250,0
20240829,150000,7424800,5250,5250,5250,5250,0
20240829,145900,7424800,5250,5250,5250,5250,0
20240829,145800,7424800,5250,5250,5250,5250,0
20240829,145700,7424800,5250,5250,5250,5250,0
20240829,145600,7424800,5250,5250,5250,5250,0
20240829,145500,7424800,5250,5250,5250,5250,0
20240829,145400,7424800,5250,5250,5250,5250,0
20240829,145300,7424800,5250,5250,5250,5250,0
20240829,145200,7424800,5250,5250,5250,5250,0
20240829,145100,7424800,5250,5250,5250,5250,0
20240829,145000,7424800,5250,5250,5250,5250,0
20240829,144900,7424800,5250,5250,5250,5250,0
20240829,144800,7424800,5250,5250,5250,5250,0
20240829,144700,7424800,5250,5250,5250,5250,0
20240829,144600,7424800,5250,5250,5250,5250,0
20240829,144500,7424800,5250,5250,5250,5250,0
20240829,144400,7424800,5250,5250,5250,5250,0
20240829,144300,7424800,5250,5250,5250,5250,0
20240829,144200,7424800,5250,5250,5250,5250,0
20240829,144100,7424800,5250,5250,5250,5250,1
20240829,144000,7419550,5240,5240,5240,5240,0
20240829,143900,7419550,5240,5240,5240,5240,0
20240829,143800,7419550,5240,5240,5240,5240,0
20240829,143700,7419550,5240,5240,5240,5240,0
20240829,143600,7419550,5240,5240,5240,5240,0
20240829,143500,7419550,5240,5240,5240,5240,0
20240829,143400,7419550,5240,5240,5240,5240,0
20240829,143300,7419550,5240,5240,5240,5240,0
20240829,143200,7419550,5240,5240,5240,5240,0
20240829,143100,7419550,5240,5240,5240,5240,0
20240829,143000,7419550,5240,5240,5240,5240,0
20240829,142900,7419550,5240,5240,5240,5240,0
20240829,142800,7419550,5240,5240,5240,5240,0
20240829,142700,7419550,5240,5240,5240,5240,0
20240829,142600,7419550,5240,5240,5240,5240,0
20240829,142500,7419550,5240,5240,5240,5240,0
20240829,142400,7419550,5240,5240,5240,5240,0
20240829,142300,7419550,5240,5240,5240,5240,0
20240829,142200,7419550,5240,5240,5240,5240,0
20240829,142100,7419550,5240,5240,5240,5240,0
20240829,142000,7419550,5240,5240,5240,5240,0
20240829,141900,7419550,5240,5240,5240,5240,0
20240829,141800,7419550,5240,5240,5240,5240,0
20240829,141700,7419550,5240,5240,5240,5240,1
20240829,141600,7414310,5230,5230,5230,5230,0
20240829,141500,7414310,5230,5230,5230,5230,2
20240829,141400,7403850,5240,5240,5240,5240,0
20240829,141300,7403850,5240,5240,5240,5240,0
20240829,141200,7403850,5240,5240,5240,5240,0
20240829,141100,7403850,5240,5240,5240,5240,0
20240829,141000,7403850,5240,5240,5240,5240,0
20240829,140900,7403850,5240,5240,5240,5240,0
20240829,140800,7403850,5240,5240,5240,5240,0
20240829,140700,7403850,5240,5240,5240,5240,0
20240829,140600,7403850,5240,5240,5240,5240,0
20240829,140500,7403850,5240,5240,5240,5240,0
20240829,140400,7403850,5240,5240,5240,5240,0
20240829,140300,7403850,5240,5240,5240,5240,0
20240829,140200,7403850,5240,5240,5240,5240,0
20240829,140100,7403850,5240,5240,5240,5240,0
20240829,140000,7403850,5240,5240,5240,5240,0
20240829,135900,7403850,5240,5240,5240,5240,0
20240829,135800,7403850,5240,5240,5240,5240,0
20240829,135700,7403850,5240,5240,5240,5240,0
20240829,135600,7403850,5240,5240,5240,5240,0
20240829,135500,7403850,5240,5240,5240,5240,0
20240829,135400,7403850,5240,5240,5240,5240,0
20240829,135300,7403850,5240,5240,5240,5240,0
20240829,135200,7403850,5240,5240,5240,5240,0
20240829,135100,7403850,5240,5240,5240,5240,0
20240829,135000,7403850,5240,5240,5240,5240,0
20240829,134900,7403850,5240,5240,5240,5240,0
