KissMeData/080010/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195000,31321540,5480,5480,5480,5480,412
20240802,194900,31321540,5480,5480,5480,5480,0
20240802,194800,31321540,5480,5480,5480,5480,0
20240802,194700,31321540,5480,5480,5480,5480,0
20240802,194600,31321540,5480,5480,5480,5480,0
20240802,194500,31321540,5480,5480,5480,5480,0
20240802,194400,31321540,5480,5480,5480,5480,0
20240802,194300,31321540,5480,5480,5480,5480,0
20240802,194200,31321540,5480,5480,5480,5480,0
20240802,194100,31321540,5480,5480,5480,5480,0
20240802,194000,31321540,5480,5480,5480,5480,0
20240802,193900,31321540,5480,5480,5480,5480,0
20240802,193800,31321540,5480,5480,5480,5480,0
20240802,193700,31321540,5480,5480,5480,5480,0
20240802,193600,31321540,5480,5480,5480,5480,0
20240802,193500,31321540,5480,5480,5480,5480,0
20240802,193400,31321540,5480,5480,5480,5480,0
20240802,193300,31321540,5480,5480,5480,5480,0
20240802,193200,31321540,5480,5480,5480,5480,0
20240802,193100,31321540,5480,5480,5480,5480,0
20240802,193000,31321540,5480,5480,5480,5480,0
20240802,192900,31321540,5480,5480,5480,5480,0
20240802,192800,31321540,5480,5480,5480,5480,0
20240802,192700,31321540,5480,5480,5480,5480,0
20240802,192600,31321540,5480,5480,5480,5480,0
20240802,192500,31321540,5480,5480,5480,5480,0
20240802,192400,31321540,5480,5480,5480,5480,0
20240802,192300,31321540,5480,5480,5480,5480,0
20240802,192200,31321540,5480,5480,5480,5480,0
20240802,192100,31321540,5480,5480,5480,5480,0
20240802,192000,31321540,5480,5480,5480,5480,412
20240802,191900,31321540,5480,5480,5480,5480,0
20240802,191800,31321540,5480,5480,5480,5480,0
20240802,191700,31321540,5480,5480,5480,5480,0
20240802,191600,31321540,5480,5480,5480,5480,0
20240802,191500,31321540,5480,5480,5480,5480,0
20240802,191400,31321540,5480,5480,5480,5480,0
20240802,191300,31321540,5480,5480,5480,5480,0
20240802,191200,31321540,5480,5480,5480,5480,0
20240802,191100,31321540,5480,5480,5480,5480,0
20240802,191000,31321540,5480,5480,5480,5480,0
20240802,190900,31321540,5480,5480,5480,5480,0
20240802,190800,31321540,5480,5480,5480,5480,0
20240802,190700,31321540,5480,5480,5480,5480,0
20240802,190600,31321540,5480,5480,5480,5480,0
20240802,190500,31321540,5480,5480,5480,5480,0
20240802,190400,31321540,5480,5480,5480,5480,0
20240802,190300,31321540,5480,5480,5480,5480,0
20240802,190200,31321540,5480,5480,5480,5480,0
20240802,190100,31321540,5480,5480,5480,5480,0
20240802,190000,31321540,5480,5480,5480,5480,0
20240802,185900,31321540,5480,5480,5480,5480,0
20240802,185800,31321540,5480,5480,5480,5480,0
20240802,185700,31321540,5480,5480,5480,5480,0
20240802,185600,31321540,5480,5480,5480,5480,0
20240802,185500,31321540,5480,5480,5480,5480,0
20240802,185400,31321540,5480,5480,5480,5480,0
20240802,185300,31321540,5480,5480,5480,5480,0
20240802,185200,31321540,5480,5480,5480,5480,0
20240802,185100,31321540,5480,5480,5480,5480,0
20240802,185000,31321540,5480,5480,5480,5480,412
20240802,184900,31321540,5480,5480,5480,5480,0
20240802,184800,31321540,5480,5480,5480,5480,0
