KissMeData/005990/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,184600,10585640,8290,8290,8290,8290,592
20240801,184500,10585640,8290,8290,8290,8290,0
20240801,184400,10585640,8290,8290,8290,8290,0
20240801,184300,10585640,8290,8290,8290,8290,0
20240801,184200,10585640,8290,8290,8290,8290,0
20240801,184100,10585640,8290,8290,8290,8290,0
20240801,184000,10585640,8290,8290,8290,8290,0
20240801,183900,10585640,8290,8290,8290,8290,0
20240801,183800,10585640,8290,8290,8290,8290,0
20240801,183700,10585640,8290,8290,8290,8290,0
20240801,183600,10585640,8290,8290,8290,8290,0
20240801,183500,10585640,8290,8290,8290,8290,0
20240801,183400,10585640,8290,8290,8290,8290,0
20240801,183300,10585640,8290,8290,8290,8290,0
20240801,183200,10585640,8290,8290,8290,8290,0
20240801,183100,10585640,8290,8290,8290,8290,0
20240801,183000,10585640,8290,8290,8290,8290,0
20240801,182900,10585640,8290,8290,8290,8290,0
20240801,182800,10585640,8290,8290,8290,8290,0
20240801,182700,10585640,8290,8290,8290,8290,0
20240801,182600,10585640,8290,8290,8290,8290,0
20240801,182500,10585640,8290,8290,8290,8290,0
20240801,182400,10585640,8290,8290,8290,8290,0
20240801,182300,10585640,8290,8290,8290,8290,0
20240801,182200,10585640,8290,8290,8290,8290,0
20240801,182100,10585640,8290,8290,8290,8290,0
20240801,182000,10585640,8290,8290,8290,8290,0
20240801,181900,10585640,8290,8290,8290,8290,0
20240801,181800,10585640,8290,8290,8290,8290,0
20240801,181700,10585640,8290,8290,8290,8290,0
20240801,181600,10585640,8290,8290,8290,8290,592
20240801,181500,10585640,8290,8290,8290,8290,0
20240801,181400,10585640,8290,8290,8290,8290,0
20240801,181300,10585640,8290,8290,8290,8290,0
20240801,181200,10585640,8290,8290,8290,8290,0
20240801,181100,10585640,8290,8290,8290,8290,0
20240801,181000,10585640,8290,8290,8290,8290,0
20240801,180900,10585640,8290,8290,8290,8290,0
20240801,180800,10585640,8290,8290,8290,8290,0
20240801,180700,10585640,8290,8290,8290,8290,0
20240801,180600,10585640,8290,8290,8290,8290,0
20240801,180500,10585640,8290,8290,8290,8290,0
20240801,180400,10585640,8290,8290,8290,8290,0
20240801,180300,10585640,8290,8290,8290,8290,0
20240801,180200,10585640,8290,8290,8290,8290,0
20240801,180100,10585640,8290,8290,8290,8290,0
20240801,180000,10585640,8290,8290,8290,8290,0
20240801,175900,10585640,8290,8290,8290,8290,0
20240801,175800,10585640,8290,8290,8290,8290,0
20240801,175700,10585640,8290,8290,8290,8290,0
20240801,175600,10585640,8290,8290,8290,8290,0
20240801,175500,10585640,8290,8290,8290,8290,0
20240801,175400,10585640,8290,8290,8290,8290,0
20240801,175300,10585640,8290,8290,8290,8290,0
20240801,175200,10585640,8290,8290,8290,8290,0
20240801,175100,10585640,8290,8290,8290,8290,0
20240801,175000,10585640,8290,8290,8290,8290,0
20240801,174900,10585640,8290,8290,8290,8290,0
20240801,174800,10585640,8290,8290,8290,8290,0
20240801,174700,10585640,8290,8290,8290,8290,0
20240801,174600,10585640,8290,8290,8290,8290,592
20240801,174500,10585640,8290,8290,8290,8290,0
20240801,174400,10585640,8290,8290,8290,8290,0
20240801,174300,10585640,8290,8290,8290,8290,0
20240801,174200,10585640,8290,8290,8290,8290,0
20240801,174100,10585640,8290,8290,8290,8290,0
20240801,174000,10585640,8290,8290,8290,8290,0
20240801,173900,10585640,8290,8290,8290,8290,0
20240801,173800,10585640,8290,8290,8290,8290,0
20240801,173700,10585640,8290,8290,8290,8290,0
20240801,173600,10585640,8290,8290,8290,8290,0
