KissMeData/200780/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,203300,46431360,5310,5310,5310,5310,1654
20240829,203200,46431360,5310,5310,5310,5310,0
20240829,203100,46431360,5310,5310,5310,5310,0
20240829,203000,46431360,5310,5310,5310,5310,0
20240829,202900,46431360,5310,5310,5310,5310,0
20240829,202800,46431360,5310,5310,5310,5310,0
20240829,202700,46431360,5310,5310,5310,5310,0
20240829,202600,46431360,5310,5310,5310,5310,0
20240829,202500,46431360,5310,5310,5310,5310,0
20240829,202400,46431360,5310,5310,5310,5310,0
20240829,202300,46431360,5310,5310,5310,5310,0
20240829,202200,46431360,5310,5310,5310,5310,0
20240829,202100,46431360,5310,5310,5310,5310,0
20240829,202000,46431360,5310,5310,5310,5310,0
20240829,201900,46431360,5310,5310,5310,5310,0
20240829,201800,46431360,5310,5310,5310,5310,0
20240829,201700,46431360,5310,5310,5310,5310,0
20240829,201600,46431360,5310,5310,5310,5310,0
20240829,201500,46431360,5310,5310,5310,5310,0
20240829,201400,46431360,5310,5310,5310,5310,0
20240829,201300,46431360,5310,5310,5310,5310,0
20240829,201200,46431360,5310,5310,5310,5310,0
20240829,201100,46431360,5310,5310,5310,5310,0
20240829,201000,46431360,5310,5310,5310,5310,0
20240829,200900,46431360,5310,5310,5310,5310,0
20240829,200800,46431360,5310,5310,5310,5310,0
20240829,200700,46431360,5310,5310,5310,5310,0
20240829,200600,46431360,5310,5310,5310,5310,0
20240829,200500,46431360,5310,5310,5310,5310,0
20240829,200400,46431360,5310,5310,5310,5310,0
20240829,200300,46431360,5310,5310,5310,5310,1654
20240829,200200,46431360,5310,5310,5310,5310,0
20240829,200100,46431360,5310,5310,5310,5310,0
20240829,200000,46431360,5310,5310,5310,5310,0
20240829,195900,46431360,5310,5310,5310,5310,0
20240829,195800,46431360,5310,5310,5310,5310,0
20240829,195700,46431360,5310,5310,5310,5310,0
20240829,195600,46431360,5310,5310,5310,5310,0
20240829,195500,46431360,5310,5310,5310,5310,0
20240829,195400,46431360,5310,5310,5310,5310,0
20240829,195300,46431360,5310,5310,5310,5310,0
20240829,195200,46431360,5310,5310,5310,5310,0
20240829,195100,46431360,5310,5310,5310,5310,0
20240829,195000,46431360,5310,5310,5310,5310,0
20240829,194900,46431360,5310,5310,5310,5310,0
20240829,194800,46431360,5310,5310,5310,5310,0
20240829,194700,46431360,5310,5310,5310,5310,0
20240829,194600,46431360,5310,5310,5310,5310,0
20240829,194500,46431360,5310,5310,5310,5310,0
20240829,194400,46431360,5310,5310,5310,5310,0
20240829,194300,46431360,5310,5310,5310,5310,0
20240829,194200,46431360,5310,5310,5310,5310,0
20240829,194100,46431360,5310,5310,5310,5310,0
20240829,194000,46431360,5310,5310,5310,5310,0
20240829,193900,46431360,5310,5310,5310,5310,0
20240829,193800,46431360,5310,5310,5310,5310,0
20240829,193700,46431360,5310,5310,5310,5310,0
20240829,193600,46431360,5310,5310,5310,5310,0
20240829,193500,46431360,5310,5310,5310,5310,0
20240829,193400,46431360,5310,5310,5310,5310,0
20240829,193300,46431360,5310,5310,5310,5310,1654
20240829,193200,46431360,5310,5310,5310,5310,0
20240829,193100,46431360,5310,5310,5310,5310,0
20240829,193000,46431360,5310,5310,5310,5310,0
20240829,192900,46431360,5310,5310,5310,5310,0
20240829,192800,46431360,5310,5310,5310,5310,0
20240829,192700,46431360,5310,5310,5310,5310,0
20240829,192600,46431360,5310,5310,5310,5310,0
20240829,192500,46431360,5310,5310,5310,5310,0
20240829,192400,46431360,5310,5310,5310,5310,0
20240829,192300,46431360,5310,5310,5310,5310,0
20240829,192200,46431360,5310,5310,5310,5310,0
20240829,192100,46431360,5310,5310,5310,5310,0
20240829,192000,46431360,5310,5310,5310,5310,0
20240829,191900,46431360,5310,5310,5310,5310,0
20240829,191800,46431360,5310,5310,5310,5310,0
20240829,191700,46431360,5310,5310,5310,5310,0
20240829,191600,46431360,5310,5310,5310,5310,0
20240829,191500,46431360,5310,5310,5310,5310,0
20240829,191400,46431360,5310,5310,5310,5310,0
20240829,191300,46431360,5310,5310,5310,5310,0
20240829,191200,46431360,5310,5310,5310,5310,0
20240829,191100,46431360,5310,5310,5310,5310,0
20240829,191000,46431360,5310,5310,5310,5310,0
20240829,190900,46431360,5310,5310,5310,5310,0