20240802,184700,31321540,5480,5480,5480,5480,0
20240802,184600,31321540,5480,5480,5480,5480,0
20240802,184500,31321540,5480,5480,5480,5480,0
20240802,184400,31321540,5480,5480,5480,5480,0
20240802,184300,31321540,5480,5480,5480,5480,0
20240802,184200,31321540,5480,5480,5480,5480,0
20240802,184100,31321540,5480,5480,5480,5480,0
20240802,184000,31321540,5480,5480,5480,5480,0
20240802,183900,31321540,5480,5480,5480,5480,0
20240802,183800,31321540,5480,5480,5480,5480,0
20240802,183700,31321540,5480,5480,5480,5480,0
20240802,183600,31321540,5480,5480,5480,5480,0
20240802,183500,31321540,5480,5480,5480,5480,0
20240802,183400,31321540,5480,5480,5480,5480,0
20240802,183300,31321540,5480,5480,5480,5480,0
20240802,183200,31321540,5480,5480,5480,5480,0
20240802,183100,31321540,5480,5480,5480,5480,0
20240802,183000,31321540,5480,5480,5480,5480,0
20240802,182900,31321540,5480,5480,5480,5480,0
20240802,182800,31321540,5480,5480,5480,5480,0
20240802,182700,31321540,5480,5480,5480,5480,0
20240802,182600,31321540,5480,5480,5480,5480,0
20240802,182500,31321540,5480,5480,5480,5480,0
20240802,182400,31321540,5480,5480,5480,5480,0
20240802,182300,31321540,5480,5480,5480,5480,0
20240802,182200,31321540,5480,5480,5480,5480,0
20240802,182100,31321540,5480,5480,5480,5480,0
20240802,182000,31321540,5480,5480,5480,5480,412
20240802,181900,31321540,5480,5480,5480,5480,0
20240802,181800,31321540,5480,5480,5480,5480,0
20240802,181700,31321540,5480,5480,5480,5480,0
20240802,181600,31321540,5480,5480,5480,5480,0
20240802,181500,31321540,5480,5480,5480,5480,0
20240802,181400,31321540,5480,5480,5480,5480,0
20240802,181300,31321540,5480,5480,5480,5480,0
20240802,181200,31321540,5480,5480,5480,5480,0
20240802,181100,31321540,5480,5480,5480,5480,0
20240802,181000,31321540,5480,5480,5480,5480,0
20240802,180900,31321540,5480,5480,5480,5480,0
20240802,180800,31321540,5480,5480,5480,5480,0
20240802,180700,31321540,5480,5480,5480,5480,0
20240802,180600,31321540,5480,5480,5480,5480,0
20240802,180500,31321540,5480,5480,5480,5480,0
20240802,180400,31321540,5480,5480,5480,5480,0
20240802,180300,31321540,5480,5480,5480,5480,0
20240802,180200,31321540,5480,5480,5480,5480,0
20240802,180100,31321540,5480,5480,5480,5480,0
20240802,180000,31321540,5480,5480,5480,5480,0
20240802,175900,31321540,5480,5480,5480,5480,0
20240802,175800,31321540,5480,5480,5480,5480,0
20240802,175700,31321540,5480,5480,5480,5480,0
20240802,175600,31321540,5480,5480,5480,5480,0
20240802,175500,31321540,5480,5480,5480,5480,0
20240802,175400,31321540,5480,5480,5480,5480,0
20240802,175300,31321540,5480,5480,5480,5480,0
20240802,175200,31321540,5480,5480,5480,5480,0
20240802,175100,31321540,5480,5480,5480,5480,0
20240802,175000,31321540,5480,5480,5480,5480,412
20240802,174900,31321540,5480,5480,5480,5480,0
20240802,174800,31321540,5480,5480,5480,5480,0
20240802,174700,31321540,5480,5480,5480,5480,0
20240802,174600,31321540,5480,5480,5480,5480,0
20240802,174500,31321540,5480,5480,5480,5480,0
20240802,174400,31321540,5480,5480,5480,5480,0
20240802,174300,31321540,5480,5480,5480,5480,0