20240801,173500,10585640,8290,8290,8290,8290,0
20240801,173400,10585640,8290,8290,8290,8290,0
20240801,173300,10585640,8290,8290,8290,8290,0
20240801,173200,10585640,8290,8290,8290,8290,0
20240801,173100,10585640,8290,8290,8290,8290,0
20240801,173000,10585640,8290,8290,8290,8290,0
20240801,172900,10585640,8290,8290,8290,8290,0
20240801,172800,10585640,8290,8290,8290,8290,0
20240801,172700,10585640,8290,8290,8290,8290,0
20240801,172600,10585640,8290,8290,8290,8290,0
20240801,172500,10585640,8290,8290,8290,8290,0
20240801,172400,10585640,8290,8290,8290,8290,0
20240801,172300,10585640,8290,8290,8290,8290,0
20240801,172200,10585640,8290,8290,8290,8290,0
20240801,172100,10585640,8290,8290,8290,8290,0
20240801,172000,10585640,8290,8290,8290,8290,0
20240801,171900,10585640,8290,8290,8290,8290,0
20240801,171800,10585640,8290,8290,8290,8290,0
20240801,171700,10585640,8290,8290,8290,8290,0
20240801,171600,10585640,8290,8290,8290,8290,592
20240801,171500,10585640,8290,8290,8290,8290,0
20240801,171400,10585640,8290,8290,8290,8290,0
20240801,171300,10585640,8290,8290,8290,8290,0
20240801,171200,10585640,8290,8290,8290,8290,0
20240801,171100,10585640,8290,8290,8290,8290,0
20240801,171000,10585640,8290,8290,8290,8290,0
20240801,170900,10585640,8290,8290,8290,8290,0
20240801,170800,10585640,8290,8290,8290,8290,0
20240801,170700,10585640,8290,8290,8290,8290,0
20240801,170600,10585640,8290,8290,8290,8290,0
20240801,170500,10585640,8290,8290,8290,8290,0
20240801,170400,10585640,8290,8290,8290,8290,0
20240801,170300,10585640,8290,8290,8290,8290,0
20240801,170200,10585640,8290,8290,8290,8290,0
20240801,170100,10585640,8290,8290,8290,8290,0
20240801,170000,10585640,8290,8290,8290,8290,0
20240801,165900,10585640,8290,8290,8290,8290,0
20240801,165800,10585640,8290,8290,8290,8290,0
20240801,165700,10585640,8290,8290,8290,8290,0
20240801,165600,10585640,8290,8290,8290,8290,0
20240801,165500,10585640,8290,8290,8290,8290,0
20240801,165400,10585640,8290,8290,8290,8290,0
20240801,165300,10585640,8290,8290,8290,8290,0
20240801,165200,10585640,8290,8290,8290,8290,0
20240801,165100,10585640,8290,8290,8290,8290,0
20240801,165000,10585640,8290,8290,8290,8290,0
20240801,164900,10585640,8290,8290,8290,8290,0
20240801,164800,10585640,8290,8290,8290,8290,0
20240801,164700,10585640,8290,8290,8290,8290,0
20240801,164600,10585640,8290,8290,8290,8290,592
20240801,164500,10585640,8290,8290,8290,8290,0
20240801,164400,10585640,8290,8290,8290,8290,0
20240801,164300,10585640,8290,8290,8290,8290,0
20240801,164200,10585640,8290,8290,8290,8290,0
20240801,164100,10585640,8290,8290,8290,8290,0
20240801,164000,10585640,8290,8290,8290,8290,0
20240801,163900,10585640,8290,8290,8290,8290,0
20240801,163800,10585640,8290,8290,8290,8290,0
20240801,163700,10585640,8290,8290,8290,8290,0
20240801,163600,10585640,8290,8290,8290,8290,0
20240801,163500,10585640,8290,8290,8290,8290,0
20240801,163400,10585640,8290,8290,8290,8290,0
20240801,163300,10585640,8290,8290,8290,8290,0
20240801,163200,10585640,8290,8290,8290,8290,0
20240801,163100,10585640,8290,8290,8290,8290,0
20240801,163000,10585640,8290,8290,8290,8290,0
20240801,162900,10585640,8290,8290,8290,8290,0
20240801,162800,10585640,8290,8290,8290,8290,0
20240801,162700,10585640,8290,8290,8290,8290,0
20240801,162600,10585640,8290,8290,8290,8290,0
20240801,162500,10585640,8290,8290,8290,8290,0
20240801,162400,10585640,8290,8290,8290,8290,0
20240801,162300,10585640,8290,8290,8290,8290,0