20240829,190800,46431360,5310,5310,5310,5310,0
20240829,190700,46431360,5310,5310,5310,5310,0
20240829,190600,46431360,5310,5310,5310,5310,0
20240829,190500,46431360,5310,5310,5310,5310,0
20240829,190400,46431360,5310,5310,5310,5310,0
20240829,190300,46431360,5310,5310,5310,5310,1654
20240829,190200,46431360,5310,5310,5310,5310,0
20240829,190100,46431360,5310,5310,5310,5310,0
20240829,190000,46431360,5310,5310,5310,5310,0
20240829,185900,46431360,5310,5310,5310,5310,0
20240829,185800,46431360,5310,5310,5310,5310,0
20240829,185700,46431360,5310,5310,5310,5310,0
20240829,185600,46431360,5310,5310,5310,5310,0
20240829,185500,46431360,5310,5310,5310,5310,0
20240829,185400,46431360,5310,5310,5310,5310,0
20240829,185300,46431360,5310,5310,5310,5310,0
20240829,185200,46431360,5310,5310,5310,5310,0
20240829,185100,46431360,5310,5310,5310,5310,0
20240829,185000,46431360,5310,5310,5310,5310,0
20240829,184900,46431360,5310,5310,5310,5310,0
20240829,184800,46431360,5310,5310,5310,5310,0
20240829,184700,46431360,5310,5310,5310,5310,0
20240829,184600,46431360,5310,5310,5310,5310,0
20240829,184500,46431360,5310,5310,5310,5310,0
20240829,184400,46431360,5310,5310,5310,5310,0
20240829,184300,46431360,5310,5310,5310,5310,0
20240829,184200,46431360,5310,5310,5310,5310,0
20240829,184100,46431360,5310,5310,5310,5310,0
20240829,184000,46431360,5310,5310,5310,5310,0
20240829,183900,46431360,5310,5310,5310,5310,0
20240829,183800,46431360,5310,5310,5310,5310,0
20240829,183700,46431360,5310,5310,5310,5310,0
20240829,183600,46431360,5310,5310,5310,5310,0
20240829,183500,46431360,5310,5310,5310,5310,0
20240829,183400,46431360,5310,5310,5310,5310,0
20240829,183300,46431360,5310,5310,5310,5310,1654
20240829,183200,46431360,5310,5310,5310,5310,0
20240829,183100,46431360,5310,5310,5310,5310,0
20240829,183000,46431360,5310,5310,5310,5310,0
20240829,182900,46431360,5310,5310,5310,5310,0
20240829,182800,46431360,5310,5310,5310,5310,0
20240829,182700,46431360,5310,5310,5310,5310,0
20240829,182600,46431360,5310,5310,5310,5310,0
20240829,182500,46431360,5310,5310,5310,5310,0
20240829,182400,46431360,5310,5310,5310,5310,0
20240829,182300,46431360,5310,5310,5310,5310,0
20240829,182200,46431360,5310,5310,5310,5310,0
20240829,182100,46431360,5310,5310,5310,5310,0
20240829,182000,46431360,5310,5310,5310,5310,0
20240829,181900,46431360,5310,5310,5310,5310,0
20240829,181800,46431360,5310,5310,5310,5310,0
20240829,181700,46431360,5310,5310,5310,5310,0
20240829,181600,46431360,5310,5310,5310,5310,0
20240829,181500,46431360,5310,5310,5310,5310,0
20240829,181400,46431360,5310,5310,5310,5310,0
20240829,181300,46431360,5310,5310,5310,5310,0
20240829,181200,46431360,5310,5310,5310,5310,0
20240829,181100,46431360,5310,5310,5310,5310,0
20240829,181000,46431360,5310,5310,5310,5310,0
20240829,180900,46431360,5310,5310,5310,5310,0
20240829,180800,46431360,5310,5310,5310,5310,0
20240829,180700,46431360,5310,5310,5310,5310,0
20240829,180600,46431360,5310,5310,5310,5310,0
20240829,180500,46431360,5310,5310,5310,5310,0
20240829,180400,46431360,5310,5310,5310,5310,0
20240829,180300,46431360,5310,5310,5310,5310,1654
20240829,180200,46431360,5310,5310,5310,5310,0
20240829,180100,46431360,5310,5310,5310,5310,0
20240829,180000,46431360,5310,5310,5310,5310,0
20240829,175900,46431360,5310,5310,5310,5310,0
20240829,175800,46431360,5310,5310,5310,5310,0
20240829,175700,46431360,5310,5310,5310,5310,0
20240829,175600,46431360,5310,5310,5310,5310,0
20240829,175500,46431360,5310,5310,5310,5310,0
20240829,175400,46431360,5310,5310,5310,5310,0
20240829,175300,46431360,5310,5310,5310,5310,0
20240829,175200,46431360,5310,5310,5310,5310,0
20240829,175100,46431360,5310,5310,5310,5310,0
20240829,175000,46431360,5310,5310,5310,5310,0
20240829,174900,46431360,5310,5310,5310,5310,0
20240829,174800,46431360,5310,5310,5310,5310,0
20240829,174700,46431360,5310,5310,5310,5310,0
20240829,174600,46431360,5310,5310,5310,5310,0
20240829,174500,46431360,5310,5310,5310,5310,0
20240829,174400,46431360,5310,5310,5310,5310,0
20240829,174300,46431360,5310,5310,5310,5310,0
20240829,174200,46431360,5310,5310,5310,5310,0