20240829,134800,7403850,5240,5240,5240,5240,0
20240829,134700,7403850,5240,5240,5240,5240,0
20240829,134600,7403850,5240,5240,5240,5240,0
20240829,134500,7403850,5240,5240,5240,5240,0
20240829,134400,7403850,5240,5240,5240,5240,0
20240829,134300,7403850,5240,5240,5240,5240,0
20240829,134200,7403850,5240,5240,5240,5240,0
20240829,134100,7403850,5240,5240,5240,5240,0
20240829,134000,7403850,5240,5240,5240,5240,0
20240829,133900,7403850,5240,5240,5240,5240,0
20240829,133800,7403850,5240,5240,5240,5240,0
20240829,133700,7403850,5240,5240,5240,5240,0
20240829,133600,7403850,5240,5240,5240,5240,0
20240829,133500,7403850,5240,5240,5240,5240,0
20240829,133400,7403850,5240,5240,5240,5240,0
20240829,133300,7403850,5240,5240,5240,5240,0
20240829,133200,7403850,5240,5240,5240,5240,0
20240829,133100,7403850,5240,5240,5240,5240,0
20240829,133000,7403850,5240,5240,5240,5240,0
20240829,132900,7403850,5240,5240,5240,5240,0
20240829,132800,7403850,5240,5240,5240,5240,70
20240829,132700,7037050,5230,5230,5230,5230,0
20240829,132600,7037050,5230,5230,5230,5230,0
20240829,132500,7037050,5230,5230,5230,5230,0
20240829,132400,7037050,5230,5230,5230,5230,0
20240829,132300,7037050,5230,5230,5230,5230,0
20240829,132200,7037050,5230,5230,5230,5230,0
20240829,132100,7037050,5230,5230,5230,5230,0
20240829,132000,7037050,5230,5230,5230,5230,0
20240829,131900,7037050,5230,5230,5230,5230,0
20240829,131800,7037050,5230,5230,5230,5230,0
20240829,131700,7037050,5230,5230,5230,5230,0
20240829,131600,7037050,5230,5230,5230,5230,0
20240829,131500,7037050,5230,5230,5230,5230,0
20240829,131400,7037050,5230,5230,5230,5230,0
20240829,131300,7037050,5230,5230,5230,5230,0
20240829,131200,7037050,5230,5230,5230,5230,0
20240829,131100,7037050,5230,5230,5230,5230,0
20240829,131000,7037050,5230,5230,5230,5230,0
20240829,130900,7037050,5230,5230,5230,5230,0
20240829,130800,7037050,5230,5230,5230,5230,0
20240829,130700,7037050,5230,5230,5230,5230,0
20240829,130600,7037050,5230,5230,5230,5230,0
20240829,130500,7037050,5230,5230,5230,5230,0
20240829,130400,7037050,5230,5230,5230,5230,28
20240829,130300,6890610,5240,5240,5240,5240,0
20240829,130200,6890610,5240,5240,5240,5240,0
20240829,130100,6890610,5240,5240,5240,5240,0
20240829,130000,6890610,5240,5240,5240,5240,0
20240829,125900,6890610,5240,5240,5240,5240,0
20240829,125800,6890610,5240,5240,5240,5240,0
20240829,125700,6890610,5240,5240,5240,5240,0
20240829,125600,6890610,5240,5240,5240,5240,0
20240829,125500,6890610,5240,5240,5240,5240,0
20240829,125400,6890610,5240,5240,5240,5240,0
20240829,125300,6890610,5240,5240,5240,5240,0
20240829,125200,6890610,5240,5240,5240,5240,0
20240829,125100,6890610,5240,5240,5240,5240,0
20240829,125000,6890610,5240,5240,5240,5240,0
20240829,124900,6890610,5240,5240,5240,5240,0
20240829,124800,6890610,5240,5240,5240,5240,0
20240829,124700,6890610,5240,5240,5240,5240,0
20240829,124600,6890610,5240,5240,5240,5240,0
20240829,124500,6890610,5240,5240,5240,5240,0
20240829,124400,6890610,5240,5240,5240,5240,0
20240829,124300,6890610,5240,5240,5240,5240,0
20240829,124200,6890610,5240,5240,5240,5240,0
20240829,124100,6890610,5240,5240,5240,5240,0
20240829,124000,6890610,5240,5240,5240,5240,150
20240829,123900,6104610,5230,5230,5230,5230,0
20240829,123800,6104610,5230,5230,5230,5230,0
20240829,123700,6104610,5230,5230,5230,5230,0