20240801,162200,10585640,8290,8290,8290,8290,0
20240801,162100,10585640,8290,8290,8290,8290,0
20240801,162000,10585640,8290,8290,8290,8290,0
20240801,161900,10585640,8290,8290,8290,8290,0
20240801,161800,10585640,8290,8290,8290,8290,0
20240801,161700,10585640,8290,8290,8290,8290,0
20240801,161600,10585640,8290,8290,8290,8290,592
20240801,161500,10585640,8290,8290,8290,8290,0
20240801,161400,10585640,8290,8290,8290,8290,0
20240801,161300,10585640,8290,8290,8290,8290,0
20240801,161200,10585640,8290,8290,8290,8290,0
20240801,161100,10585640,8290,8290,8290,8290,0
20240801,161000,10585640,8290,8290,8290,8290,0
20240801,160900,10585640,8290,8290,8290,8290,0
20240801,160800,10585640,8290,8290,8290,8290,0
20240801,160700,10585640,8290,8290,8290,8290,0
20240801,160600,10585640,8290,8290,8290,8290,0
20240801,160500,10585640,8290,8290,8290,8290,0
20240801,160400,10585640,8290,8290,8290,8290,0
20240801,160300,10585640,8290,8290,8290,8290,0
20240801,160200,10585640,8290,8290,8290,8290,0
20240801,160100,10585640,8290,8290,8290,8290,0
20240801,160000,10585640,8290,8290,8290,8290,0
20240801,155900,10585640,8290,8290,8290,8290,0
20240801,155800,10585640,8290,8290,8290,8290,0
20240801,155700,10585640,8290,8290,8290,8290,0
20240801,155600,10585640,8290,8290,8290,8290,0
20240801,155500,10585640,8290,8290,8290,8290,0
20240801,155400,10585640,8290,8290,8290,8290,0
20240801,155300,10585640,8290,8290,8290,8290,0
20240801,155200,10585640,8290,8290,8290,8290,0
20240801,155100,10585640,8290,8290,8290,8290,0
20240801,155000,10585640,8290,8290,8290,8290,0
20240801,154900,10585640,8290,8290,8290,8290,0
20240801,154800,10585640,8290,8290,8290,8290,0
20240801,154700,10585640,8290,8290,8290,8290,0
20240801,154600,10585640,8290,8290,8290,8290,592
20240801,154500,10585640,8290,8290,8290,8290,0
20240801,154400,10585640,8290,8290,8290,8290,0
20240801,154300,10585640,8290,8290,8290,8290,0
20240801,154200,10585640,8290,8290,8290,8290,0
20240801,154100,10585640,8290,8290,8290,8290,0
20240801,154000,10585640,8290,8290,8290,8290,0
20240801,153900,10585640,8290,8290,8290,8290,0
20240801,153800,10585640,8290,8290,8290,8290,0
20240801,153700,10585640,8290,8290,8290,8290,0
20240801,153600,10585640,8290,8290,8290,8290,0
20240801,153500,10585640,8290,8290,8290,8290,0
20240801,153400,10585640,8290,8290,8290,8290,0
20240801,153300,10585640,8290,8290,8290,8290,0
20240801,153200,10585640,8290,8290,8290,8290,0
20240801,153100,10585640,8290,8290,8290,8290,0
20240801,153000,10585640,8290,8290,8290,8290,592
20240801,152900,5677960,8300,8300,8300,8300,0
20240801,152800,5677960,8300,8300,8300,8300,0
20240801,152700,5677960,8300,8300,8300,8300,0
20240801,152600,5677960,8300,8300,8300,8300,0
20240801,152500,5677960,8300,8300,8300,8300,0
20240801,152400,5677960,8300,8300,8300,8300,0
20240801,152300,5677960,8300,8300,8300,8300,0
20240801,152200,5677960,8300,8300,8300,8300,0
20240801,152100,5677960,8300,8300,8300,8300,0
20240801,152000,5677960,8300,8300,8300,8300,0
20240801,151900,5677960,8300,8300,8300,8300,0
20240801,151800,5677960,8300,8300,8300,8300,0
20240801,151700,5677960,8300,8300,8300,8300,0
20240801,151600,5677960,8300,8300,8300,8300,0
20240801,151500,5677960,8300,8300,8300,8300,0
20240801,151400,5677960,8300,8300,8300,8300,0
20240801,151300,5677960,8300,8300,8300,8300,0
20240801,151200,5677960,8300,8300,8300,8300,0
20240801,151100,5677960,8300,8300,8300,8300,0