20240829,174100,46431360,5310,5310,5310,5310,0
20240829,174000,46431360,5310,5310,5310,5310,0
20240829,173900,46431360,5310,5310,5310,5310,0
20240829,173800,46431360,5310,5310,5310,5310,0
20240829,173700,46431360,5310,5310,5310,5310,0
20240829,173600,46431360,5310,5310,5310,5310,0
20240829,173500,46431360,5310,5310,5310,5310,0
20240829,173400,46431360,5310,5310,5310,5310,0
20240829,173300,46431360,5310,5310,5310,5310,1654
20240829,173200,46431360,5310,5310,5310,5310,0
20240829,173100,46431360,5310,5310,5310,5310,0
20240829,173000,46431360,5310,5310,5310,5310,0
20240829,172900,46431360,5310,5310,5310,5310,0
20240829,172800,46431360,5310,5310,5310,5310,0
20240829,172700,46431360,5310,5310,5310,5310,0
20240829,172600,46431360,5310,5310,5310,5310,0
20240829,172500,46431360,5310,5310,5310,5310,0
20240829,172400,46431360,5310,5310,5310,5310,0
20240829,172300,46431360,5310,5310,5310,5310,0
20240829,172200,46431360,5310,5310,5310,5310,0
20240829,172100,46431360,5310,5310,5310,5310,0
20240829,172000,46431360,5310,5310,5310,5310,0
20240829,171900,46431360,5310,5310,5310,5310,0
20240829,171800,46431360,5310,5310,5310,5310,0
20240829,171700,46431360,5310,5310,5310,5310,0
20240829,171600,46431360,5310,5310,5310,5310,0
20240829,171500,46431360,5310,5310,5310,5310,0
20240829,171400,46431360,5310,5310,5310,5310,0
20240829,171300,46431360,5310,5310,5310,5310,0
20240829,171200,46431360,5310,5310,5310,5310,0
20240829,171100,46431360,5310,5310,5310,5310,0
20240829,171000,46431360,5310,5310,5310,5310,0
20240829,170900,46431360,5310,5310,5310,5310,0
20240829,170800,46431360,5310,5310,5310,5310,0
20240829,170700,46431360,5310,5310,5310,5310,0
20240829,170600,46431360,5310,5310,5310,5310,0
20240829,170500,46431360,5310,5310,5310,5310,0
20240829,170400,46431360,5310,5310,5310,5310,0
20240829,170300,46431360,5310,5310,5310,5310,1654
20240829,170200,46431360,5310,5310,5310,5310,0
20240829,170100,46431360,5310,5310,5310,5310,0
20240829,170000,46431360,5310,5310,5310,5310,0
20240829,165900,46431360,5310,5310,5310,5310,0
20240829,165800,46431360,5310,5310,5310,5310,0
20240829,165700,46431360,5310,5310,5310,5310,0
20240829,165600,46431360,5310,5310,5310,5310,0
20240829,165500,46431360,5310,5310,5310,5310,0
20240829,165400,46431360,5310,5310,5310,5310,0
20240829,165300,46431360,5310,5310,5310,5310,0
20240829,165200,46431360,5310,5310,5310,5310,0
20240829,165100,46431360,5310,5310,5310,5310,0
20240829,165000,46431360,5310,5310,5310,5310,0
20240829,164900,46431360,5310,5310,5310,5310,0
20240829,164800,46431360,5310,5310,5310,5310,0
20240829,164700,46431360,5310,5310,5310,5310,0
20240829,164600,46431360,5310,5310,5310,5310,0
20240829,164500,46431360,5310,5310,5310,5310,0
20240829,164400,46431360,5310,5310,5310,5310,0
20240829,164300,46431360,5310,5310,5310,5310,0
20240829,164200,46431360,5310,5310,5310,5310,0
20240829,164100,46431360,5310,5310,5310,5310,0
20240829,164000,46431360,5310,5310,5310,5310,0
20240829,163900,46431360,5310,5310,5310,5310,0
20240829,163800,46431360,5310,5310,5310,5310,0
20240829,163700,46431360,5310,5310,5310,5310,0
20240829,163600,46431360,5310,5310,5310,5310,0
20240829,163500,46431360,5310,5310,5310,5310,0
20240829,163400,46431360,5310,5310,5310,5310,0
20240829,163300,46431360,5310,5310,5310,5310,1654
20240829,163200,46431360,5310,5310,5310,5310,0
20240829,163100,46431360,5310,5310,5310,5310,0
20240829,163000,46431360,5310,5310,5310,5310,0
20240829,162900,46431360,5310,5310,5310,5310,0
20240829,162800,46431360,5310,5310,5310,5310,0
20240829,162700,46431360,5310,5310,5310,5310,0
20240829,162600,46431360,5310,5310,5310,5310,0
20240829,162500,46431360,5310,5310,5310,5310,0
20240829,162400,46431360,5310,5310,5310,5310,0
20240829,162300,46431360,5310,5310,5310,5310,0
20240829,162200,46431360,5310,5310,5310,5310,0
20240829,162100,46431360,5310,5310,5310,5310,0
20240829,162000,46431360,5310,5310,5310,5310,0
20240829,161900,46431360,5310,5310,5310,5310,0
20240829,161800,46431360,5310,5310,5310,5310,0
20240829,161700,46431360,5310,5310,5310,5310,0
20240829,161600,46431360,5310,5310,5310,5310,0
20240829,161500,46431360,5310,5310,5310,5310,0