20240829,123600,6104610,5230,5230,5230,5230,0
20240829,123500,6104610,5230,5230,5230,5230,0
20240829,123400,6104610,5230,5230,5230,5230,0
20240829,123300,6104610,5230,5230,5230,5230,0
20240829,123200,6104610,5230,5230,5230,5230,0
20240829,123100,6104610,5230,5230,5230,5230,0
20240829,123000,6104610,5230,5230,5230,5230,0
20240829,122900,6104610,5230,5230,5230,5230,0
20240829,122800,6104610,5230,5230,5230,5230,0
20240829,122700,6104610,5230,5230,5230,5230,0
20240829,122600,6104610,5230,5230,5230,5230,0
20240829,122500,6104610,5230,5230,5230,5230,0
20240829,122400,6104610,5230,5230,5230,5230,0
20240829,122300,6104610,5230,5230,5230,5230,0
20240829,122200,6104610,5230,5230,5230,5230,0
20240829,122100,6104610,5230,5230,5230,5230,0
20240829,122000,6104610,5230,5230,5230,5230,1
20240829,121900,6099380,5230,5230,5230,5230,0
20240829,121800,6099380,5230,5230,5230,5230,0
20240829,121700,6099380,5230,5230,5230,5230,0
20240829,121600,6099380,5230,5230,5230,5230,1
20240829,121500,6094150,5230,5230,5230,5230,56
20240829,121400,5801270,5250,5250,5250,5250,0
20240829,121300,5801270,5250,5250,5250,5250,0
20240829,121200,5801270,5250,5250,5250,5250,0
20240829,121100,5801270,5250,5250,5250,5250,0
20240829,121000,5801270,5250,5250,5250,5250,0
20240829,120900,5801270,5250,5250,5250,5250,0
20240829,120800,5801270,5250,5250,5250,5250,0
20240829,120700,5801270,5250,5250,5250,5250,0
20240829,120600,5801270,5250,5250,5250,5250,0
20240829,120500,5801270,5250,5250,5250,5250,0
20240829,120400,5801270,5250,5250,5250,5250,0
20240829,120300,5801270,5250,5250,5250,5250,0
20240829,120200,5801270,5250,5250,5250,5250,0
20240829,120100,5801270,5250,5250,5250,5250,0
20240829,120000,5801270,5250,5250,5250,5250,0
20240829,115900,5801270,5250,5250,5250,5250,0
20240829,115800,5801270,5250,5250,5250,5250,0
20240829,115700,5801270,5250,5250,5250,5250,0
20240829,115600,5801270,5250,5250,5250,5250,0
20240829,115500,5801270,5250,5250,5250,5250,0
20240829,115400,5801270,5250,5250,5250,5250,0
20240829,115300,5801270,5250,5250,5250,5250,0
20240829,115200,5801270,5250,5250,5250,5250,0
20240829,115100,5801270,5250,5250,5250,5250,0
20240829,115000,5801270,5250,5250,5250,5250,0
20240829,114900,5801270,5250,5250,5250,5250,0
20240829,114800,5801270,5250,5240,5250,5240,100
20240829,114700,5277180,5240,5240,5240,5240,0
20240829,114600,5277180,5240,5240,5240,5240,0
20240829,114500,5277180,5240,5240,5240,5240,0
20240829,114400,5277180,5240,5240,5240,5240,0
20240829,114300,5277180,5240,5240,5240,5240,0
20240829,114200,5277180,5240,5240,5240,5240,0
20240829,114100,5277180,5240,5240,5240,5240,9
20240829,114000,5230020,5250,5250,5250,5250,0
20240829,113900,5230020,5250,5250,5250,5250,0
20240829,113800,5230020,5250,5250,5250,5250,0
20240829,113700,5230020,5250,5250,5250,5250,0
20240829,113600,5230020,5250,5250,5250,5250,0
20240829,113500,5230020,5250,5250,5250,5250,0
20240829,113400,5230020,5250,5250,5250,5250,0
20240829,113300,5230020,5250,5250,5250,5250,0
20240829,113200,5230020,5250,5250,5250,5250,0
20240829,113100,5230020,5250,5250,5250,5250,0
20240829,113000,5230020,5250,5250,5250,5250,0
20240829,112900,5230020,5250,5250,5250,5250,0
20240829,112800,5230020,5250,5250,5250,5250,0
20240829,112700,5230020,5250,5250,5250,5250,0
20240829,112600,5230020,5250,5250,5250,5250,0
20240829,112500,5230020,5250,5250,5250,5250,0
20240829,112400,5230020,5250,5250,5250,5250,0