20240801,151000,5677960,8300,8300,8300,8300,0
20240801,150900,5677960,8300,8300,8300,8300,0
20240801,150800,5677960,8300,8300,8300,8300,0
20240801,150700,5677960,8300,8300,8300,8300,2
20240801,150600,5661360,8300,8300,8300,8300,0
20240801,150500,5661360,8300,8300,8300,8300,0
20240801,150400,5661360,8300,8300,8300,8300,0
20240801,150300,5661360,8300,8300,8300,8300,0
20240801,150200,5661360,8300,8300,8300,8300,0
20240801,150100,5661360,8300,8300,8300,8300,0
20240801,150000,5661360,8300,8300,8300,8300,0
20240801,145900,5661360,8300,8300,8300,8300,0
20240801,145800,5661360,8300,8300,8300,8300,0
20240801,145700,5661360,8300,8300,8300,8300,11
20240801,145600,5570060,8300,8300,8300,8300,0
20240801,145500,5570060,8300,8300,8300,8300,0
20240801,145400,5570060,8300,8300,8300,8300,0
20240801,145300,5570060,8300,8300,8300,8300,0
20240801,145200,5570060,8300,8300,8300,8300,0
20240801,145100,5570060,8300,8300,8300,8300,0
20240801,145000,5570060,8300,8300,8300,8300,0
20240801,144900,5570060,8300,8300,8300,8300,0
20240801,144800,5570060,8300,8300,8300,8300,0
20240801,144700,5570060,8300,8300,8300,8300,0
20240801,144600,5570060,8300,8300,8300,8300,0
20240801,144500,5570060,8300,8300,8300,8300,0
20240801,144400,5570060,8300,8300,8300,8300,0
20240801,144300,5570060,8300,8300,8300,8300,0
20240801,144200,5570060,8300,8300,8300,8300,0
20240801,144100,5570060,8300,8300,8300,8300,0
20240801,144000,5570060,8300,8300,8300,8300,0
20240801,143900,5570060,8300,8300,8300,8300,0
20240801,143800,5570060,8300,8300,8300,8300,0
20240801,143700,5570060,8300,8300,8300,8300,0
20240801,143600,5570060,8300,8300,8300,8300,0
20240801,143500,5570060,8300,8300,8300,8300,0
20240801,143400,5570060,8300,8300,8300,8300,0
20240801,143300,5570060,8300,8300,8300,8300,0
20240801,143200,5570060,8300,8300,8300,8300,0
20240801,143100,5570060,8300,8300,8300,8300,0
20240801,143000,5570060,8300,8300,8300,8300,0
20240801,142900,5570060,8300,8300,8300,8300,0
20240801,142800,5570060,8300,8300,8300,8300,0
20240801,142700,5570060,8300,8300,8300,8300,0
20240801,142600,5570060,8300,8300,8300,8300,0
20240801,142500,5570060,8300,8300,8300,8300,0
20240801,142400,5570060,8300,8300,8300,8300,0
20240801,142300,5570060,8300,8300,8300,8300,0
20240801,142200,5570060,8300,8300,8300,8300,0
20240801,142100,5570060,8300,8300,8300,8300,0
20240801,142000,5570060,8300,8300,8300,8300,0
20240801,141900,5570060,8300,8300,8300,8300,0
20240801,141800,5570060,8300,8300,8300,8300,0
20240801,141700,5570060,8300,8300,8300,8300,0
20240801,141600,5570060,8300,8300,8300,8300,0
20240801,141500,5570060,8300,8300,8300,8300,0
20240801,141400,5570060,8300,8300,8300,8300,0
20240801,141300,5570060,8300,8300,8300,8300,0
20240801,141200,5570060,8300,8300,8300,8300,0
20240801,141100,5570060,8300,8300,8300,8300,0
20240801,141000,5570060,8300,8300,8300,8300,0
20240801,140900,5570060,8300,8300,8300,8300,0
20240801,140800,5570060,8300,8300,8300,8300,0
20240801,140700,5570060,8300,8300,8300,8300,0
20240801,140600,5570060,8300,8300,8300,8300,0
20240801,140500,5570060,8300,8300,8300,8300,0
20240801,140400,5570060,8300,8300,8300,8300,0
20240801,140300,5570060,8300,8300,8300,8300,0
20240801,140200,5570060,8300,8300,8300,8300,0
20240801,140100,5570060,8300,8300,8300,8300,0
20240801,140000,5570060,8300,8300,8300,8300,0
20240801,135900,5570060,8300,8300,8300,8300,0
20240801,135800,5570060,8300,8300,8300,8300,0
20240801,135700,5570060,8300,8300,8300,8300,0
20240801,135600,5570060,8300,8300,8300,8300,0