20240829,161400,46431360,5310,5310,5310,5310,0
20240829,161300,46431360,5310,5310,5310,5310,0
20240829,161200,46431360,5310,5310,5310,5310,0
20240829,161100,46431360,5310,5310,5310,5310,0
20240829,161000,46431360,5310,5310,5310,5310,0
20240829,160900,46431360,5310,5310,5310,5310,0
20240829,160800,46431360,5310,5310,5310,5310,0
20240829,160700,46431360,5310,5310,5310,5310,0
20240829,160600,46431360,5310,5310,5310,5310,0
20240829,160500,46431360,5310,5310,5310,5310,0
20240829,160400,46431360,5310,5310,5310,5310,0
20240829,160300,46431360,5310,5310,5310,5310,1654
20240829,160200,46431360,5310,5310,5310,5310,0
20240829,160100,46431360,5310,5310,5310,5310,0
20240829,160000,46431360,5310,5310,5310,5310,0
20240829,155900,46431360,5310,5310,5310,5310,0
20240829,155800,46431360,5310,5310,5310,5310,0
20240829,155700,46431360,5310,5310,5310,5310,0
20240829,155600,46431360,5310,5310,5310,5310,0
20240829,155500,46431360,5310,5310,5310,5310,0
20240829,155400,46431360,5310,5310,5310,5310,0
20240829,155300,46431360,5310,5310,5310,5310,0
20240829,155200,46431360,5310,5310,5310,5310,0
20240829,155100,46431360,5310,5310,5310,5310,0
20240829,155000,46431360,5310,5310,5310,5310,0
20240829,154900,46431360,5310,5310,5310,5310,0
20240829,154800,46431360,5310,5310,5310,5310,0
20240829,154700,46431360,5310,5310,5310,5310,0
20240829,154600,46431360,5310,5310,5310,5310,0
20240829,154500,46431360,5310,5310,5310,5310,0
20240829,154400,46431360,5310,5310,5310,5310,0
20240829,154300,46431360,5310,5310,5310,5310,0
20240829,154200,46431360,5310,5310,5310,5310,0
20240829,154100,46431360,5310,5310,5310,5310,0
20240829,154000,46431360,5310,5310,5310,5310,0
20240829,153900,46431360,5310,5310,5310,5310,0
20240829,153800,46431360,5310,5310,5310,5310,0
20240829,153700,46431360,5310,5310,5310,5310,0
20240829,153600,46431360,5310,5310,5310,5310,0
20240829,153500,46431360,5310,5310,5310,5310,0
20240829,153400,46431360,5310,5310,5310,5310,0
20240829,153300,46431360,5310,5310,5310,5310,1654
20240829,153200,46431360,5310,5310,5310,5310,0
20240829,153100,46431360,5310,5310,5310,5310,0
20240829,153000,46431360,5310,5310,5310,5310,1654
20240829,152900,37648620,5370,5370,5370,5370,0
20240829,152800,37648620,5370,5370,5370,5370,0
20240829,152700,37648620,5370,5370,5370,5370,0
20240829,152600,37648620,5370,5370,5370,5370,0
20240829,152500,37648620,5370,5370,5370,5370,0
20240829,152400,37648620,5370,5370,5370,5370,0
20240829,152300,37648620,5370,5370,5370,5370,0
20240829,152200,37648620,5370,5370,5370,5370,0
20240829,152100,37648620,5370,5370,5370,5370,0
20240829,152000,37648620,5370,5370,5370,5370,0
20240829,151900,37648620,5370,5350,5370,5340,48
20240829,151800,37392220,5360,5350,5360,5350,5
20240829,151700,37365460,5370,5370,5370,5370,8
20240829,151600,37322500,5370,5370,5370,5370,20
20240829,151500,37215100,5390,5390,5390,5390,0
20240829,151400,37215100,5390,5390,5390,5390,0
20240829,151300,37215100,5390,5390,5390,5390,0
20240829,151200,37215100,5390,5390,5390,5390,0
20240829,151100,37215100,5390,5390,5390,5390,0
20240829,151000,37215100,5390,5390,5390,5390,0
20240829,150900,37215100,5390,5390,5390,5390,0
20240829,150800,37215100,5390,5390,5390,5390,0
20240829,150700,37215100,5390,5390,5390,5390,0
20240829,150600,37215100,5390,5390,5390,5390,0
20240829,150500,37215100,5390,5390,5390,5390,0
20240829,150400,37215100,5390,5390,5390,5390,0
20240829,150300,37215100,5390,5390,5390,5390,0
20240829,150200,37215100,5390,5390,5390,5390,0
20240829,150100,37215100,5390,5390,5390,5390,0
20240829,150000,37215100,5390,5390,5390,5390,0
20240829,145900,37215100,5390,5390,5390,5390,0
20240829,145800,37215100,5390,5390,5390,5390,0
20240829,145700,37215100,5390,5390,5390,5390,0
20240829,145600,37215100,5390,5390,5390,5390,0
20240829,145500,37215100,5390,5390,5390,5390,0
20240829,145400,37215100,5390,5390,5390,5390,1
20240829,145300,37209710,5390,5390,5390,5390,0
20240829,145200,37209710,5390,5390,5390,5390,0
20240829,145100,37209710,5390,5390,5390,5390,0
20240829,145000,37209710,5390,5390,5390,5390,0
20240829,144900,37209710,5390,5390,5390,5390,0