20240829,112300,5230020,5250,5250,5250,5250,0
20240829,112200,5230020,5250,5250,5250,5250,0
20240829,112100,5230020,5250,5250,5250,5250,0
20240829,112000,5230020,5250,5250,5250,5250,0
20240829,111900,5230020,5250,5250,5250,5250,0
20240829,111800,5230020,5250,5250,5250,5250,0
20240829,111700,5230020,5250,5250,5250,5250,0
20240829,111600,5230020,5250,5250,5250,5250,0
20240829,111500,5230020,5250,5250,5250,5250,0
20240829,111400,5230020,5250,5250,5250,5250,0
20240829,111300,5230020,5250,5250,5250,5250,0
20240829,111200,5230020,5250,5250,5250,5250,215
20240829,111100,4101270,5240,5240,5240,5240,0
20240829,111000,4101270,5240,5240,5240,5240,0
20240829,110900,4101270,5240,5240,5240,5240,0
20240829,110800,4101270,5240,5260,5260,5240,376
20240829,110700,2127100,5260,5260,5260,5260,0
20240829,110600,2127100,5260,5260,5260,5260,0
20240829,110500,2127100,5260,5260,5260,5260,0
20240829,110400,2127100,5260,5260,5260,5260,0
20240829,110300,2127100,5260,5260,5260,5260,0
20240829,110200,2127100,5260,5260,5260,5260,0
20240829,110100,2127100,5260,5260,5260,5260,0
20240829,110000,2127100,5260,5260,5260,5260,0
20240829,105900,2127100,5260,5260,5260,5260,0
20240829,105800,2127100,5260,5260,5260,5260,0
20240829,105700,2127100,5260,5260,5260,5260,0
20240829,105600,2127100,5260,5260,5260,5260,0
20240829,105500,2127100,5260,5260,5260,5260,0
20240829,105400,2127100,5260,5260,5260,5260,0
20240829,105300,2127100,5260,5260,5260,5260,0
20240829,105200,2127100,5260,5260,5260,5260,0
20240829,105100,2127100,5260,5260,5260,5260,0
20240829,105000,2127100,5260,5260,5260,5260,0
20240829,104900,2127100,5260,5260,5260,5260,0
20240829,104800,2127100,5260,5260,5260,5260,0
20240829,104700,2127100,5260,5260,5260,5260,0
20240829,104600,2127100,5260,5260,5260,5260,0
20240829,104500,2127100,5260,5260,5260,5260,0
20240829,104400,2127100,5260,5260,5260,5260,0
20240829,104300,2127100,5260,5260,5260,5260,0
20240829,104200,2127100,5260,5260,5260,5260,0
20240829,104100,2127100,5260,5260,5260,5260,0
20240829,104000,2127100,5260,5260,5260,5260,0
20240829,103900,2127100,5260,5260,5260,5260,0
20240829,103800,2127100,5260,5260,5260,5260,0
20240829,103700,2127100,5260,5260,5260,5260,0
20240829,103600,2127100,5260,5260,5260,5260,0
20240829,103500,2127100,5260,5260,5260,5260,0
20240829,103400,2127100,5260,5260,5260,5260,0
20240829,103300,2127100,5260,5260,5260,5260,0
20240829,103200,2127100,5260,5260,5260,5260,0
20240829,103100,2127100,5260,5260,5260,5260,2
20240829,103000,2116580,5260,5260,5260,5260,0
20240829,102900,2116580,5260,5260,5260,5260,0
20240829,102800,2116580,5260,5260,5260,5260,0
20240829,102700,2116580,5260,5260,5260,5260,0
20240829,102600,2116580,5260,5260,5260,5260,0
20240829,102500,2116580,5260,5260,5260,5260,0
20240829,102400,2116580,5260,5260,5260,5260,0
20240829,102300,2116580,5260,5260,5260,5260,0
20240829,102200,2116580,5260,5260,5260,5260,0
20240829,102100,2116580,5260,5260,5260,5260,0
20240829,102000,2116580,5260,5260,5260,5260,0
20240829,101900,2116580,5260,5260,5260,5260,0
20240829,101800,2116580,5260,5260,5260,5260,0
20240829,101700,2116580,5260,5260,5260,5260,0
20240829,101600,2116580,5260,5260,5260,5260,0
20240829,101500,2116580,5260,5260,5260,5260,0
20240829,101400,2116580,5260,5260,5260,5260,0
20240829,101300,2116580,5260,5260,5260,5260,0
20240829,101200,2116580,5260,5260,5260,5260,0