20240801,135500,5570060,8300,8300,8300,8300,0
20240801,135400,5570060,8300,8300,8300,8300,0
20240801,135300,5570060,8300,8300,8300,8300,0
20240801,135200,5570060,8300,8300,8300,8300,0
20240801,135100,5570060,8300,8300,8300,8300,0
20240801,135000,5570060,8300,8300,8300,8300,0
20240801,134900,5570060,8300,8300,8300,8300,0
20240801,134800,5570060,8300,8300,8300,8300,0
20240801,134700,5570060,8300,8300,8300,8300,0
20240801,134600,5570060,8300,8300,8300,8300,0
20240801,134500,5570060,8300,8300,8300,8300,0
20240801,134400,5570060,8300,8300,8300,8300,0
20240801,134300,5570060,8300,8300,8300,8300,0
20240801,134200,5570060,8300,8300,8300,8300,0
20240801,134100,5570060,8300,8300,8300,8300,0
20240801,134000,5570060,8300,8300,8300,8300,0
20240801,133900,5570060,8300,8300,8300,8300,0
20240801,133800,5570060,8300,8300,8300,8300,0
20240801,133700,5570060,8300,8300,8300,8300,0
20240801,133600,5570060,8300,8300,8300,8300,0
20240801,133500,5570060,8300,8300,8300,8300,0
20240801,133400,5570060,8300,8300,8300,8300,0
20240801,133300,5570060,8300,8300,8300,8300,0
20240801,133200,5570060,8300,8300,8300,8300,0
20240801,133100,5570060,8300,8300,8300,8300,0
20240801,133000,5570060,8300,8300,8300,8300,0
20240801,132900,5570060,8300,8300,8300,8300,0
20240801,132800,5570060,8300,8300,8300,8300,0
20240801,132700,5570060,8300,8300,8300,8300,0
20240801,132600,5570060,8300,8300,8300,8300,0
20240801,132500,5570060,8300,8300,8300,8300,0
20240801,132400,5570060,8300,8300,8300,8300,0
20240801,132300,5570060,8300,8300,8300,8300,0
20240801,132200,5570060,8300,8300,8300,8300,0
20240801,132100,5570060,8300,8300,8300,8300,0
20240801,132000,5570060,8300,8300,8300,8300,0
20240801,131900,5570060,8300,8300,8300,8300,0
20240801,131800,5570060,8300,8300,8300,8300,1
20240801,131700,5561760,8290,8290,8290,8290,0
20240801,131600,5561760,8290,8290,8290,8290,0
20240801,131500,5561760,8290,8290,8290,8290,0
20240801,131400,5561760,8290,8290,8290,8290,0
20240801,131300,5561760,8290,8290,8290,8290,0
20240801,131200,5561760,8290,8290,8290,8290,0
20240801,131100,5561760,8290,8290,8290,8290,0
20240801,131000,5561760,8290,8290,8290,8290,0
20240801,130900,5561760,8290,8290,8290,8290,0
20240801,130800,5561760,8290,8290,8290,8290,0
20240801,130700,5561760,8290,8290,8290,8290,0
20240801,130600,5561760,8290,8290,8290,8290,0
20240801,130500,5561760,8290,8290,8290,8290,0
20240801,130400,5561760,8290,8290,8290,8290,0
20240801,130300,5561760,8290,8290,8290,8290,0
20240801,130200,5561760,8290,8290,8290,8290,0
20240801,130100,5561760,8290,8290,8290,8290,0
20240801,130000,5561760,8290,8290,8290,8290,0
20240801,125900,5561760,8290,8290,8290,8290,0
20240801,125800,5561760,8290,8290,8290,8290,0
20240801,125700,5561760,8290,8290,8290,8290,0
20240801,125600,5561760,8290,8290,8290,8290,0
20240801,125500,5561760,8290,8290,8290,8290,0
20240801,125400,5561760,8290,8290,8290,8290,0
20240801,125300,5561760,8290,8290,8290,8290,0
20240801,125200,5561760,8290,8290,8290,8290,0
20240801,125100,5561760,8290,8290,8290,8290,0
20240801,125000,5561760,8290,8290,8290,8290,0
20240801,124900,5561760,8290,8290,8290,8290,0
20240801,124800,5561760,8290,8290,8290,8290,0
20240801,124700,5561760,8290,8290,8290,8290,0
20240801,124600,5561760,8290,8290,8290,8290,0
20240801,124500,5561760,8290,8290,8290,8290,0
20240801,124400,5561760,8290,8290,8290,8290,0
20240801,124300,5561760,8290,8290,8290,8290,0
20240801,124200,5561760,8290,8290,8290,8290,0