20240829,144800,37209710,5390,5390,5390,5390,0
20240829,144700,37209710,5390,5390,5390,5390,1
20240829,144600,37204320,5380,5370,5380,5370,81
20240829,144500,36768890,5370,5370,5370,5370,0
20240829,144400,36768890,5370,5370,5370,5370,1
20240829,144300,36763520,5320,5340,5340,5320,300
20240829,144200,35164910,5390,5360,5390,5360,68
20240829,144100,34800260,5370,5380,5380,5330,893
20240829,144000,30034770,5330,5390,5390,5330,660
20240829,143900,26497410,5400,5400,5400,5400,0
20240829,143800,26497410,5400,5400,5400,5400,0
20240829,143700,26497410,5400,5400,5400,5400,0
20240829,143600,26497410,5400,5400,5400,5400,0
20240829,143500,26497410,5400,5400,5400,5400,0
20240829,143400,26497410,5400,5400,5400,5400,0
20240829,143300,26497410,5400,5400,5400,5400,0
20240829,143200,26497410,5400,5400,5400,5400,0
20240829,143100,26497410,5400,5400,5400,5400,100
20240829,143000,25957410,5400,5400,5400,5400,0
20240829,142900,25957410,5400,5400,5400,5400,0
20240829,142800,25957410,5400,5400,5400,5400,0
20240829,142700,25957410,5400,5400,5400,5400,0
20240829,142600,25957410,5400,5400,5400,5400,100
20240829,142500,25417410,5400,5400,5400,5400,0
20240829,142400,25417410,5400,5400,5400,5400,0
20240829,142300,25417410,5400,5400,5400,5400,0
20240829,142200,25417410,5400,5400,5400,5400,0
20240829,142100,25417410,5400,5400,5400,5400,0
20240829,142000,25417410,5400,5400,5400,5400,0
20240829,141900,25417410,5400,5400,5400,5400,0
20240829,141800,25417410,5400,5400,5400,5400,0
20240829,141700,25417410,5400,5400,5400,5400,0
20240829,141600,25417410,5400,5400,5400,5400,0
20240829,141500,25417410,5400,5400,5400,5400,0
20240829,141400,25417410,5400,5400,5400,5400,0
20240829,141300,25417410,5400,5400,5400,5400,0
20240829,141200,25417410,5400,5400,5400,5400,0
20240829,141100,25417410,5400,5400,5400,5400,0
20240829,141000,25417410,5400,5400,5400,5400,558
20240829,140900,22404210,5400,5400,5400,5400,0
20240829,140800,22404210,5400,5400,5400,5400,0
20240829,140700,22404210,5400,5400,5400,5400,0
20240829,140600,22404210,5400,5400,5400,5400,0
20240829,140500,22404210,5400,5400,5400,5400,0
20240829,140400,22404210,5400,5400,5400,5400,0
20240829,140300,22404210,5400,5400,5400,5400,0
20240829,140200,22404210,5400,5400,5400,5400,0
20240829,140100,22404210,5400,5400,5400,5400,0
20240829,140000,22404210,5400,5400,5400,5400,0
20240829,135900,22404210,5400,5400,5400,5400,0
20240829,135800,22404210,5400,5400,5400,5400,10
20240829,135700,22350210,5400,5400,5400,5400,0
20240829,135600,22350210,5400,5400,5400,5400,0
20240829,135500,22350210,5400,5400,5400,5400,0
20240829,135400,22350210,5400,5400,5400,5400,2
20240829,135300,22339410,5400,5400,5400,5400,0
20240829,135200,22339410,5400,5400,5400,5400,1
20240829,135100,22334010,5400,5400,5400,5400,0
20240829,135000,22334010,5400,5400,5400,5400,0
20240829,134900,22334010,5400,5400,5400,5400,0
20240829,134800,22334010,5400,5400,5400,5400,0
20240829,134700,22334010,5400,5400,5400,5400,0
20240829,134600,22334010,5400,5400,5400,5400,0
20240829,134500,22334010,5400,5390,5400,5390,2
20240829,134400,22323220,5400,5400,5400,5400,0
20240829,134300,22323220,5400,5400,5400,5400,0
20240829,134200,22323220,5400,5400,5400,5400,0
20240829,134100,22323220,5400,5400,5400,5400,0
20240829,134000,22323220,5400,5400,5400,5400,10
20240829,133900,22269220,5400,5400,5400,5400,0
20240829,133800,22269220,5400,5400,5400,5400,0
20240829,133700,22269220,5400,5400,5400,5400,0
20240829,133600,22269220,5400,5400,5400,5400,0
20240829,133500,22269220,5400,5400,5400,5400,0
20240829,133400,22269220,5400,5400,5400,5400,0
20240829,133300,22269220,5400,5400,5400,5400,3
20240829,133200,22253020,5400,5400,5400,5400,0
20240829,133100,22253020,5400,5400,5400,5400,1
20240829,133000,22247620,5400,5400,5400,5400,10
20240829,132900,22193620,5400,5400,5400,5400,0
20240829,132800,22193620,5400,5400,5400,5400,0
20240829,132700,22193620,5400,5400,5400,5400,0
20240829,132600,22193620,5400,5400,5400,5400,0
20240829,132500,22193620,5400,5400,5400,5400,0
20240829,132400,22193620,5400,5400,5400,5400,0
20240829,132300,22193620,5400,5400,5400,5400,0
20240829,132200,22193620,5400,5400,5400,5400,0