20240829,101100,2116580,5260,5260,5260,5260,0
20240829,101000,2116580,5260,5260,5260,5260,0
20240829,100900,2116580,5260,5260,5260,5260,0
20240829,100800,2116580,5260,5260,5260,5260,0
20240829,100700,2116580,5260,5260,5260,5260,0
20240829,100600,2116580,5260,5260,5260,5260,0
20240829,100500,2116580,5260,5260,5260,5260,0
20240829,100400,2116580,5260,5260,5260,5260,0
20240829,100300,2116580,5260,5260,5260,5260,0
20240829,100200,2116580,5260,5260,5260,5260,0
20240829,100100,2116580,5260,5260,5260,5260,0
20240829,100000,2116580,5260,5260,5260,5260,0
20240829,095900,2116580,5260,5260,5260,5260,0
20240829,095800,2116580,5260,5260,5260,5260,0
20240829,095700,2116580,5260,5260,5260,5260,0
20240829,095600,2116580,5260,5260,5260,5260,0
20240829,095500,2116580,5260,5260,5260,5260,0
20240829,095400,2116580,5260,5260,5260,5260,0
20240829,095300,2116580,5260,5260,5260,5260,0
20240829,095200,2116580,5260,5260,5260,5260,0
20240829,095100,2116580,5260,5260,5260,5260,0
20240829,095000,2116580,5260,5270,5270,5260,16
20240829,094900,2032390,5290,5290,5290,5290,0
20240829,094800,2032390,5290,5290,5290,5290,0
20240829,094700,2032390,5290,5260,5290,5260,2
20240829,094600,2021840,5290,5290,5290,5290,0
20240829,094500,2021840,5290,5290,5290,5290,0
20240829,094400,2021840,5290,5290,5290,5290,0
20240829,094300,2021840,5290,5290,5290,5290,0
20240829,094200,2021840,5290,5290,5290,5290,0
20240829,094100,2021840,5290,5290,5290,5290,0
20240829,094000,2021840,5290,5290,5290,5290,0
20240829,093900,2021840,5290,5290,5290,5290,5
20240829,093800,1995390,5290,5290,5290,5290,7
20240829,093700,1958360,5270,5270,5270,5270,0
20240829,093600,1958360,5270,5270,5270,5270,0
20240829,093500,1958360,5270,5270,5270,5270,0
20240829,093400,1958360,5270,5270,5270,5270,0
20240829,093300,1958360,5270,5270,5270,5270,0
20240829,093200,1958360,5270,5270,5270,5270,0
20240829,093100,1958360,5270,5270,5270,5270,0
20240829,093000,1958360,5270,5270,5270,5270,0
20240829,092900,1958360,5270,5270,5270,5270,0
20240829,092800,1958360,5270,5270,5270,5270,0
20240829,092700,1958360,5270,5270,5280,5270,7
20240829,092600,1921460,5250,5280,5280,5250,8
20240829,092500,1879310,5280,5280,5280,5280,0
20240829,092400,1879310,5280,5280,5280,5280,0
20240829,092300,1879310,5280,5280,5280,5280,0
20240829,092200,1879310,5280,5280,5280,5280,0
20240829,092100,1879310,5280,5280,5280,5280,0
20240829,092000,1879310,5280,5280,5280,5280,0
20240829,091900,1879310,5280,5280,5280,5280,0
20240829,091800,1879310,5280,5280,5280,5280,0
20240829,091700,1879310,5280,5280,5280,5280,0
20240829,091600,1879310,5280,5280,5280,5280,0
20240829,091500,1879310,5280,5280,5280,5280,0
20240829,091400,1879310,5280,5280,5280,5280,2
20240829,091300,1868750,5250,5250,5250,5250,0
20240829,091200,1868750,5250,5250,5250,5250,0
20240829,091100,1868750,5250,5250,5250,5250,0
20240829,091000,1868750,5250,5260,5280,5250,11
20240829,090900,1810870,5280,5280,5280,5280,0
20240829,090800,1810870,5280,5280,5280,5280,0
20240829,090700,1810870,5280,5280,5280,5280,0
20240829,090600,1810870,5280,5280,5280,5280,0
20240829,090500,1810870,5280,5270,5290,5250,64
20240829,090400,1474630,5280,5260,5290,5250,202
20240829,090300,413220,5270,5270,5270,5270,0
20240829,090200,413220,5270,5270,5270,5270,2
20240829,090100,402680,5280,5280,5280,5280,6
20240829,090000,371000,5300,5300,5300,5300,70