20240801,124100,5561760,8290,8290,8290,8290,0
20240801,124000,5561760,8290,8290,8290,8290,0
20240801,123900,5561760,8290,8290,8290,8290,0
20240801,123800,5561760,8290,8290,8290,8290,0
20240801,123700,5561760,8290,8290,8290,8290,0
20240801,123600,5561760,8290,8290,8290,8290,0
20240801,123500,5561760,8290,8290,8290,8290,0
20240801,123400,5561760,8290,8290,8290,8290,0
20240801,123300,5561760,8290,8290,8290,8290,0
20240801,123200,5561760,8290,8290,8290,8290,0
20240801,123100,5561760,8290,8290,8290,8290,0
20240801,123000,5561760,8290,8290,8290,8290,0
20240801,122900,5561760,8290,8290,8290,8290,0
20240801,122800,5561760,8290,8290,8290,8290,0
20240801,122700,5561760,8290,8290,8290,8290,0
20240801,122600,5561760,8290,8290,8290,8290,0
20240801,122500,5561760,8290,8290,8290,8290,0
20240801,122400,5561760,8290,8290,8290,8290,0
20240801,122300,5561760,8290,8290,8290,8290,0
20240801,122200,5561760,8290,8290,8290,8290,0
20240801,122100,5561760,8290,8290,8290,8290,0
20240801,122000,5561760,8290,8290,8290,8290,1
20240801,121900,5553470,8290,8290,8290,8290,0
20240801,121800,5553470,8290,8290,8290,8290,0
20240801,121700,5553470,8290,8290,8290,8290,0
20240801,121600,5553470,8290,8290,8290,8290,0
20240801,121500,5553470,8290,8290,8290,8290,21
20240801,121400,5379380,8290,8290,8290,8290,0
20240801,121300,5379380,8290,8290,8290,8290,0
20240801,121200,5379380,8290,8290,8290,8290,0
20240801,121100,5379380,8290,8290,8290,8290,0
20240801,121000,5379380,8290,8290,8290,8290,0
20240801,120900,5379380,8290,8290,8290,8290,0
20240801,120800,5379380,8290,8290,8290,8290,0
20240801,120700,5379380,8290,8290,8290,8290,0
20240801,120600,5379380,8290,8290,8290,8290,0
20240801,120500,5379380,8290,8290,8290,8290,0
20240801,120400,5379380,8290,8290,8290,8290,0
20240801,120300,5379380,8290,8290,8290,8290,0
20240801,120200,5379380,8290,8290,8290,8290,0
20240801,120100,5379380,8290,8290,8290,8290,0
20240801,120000,5379380,8290,8290,8290,8290,0
20240801,115900,5379380,8290,8290,8290,8290,0
20240801,115800,5379380,8290,8290,8290,8290,0
20240801,115700,5379380,8290,8290,8290,8290,0
20240801,115600,5379380,8290,8290,8290,8290,0
20240801,115500,5379380,8290,8290,8290,8290,0
20240801,115400,5379380,8290,8290,8290,8290,0
20240801,115300,5379380,8290,8290,8290,8290,0
20240801,115200,5379380,8290,8290,8290,8290,0
20240801,115100,5379380,8290,8290,8290,8290,10
20240801,115000,5296480,8290,8290,8290,8290,0
20240801,114900,5296480,8290,8290,8290,8290,0
20240801,114800,5296480,8290,8290,8290,8290,0
20240801,114700,5296480,8290,8290,8290,8290,0
20240801,114600,5296480,8290,8290,8290,8290,0
20240801,114500,5296480,8290,8290,8290,8290,0
20240801,114400,5296480,8290,8290,8290,8290,0
20240801,114300,5296480,8290,8290,8290,8290,0
20240801,114200,5296480,8290,8290,8290,8290,0
20240801,114100,5296480,8290,8290,8290,8290,0
20240801,114000,5296480,8290,8290,8290,8290,0
20240801,113900,5296480,8290,8290,8290,8290,0
20240801,113800,5296480,8290,8290,8290,8290,0
20240801,113700,5296480,8290,8290,8290,8290,0
20240801,113600,5296480,8290,8290,8290,8290,0
20240801,113500,5296480,8290,8290,8290,8290,0
20240801,113400,5296480,8290,8290,8290,8290,0
20240801,113300,5296480,8290,8290,8290,8290,0
20240801,113200,5296480,8290,8290,8290,8290,0
20240801,113100,5296480,8290,8290,8290,8290,0
20240801,113000,5296480,8290,8290,8290,8290,0
20240801,112900,5296480,8290,8290,8290,8290,0
20240801,112800,5296480,8290,8290,8290,8290,0