20240829,132100,22193620,5400,5400,5400,5400,0
20240829,132000,22193620,5400,5400,5400,5400,0
20240829,131900,22193620,5400,5400,5400,5400,50
20240829,131800,21923620,5400,5400,5400,5400,20
20240829,131700,21815620,5400,5400,5400,5400,20
20240829,131600,21707620,5400,5400,5400,5400,0
20240829,131500,21707620,5400,5400,5400,5400,0
20240829,131400,21707620,5400,5400,5400,5400,0
20240829,131300,21707620,5400,5400,5400,5400,0
20240829,131200,21707620,5400,5400,5400,5400,0
20240829,131100,21707620,5400,5400,5400,5400,0
20240829,131000,21707620,5400,5400,5400,5400,12
20240829,130900,21642820,5420,5420,5420,5420,0
20240829,130800,21642820,5420,5420,5420,5420,34
20240829,130700,21458540,5430,5430,5430,5430,0
20240829,130600,21458540,5430,5430,5430,5430,0
20240829,130500,21458540,5430,5430,5430,5430,0
20240829,130400,21458540,5430,5430,5430,5430,0
20240829,130300,21458540,5430,5430,5430,5430,1
20240829,130200,21453110,5440,5440,5440,5440,0
20240829,130100,21453110,5440,5440,5440,5440,0
20240829,130000,21453110,5440,5440,5440,5440,0
20240829,125900,21453110,5440,5440,5440,5440,0
20240829,125800,21453110,5440,5440,5440,5440,0
20240829,125700,21453110,5440,5440,5440,5440,0
20240829,125600,21453110,5440,5440,5440,5440,0
20240829,125500,21453110,5440,5440,5440,5440,0
20240829,125400,21453110,5440,5440,5440,5440,0
20240829,125300,21453110,5440,5440,5440,5440,0
20240829,125200,21453110,5440,5440,5440,5440,0
20240829,125100,21453110,5440,5440,5440,5440,0
20240829,125000,21453110,5440,5440,5440,5440,0
20240829,124900,21453110,5440,5440,5440,5440,0
20240829,124800,21453110,5440,5440,5440,5440,0
20240829,124700,21453110,5440,5440,5440,5440,0
20240829,124600,21453110,5440,5440,5440,5440,0
20240829,124500,21453110,5440,5440,5440,5440,0
20240829,124400,21453110,5440,5440,5440,5440,0
20240829,124300,21453110,5440,5420,5440,5420,3
20240829,124200,21436830,5420,5420,5420,5420,0
20240829,124100,21436830,5420,5420,5420,5420,0
20240829,124000,21436830,5420,5420,5420,5420,14
20240829,123900,21360950,5440,5440,5440,5440,50
20240829,123800,21088950,5440,5440,5440,5440,0
20240829,123700,21088950,5440,5440,5440,5440,0
20240829,123600,21088950,5440,5440,5440,5440,51
20240829,123500,20811510,5440,5440,5440,5440,40
20240829,123400,20593910,5440,5440,5440,5440,0
20240829,123300,20593910,5440,5440,5440,5440,0
20240829,123200,20593910,5440,5440,5440,5440,1
20240829,123100,20588470,5440,5440,5440,5440,0
20240829,123000,20588470,5440,5440,5440,5440,0
20240829,122900,20588470,5440,5440,5440,5440,0
20240829,122800,20588470,5440,5440,5440,5440,0
20240829,122700,20588470,5440,5440,5440,5440,0
20240829,122600,20588470,5440,5440,5440,5440,0
20240829,122500,20588470,5440,5440,5440,5440,0
20240829,122400,20588470,5440,5440,5440,5440,0
20240829,122300,20588470,5440,5400,5440,5400,23
20240829,122200,20464230,5410,5420,5420,5410,33
20240829,122100,20285690,5440,5440,5440,5440,0
20240829,122000,20285690,5440,5440,5440,5440,0
20240829,121900,20285690,5440,5440,5440,5440,0
20240829,121800,20285690,5440,5440,5440,5440,0
20240829,121700,20285690,5440,5440,5440,5440,0
20240829,121600,20285690,5440,5440,5440,5440,0
20240829,121500,20285690,5440,5440,5440,5440,0
20240829,121400,20285690,5440,5440,5440,5440,0
20240829,121300,20285690,5440,5440,5440,5440,0
20240829,121200,20285690,5440,5440,5440,5440,0
20240829,121100,20285690,5440,5440,5440,5440,0
20240829,121000,20285690,5440,5440,5440,5440,0
20240829,120900,20285690,5440,5440,5440,5440,0
20240829,120800,20285690,5440,5440,5440,5440,0
20240829,120700,20285690,5440,5440,5440,5440,0
20240829,120600,20285690,5440,5440,5440,5440,100
20240829,120500,19741690,5440,5440,5440,5440,1
20240829,120400,19736250,5410,5410,5410,5410,10
20240829,120300,19682150,5440,5440,5440,5440,0
20240829,120200,19682150,5440,5440,5440,5440,0
20240829,120100,19682150,5440,5440,5440,5440,0
20240829,120000,19682150,5440,5440,5440,5440,0
20240829,115900,19682150,5440,5440,5440,5440,0
20240829,115800,19682150,5440,5440,5440,5440,0
20240829,115700,19682150,5440,5440,5440,5440,0
20240829,115600,19682150,5440,5440,5440,5440,30
20240829,115500,19518950,5440,5440,5440,5440,0
20240829,115400,19518950,5440,5440,5440,5440,0
20240829,115300,19518950,5440,5440,5440,5440,0
20240829,115200,19518950,5440,5440,5440,5440,0
20240829,115100,19518950,5440,5440,5440,5440,0
20240829,115000,19518950,5440,5440,5440,5440,0
20240829,114900,19518950,5440,5440,5440,5440,0
20240829,114800,19518950,5440,5440,5440,5440,0
20240829,114700,19518950,5440,5440,5440,5440,0
20240829,114600,19518950,5440,5440,5440,5440,0
20240829,114500,19518950,5440,5440,5440,5440,0
20240829,114400,19518950,5440,5440,5440,5440,0
20240829,114300,19518950,5440,5440,5440,5440,0
20240829,114200,19518950,5440,5440,5440,5440,0
20240829,114100,19518950,5440,5440,5440,5440,0
20240829,114000,19518950,5440,5440,5440,5440,0
20240829,113900,19518950,5440,5440,5440,5440,0
20240829,113800,19518950,5440,5440,5440,5440,0
20240829,113700,19518950,5440,5440,5440,5440,0
20240829,113600,19518950,5440,5440,5440,5440,0
20240829,113500,19518950,5440,5440,5440,5440,0
20240829,113400,19518950,5440,5440,5440,5440,1
20240829,113300,19513510,5450,5450,5450,5450,0
20240829,113200,19513510,5450,5450,5450,5450,0
20240829,113100,19513510,5450,5410,5450,5400,321
20240829,113000,17779310,5440,5440,5440,5440,0
20240829,112900,17779310,5440,5440,5440,5440,0
20240829,112800,17779310,5440,5440,5440,5440,0
20240829,112700,17779310,5440,5440,5440,5440,1
20240829,112600,17773870,5450,5450,5450,5450,0
20240829,112500,17773870,5450,5450,5450,5450,1
20240829,112400,17768420,5400,5400,5400,5400,0
20240829,112300,17768420,5400,5400,5400,5400,0
20240829,112200,17768420,5400,5400,5400,5400,0
20240829,112100,17768420,5400,5400,5400,5400,0
20240829,112000,17768420,5400,5400,5400,5400,0
20240829,111900,17768420,5400,5400,5400,5400,0
20240829,111800,17768420,5400,5400,5400,5400,0
20240829,111700,17768420,5400,5400,5400,5400,0
20240829,111600,17768420,5400,5400,5400,5400,0
20240829,111500,17768420,5400,5400,5400,5400,0
20240829,111400,17768420,5400,5430,5430,5400,370
20240829,111300,15766160,5480,5480,5480,5480,0
20240829,111200,15766160,5480,5480,5480,5480,0
20240829,111100,15766160,5480,5480,5480,5480,0
20240829,111000,15766160,5480,5480,5480,5480,0
20240829,110900,15766160,5480,5480,5480,5480,0
20240829,110800,15766160,5480,5480,5480,5480,0
20240829,110700,15766160,5480,5480,5480,5480,0
20240829,110600,15766160,5480,5480,5480,5480,0
20240829,110500,15766160,5480,5450,5480,5450,10
20240829,110400,15711470,5440,5480,5480,5390,1426
20240829,110300,8005890,5510,5510,5510,5510,0
20240829,110200,8005890,5510,5510,5510,5510,0
20240829,110100,8005890,5510,5510,5510,5510,0
20240829,110000,8005890,5510,5510,5510,5510,0
20240829,105900,8005890,5510,5510,5510,5510,0
20240829,105800,8005890,5510,5510,5510,5510,0
20240829,105700,8005890,5510,5510,5510,5510,0
20240829,105600,8005890,5510,5510,5510,5510,0
20240829,105500,8005890,5510,5510,5510,5510,0
20240829,105400,8005890,5510,5510,5510,5510,0
20240829,105300,8005890,5510,5510,5510,5510,0
20240829,105200,8005890,5510,5510,5510,5510,0
20240829,105100,8005890,5510,5510,5510,5510,0
20240829,105000,8005890,5510,5510,5510,5510,0
20240829,104900,8005890,5510,5510,5510,5510,0
20240829,104800,8005890,5510,5510,5510,5510,0
20240829,104700,8005890,5510,5510,5510,5510,0
20240829,104600,8005890,5510,5510,5510,5510,0
20240829,104500,8005890,5510,5510,5510,5510,0
20240829,104400,8005890,5510,5510,5510,5510,0
20240829,104300,8005890,5510,5510,5510,5510,0
20240829,104200,8005890,5510,5510,5510,5510,0
20240829,104100,8005890,5510,5510,5510,5510,0
20240829,104000,8005890,5510,5510,5510,5510,0
20240829,103900,8005890,5510,5510,5510,5510,0
20240829,103800,8005890,5510,5510,5510,5510,0
20240829,103700,8005890,5510,5510,5510,5510,0
20240829,103600,8005890,5510,5510,5510,5510,0
20240829,103500,8005890,5510,5510,5510,5510,0
20240829,103400,8005890,5510,5510,5510,5510,0
20240829,103300,8005890,5510,5510,5510,5510,0
20240829,103200,8005890,5510,5510,5510,5510,0
20240829,103100,8005890,5510,5510,5510,5510,0
20240829,103000,8005890,5510,5510,5510,5510,0
20240829,102900,8005890,5510,5510,5510,5510,0
20240829,102800,8005890,5510,5510,5510,5510,0