20240801,112700,5296480,8290,8290,8290,8290,0
20240801,112600,5296480,8290,8290,8290,8290,0
20240801,112500,5296480,8290,8290,8290,8290,0
20240801,112400,5296480,8290,8290,8290,8290,0
20240801,112300,5296480,8290,8290,8290,8290,0
20240801,112200,5296480,8290,8290,8290,8290,0
20240801,112100,5296480,8290,8290,8290,8290,0
20240801,112000,5296480,8290,8290,8290,8290,0
20240801,111900,5296480,8290,8290,8290,8290,0
20240801,111800,5296480,8290,8290,8290,8290,0
20240801,111700,5296480,8290,8290,8290,8290,0
20240801,111600,5296480,8290,8290,8290,8290,0
20240801,111500,5296480,8290,8290,8290,8290,0
20240801,111400,5296480,8290,8290,8290,8290,0
20240801,111300,5296480,8290,8290,8290,8290,0
20240801,111200,5296480,8290,8290,8290,8290,0
20240801,111100,5296480,8290,8290,8290,8290,0
20240801,111000,5296480,8290,8290,8290,8290,0
20240801,110900,5296480,8290,8290,8290,8290,0
20240801,110800,5296480,8290,8290,8290,8290,0
20240801,110700,5296480,8290,8290,8290,8290,0
20240801,110600,5296480,8290,8290,8290,8290,0
20240801,110500,5296480,8290,8290,8290,8290,0
20240801,110400,5296480,8290,8290,8290,8290,0
20240801,110300,5296480,8290,8290,8290,8290,0
20240801,110200,5296480,8290,8290,8290,8290,0
20240801,110100,5296480,8290,8290,8290,8290,0
20240801,110000,5296480,8290,8290,8290,8290,0
20240801,105900,5296480,8290,8290,8290,8290,0
20240801,105800,5296480,8290,8290,8290,8290,0
20240801,105700,5296480,8290,8290,8290,8290,0
20240801,105600,5296480,8290,8290,8290,8290,0
20240801,105500,5296480,8290,8290,8290,8290,0
20240801,105400,5296480,8290,8290,8290,8290,0
20240801,105300,5296480,8290,8290,8290,8290,10
20240801,105200,5213580,8300,8300,8300,8300,0
20240801,105100,5213580,8300,8300,8300,8300,0
20240801,105000,5213580,8300,8300,8300,8300,0
20240801,104900,5213580,8300,8300,8300,8300,0
20240801,104800,5213580,8300,8300,8300,8300,0
20240801,104700,5213580,8300,8300,8300,8300,0
20240801,104600,5213580,8300,8300,8300,8300,0
20240801,104500,5213580,8300,8300,8300,8300,0
20240801,104400,5213580,8300,8300,8300,8300,0
20240801,104300,5213580,8300,8300,8300,8300,0
20240801,104200,5213580,8300,8300,8300,8300,0
20240801,104100,5213580,8300,8300,8300,8300,0
20240801,104000,5213580,8300,8300,8300,8300,0
20240801,103900,5213580,8300,8300,8300,8300,0
20240801,103800,5213580,8300,8300,8300,8300,0
20240801,103700,5213580,8300,8300,8300,8300,0
20240801,103600,5213580,8300,8300,8300,8300,0
20240801,103500,5213580,8300,8300,8300,8300,0
20240801,103400,5213580,8300,8300,8300,8300,0
20240801,103300,5213580,8300,8300,8300,8300,0
20240801,103200,5213580,8300,8300,8300,8300,0
20240801,103100,5213580,8300,8300,8300,8300,0
20240801,103000,5213580,8300,8300,8300,8300,0
20240801,102900,5213580,8300,8300,8300,8300,0
20240801,102800,5213580,8300,8300,8300,8300,0
20240801,102700,5213580,8300,8300,8300,8300,0
20240801,102600,5213580,8300,8300,8300,8300,0
20240801,102500,5213580,8300,8300,8300,8300,0
20240801,102400,5213580,8300,8300,8300,8300,0
20240801,102300,5213580,8300,8300,8300,8300,0
20240801,102200,5213580,8300,8300,8300,8300,0
20240801,102100,5213580,8300,8300,8300,8300,0
20240801,102000,5213580,8300,8300,8300,8300,0
20240801,101900,5213580,8300,8300,8300,8300,0
20240801,101800,5213580,8300,8300,8300,8300,0
20240801,101700,5213580,8300,8300,8300,8300,0
20240801,101600,5213580,8300,8300,8300,8300,0
20240801,101500,5213580,8300,8300,8300,8300,0
20240801,101400,5213580,8300,8300,8300,8300,0