20240829,102700,8005890,5510,5510,5510,5510,0
20240829,102600,8005890,5510,5510,5510,5510,1
20240829,102500,8000380,5500,5500,5500,5500,0
20240829,102400,8000380,5500,5500,5500,5500,0
20240829,102300,8000380,5500,5500,5500,5500,2
20240829,102200,7989380,5490,5490,5490,5490,440
20240829,102100,5573780,5490,5490,5490,5490,0
20240829,102000,5573780,5490,5490,5490,5490,0
20240829,101900,5573780,5490,5490,5490,5490,0
20240829,101800,5573780,5490,5490,5490,5490,0
20240829,101700,5573780,5490,5490,5490,5490,0
20240829,101600,5573780,5490,5490,5490,5490,0
20240829,101500,5573780,5490,5490,5490,5490,0
20240829,101400,5573780,5490,5490,5490,5490,0
20240829,101300,5573780,5490,5490,5490,5490,1
20240829,101200,5568290,5490,5490,5490,5490,0
20240829,101100,5568290,5490,5490,5490,5490,0
20240829,101000,5568290,5490,5490,5490,5490,0
20240829,100900,5568290,5490,5490,5490,5490,0
20240829,100800,5568290,5490,5490,5490,5490,0
20240829,100700,5568290,5490,5490,5490,5490,0
20240829,100600,5568290,5490,5490,5490,5490,0
20240829,100500,5568290,5490,5490,5490,5490,0
20240829,100400,5568290,5490,5490,5490,5490,1
20240829,100300,5562800,5480,5480,5480,5480,20
20240829,100200,5453200,5480,5480,5480,5480,0
20240829,100100,5453200,5480,5480,5480,5480,0
20240829,100000,5453200,5480,5480,5480,5480,0
20240829,095900,5453200,5480,5480,5480,5480,0
20240829,095800,5453200,5480,5480,5480,5480,0
20240829,095700,5453200,5480,5480,5480,5480,15
20240829,095600,5371000,5480,5480,5480,5480,0
20240829,095500,5371000,5480,5480,5480,5480,0
20240829,095400,5371000,5480,5470,5480,5470,10
20240829,095300,5316260,5480,5480,5480,5480,0
20240829,095200,5316260,5480,5480,5480,5480,1
20240829,095100,5310780,5480,5480,5480,5480,0
20240829,095000,5310780,5480,5480,5480,5480,0
20240829,094900,5310780,5480,5480,5480,5480,0
20240829,094800,5310780,5480,5480,5480,5480,0
20240829,094700,5310780,5480,5480,5480,5480,0
20240829,094600,5310780,5480,5480,5480,5480,0
20240829,094500,5310780,5480,5480,5480,5480,0
20240829,094400,5310780,5480,5480,5480,5480,1
20240829,094300,5305300,5480,5480,5480,5480,0
20240829,094200,5305300,5480,5480,5480,5480,0
20240829,094100,5305300,5480,5480,5480,5480,0
20240829,094000,5305300,5480,5480,5480,5480,1
20240829,093900,5299820,5440,5440,5440,5440,0
20240829,093800,5299820,5440,5440,5440,5440,0
20240829,093700,5299820,5440,5440,5440,5440,0
20240829,093600,5299820,5440,5440,5440,5440,0
20240829,093500,5299820,5440,5440,5440,5440,430
20240829,093400,2960620,5440,5440,5440,5440,7
20240829,093300,2922540,5440,5480,5480,5430,111
20240829,093200,2317530,5510,5510,5510,5510,0
20240829,093100,2317530,5510,5510,5510,5510,0
20240829,093000,2317530,5510,5510,5510,5510,0
20240829,092900,2317530,5510,5510,5510,5510,0
20240829,092800,2317530,5510,5510,5510,5510,0
20240829,092700,2317530,5510,5510,5510,5510,0
20240829,092600,2317530,5510,5510,5510,5510,0
20240829,092500,2317530,5510,5510,5510,5510,0
20240829,092400,2317530,5510,5510,5510,5510,0
20240829,092300,2317530,5510,5510,5510,5510,1
20240829,092200,2312020,5490,5500,5500,5490,15
20240829,092100,2229660,5520,5520,5520,5520,0
20240829,092000,2229660,5520,5520,5520,5520,0
20240829,091900,2229660,5520,5520,5520,5520,0
20240829,091800,2229660,5520,5520,5520,5520,0
20240829,091700,2229660,5520,5520,5520,5520,0
20240829,091600,2229660,5520,5520,5520,5520,0
20240829,091500,2229660,5520,5520,5520,5520,0
20240829,091400,2229660,5520,5520,5520,5520,0
20240829,091300,2229660,5520,5520,5520,5520,0
20240829,091200,2229660,5520,5520,5520,5520,7
20240829,091100,2191020,5530,5530,5530,5530,0
20240829,091000,2191020,5530,5530,5530,5530,0
20240829,090900,2191020,5530,5530,5530,5530,0
20240829,090800,2191020,5530,5530,5530,5530,0
20240829,090700,2191020,5530,5530,5530,5530,54
20240829,090600,1892400,5530,5530,5530,5530,0
20240829,090500,1892400,5530,5530,5530,5530,0
20240829,090400,1892400,5530,5530,5530,5530,0
20240829,090300,1892400,5530,5470,5530,5440,24
20240829,090200,1761360,5440,5530,5530,5440,23
20240829,090100,1635260,5530,5530,5530,5530,0
20240829,090000,1635260,5530,5450,5530,5450,300