20240801,101300,5213580,8300,8300,8300,8300,10
20240801,101200,5130580,8300,8300,8300,8300,0
20240801,101100,5130580,8300,8300,8300,8300,0
20240801,101000,5130580,8300,8300,8300,8300,0
20240801,100900,5130580,8300,8300,8300,8300,0
20240801,100800,5130580,8300,8300,8300,8300,0
20240801,100700,5130580,8300,8300,8300,8300,0
20240801,100600,5130580,8300,8300,8300,8300,0
20240801,100500,5130580,8300,8300,8300,8300,0
20240801,100400,5130580,8300,8300,8300,8300,0
20240801,100300,5130580,8300,8300,8300,8300,1
20240801,100200,5122280,8300,8300,8300,8300,1
20240801,100100,5113980,8290,8290,8290,8290,0
20240801,100000,5113980,8290,8290,8290,8290,0
20240801,095900,5113980,8290,8290,8290,8290,0
20240801,095800,5113980,8290,8290,8290,8290,0
20240801,095700,5113980,8290,8290,8290,8290,0
20240801,095600,5113980,8290,8290,8290,8290,0
20240801,095500,5113980,8290,8290,8290,8290,1
20240801,095400,5105690,8290,8290,8290,8290,30
20240801,095300,4856990,8290,8290,8290,8290,290
20240801,095200,2452890,8300,8300,8300,8300,0
20240801,095100,2452890,8300,8300,8300,8300,0
20240801,095000,2452890,8300,8300,8300,8300,0
20240801,094900,2452890,8300,8300,8300,8300,11
20240801,094800,2361590,8300,8300,8300,8300,0
20240801,094700,2361590,8300,8300,8300,8300,0
20240801,094600,2361590,8300,8300,8300,8300,0
20240801,094500,2361590,8300,8300,8300,8300,0
20240801,094400,2361590,8300,8300,8300,8300,0
20240801,094300,2361590,8300,8300,8300,8300,0
20240801,094200,2361590,8300,8300,8300,8300,0
20240801,094100,2361590,8300,8300,8300,8300,0
20240801,094000,2361590,8300,8300,8300,8300,0
20240801,093900,2361590,8300,8300,8300,8300,0
20240801,093800,2361590,8300,8300,8300,8300,0
20240801,093700,2361590,8300,8300,8300,8300,0
20240801,093600,2361590,8300,8300,8300,8300,1
20240801,093500,2353290,8290,8290,8290,8290,0
20240801,093400,2353290,8290,8310,8310,8290,8
20240801,093300,2286910,8340,8340,8340,8340,0
20240801,093200,2286910,8340,8340,8340,8340,0
20240801,093100,2286910,8340,8340,8340,8340,0
20240801,093000,2286910,8340,8330,8340,8330,2
20240801,092900,2270240,8340,8340,8340,8340,1
20240801,092800,2261900,8290,8290,8290,8290,0
20240801,092700,2261900,8290,8290,8290,8290,0
20240801,092600,2261900,8290,8290,8290,8290,0
20240801,092500,2261900,8290,8290,8290,8290,0
20240801,092400,2261900,8290,8290,8290,8290,0
20240801,092300,2261900,8290,8290,8290,8290,0
20240801,092200,2261900,8290,8290,8290,8290,0
20240801,092100,2261900,8290,8290,8290,8290,0
20240801,092000,2261900,8290,8290,8290,8290,0
20240801,091900,2261900,8290,8290,8290,8290,0
20240801,091800,2261900,8290,8290,8290,8290,0
20240801,091700,2261900,8290,8290,8290,8290,0
20240801,091600,2261900,8290,8290,8290,8290,0
20240801,091500,2261900,8290,8290,8290,8290,0
20240801,091400,2261900,8290,8290,8290,8290,0
20240801,091300,2261900,8290,8290,8290,8290,0
20240801,091200,2261900,8290,8290,8290,8290,0
20240801,091100,2261900,8290,8290,8290,8290,0
20240801,091000,2261900,8290,8290,8290,8290,50
20240801,090900,1847400,8290,8290,8290,8290,0
20240801,090800,1847400,8290,8290,8290,8290,0
20240801,090700,1847400,8290,8300,8300,8290,100
20240801,090600,1018370,8350,8350,8350,8350,0
20240801,090500,1018370,8350,8350,8350,8350,0
20240801,090400,1018370,8350,8350,8350,8350,0
20240801,090300,1018370,8350,8350,8350,8350,100
20240801,090200,183370,8370,8370,8370,8370,0
20240801,090100,183370,8370,8370,8370,8370,0
20240801,090000,183370,8370,8300,8370,8300,15