20240802,174200,31321540,5480,5480,5480,5480,0
20240802,174100,31321540,5480,5480,5480,5480,0
20240802,174000,31321540,5480,5480,5480,5480,0
20240802,173900,31321540,5480,5480,5480,5480,0
20240802,173800,31321540,5480,5480,5480,5480,0
20240802,173700,31321540,5480,5480,5480,5480,0
20240802,173600,31321540,5480,5480,5480,5480,0
20240802,173500,31321540,5480,5480,5480,5480,0
20240802,173400,31321540,5480,5480,5480,5480,0
20240802,173300,31321540,5480,5480,5480,5480,0
20240802,173200,31321540,5480,5480,5480,5480,0
20240802,173100,31321540,5480,5480,5480,5480,0
20240802,173000,31321540,5480,5480,5480,5480,0
20240802,172900,31321540,5480,5480,5480,5480,0
20240802,172800,31321540,5480,5480,5480,5480,0
20240802,172700,31321540,5480,5480,5480,5480,0
20240802,172600,31321540,5480,5480,5480,5480,0
20240802,172500,31321540,5480,5480,5480,5480,0
20240802,172400,31321540,5480,5480,5480,5480,0
20240802,172300,31321540,5480,5480,5480,5480,0
20240802,172200,31321540,5480,5480,5480,5480,0
20240802,172100,31321540,5480,5480,5480,5480,0
20240802,172000,31321540,5480,5480,5480,5480,412
20240802,171900,31321540,5480,5480,5480,5480,0
20240802,171800,31321540,5480,5480,5480,5480,0
20240802,171700,31321540,5480,5480,5480,5480,0
20240802,171600,31321540,5480,5480,5480,5480,0
20240802,171500,31321540,5480,5480,5480,5480,0
20240802,171400,31321540,5480,5480,5480,5480,0
20240802,171300,31321540,5480,5480,5480,5480,0
20240802,171200,31321540,5480,5480,5480,5480,0
20240802,171100,31321540,5480,5480,5480,5480,0
20240802,171000,31321540,5480,5480,5480,5480,0
20240802,170900,31321540,5480,5480,5480,5480,0
20240802,170800,31321540,5480,5480,5480,5480,0
20240802,170700,31321540,5480,5480,5480,5480,0
20240802,170600,31321540,5480,5480,5480,5480,0
20240802,170500,31321540,5480,5480,5480,5480,0
20240802,170400,31321540,5480,5480,5480,5480,0
20240802,170300,31321540,5480,5480,5480,5480,0
20240802,170200,31321540,5480,5480,5480,5480,0
20240802,170100,31321540,5480,5480,5480,5480,0
20240802,170000,31321540,5480,5480,5480,5480,0
20240802,165900,31321540,5480,5480,5480,5480,0
20240802,165800,31321540,5480,5480,5480,5480,0
20240802,165700,31321540,5480,5480,5480,5480,0
20240802,165600,31321540,5480,5480,5480,5480,0
20240802,165500,31321540,5480,5480,5480,5480,0
20240802,165400,31321540,5480,5480,5480,5480,0
20240802,165300,31321540,5480,5480,5480,5480,0
20240802,165200,31321540,5480,5480,5480,5480,0
20240802,165100,31321540,5480,5480,5480,5480,0
20240802,165000,31321540,5480,5480,5480,5480,412
20240802,164900,31321540,5480,5480,5480,5480,0
20240802,164800,31321540,5480,5480,5480,5480,0
20240802,164700,31321540,5480,5480,5480,5480,0
20240802,164600,31321540,5480,5480,5480,5480,0
20240802,164500,31321540,5480,5480,5480,5480,0
20240802,164400,31321540,5480,5480,5480,5480,0
20240802,164300,31321540,5480,5480,5480,5480,0
20240802,164200,31321540,5480,5480,5480,5480,0
20240802,164100,31321540,5480,5480,5480,5480,0
20240802,164000,31321540,5480,5480,5480,5480,0
20240802,163900,31321540,5480,5480,5480,5480,0
20240802,163800,31321540,5480,5480,5480,5480,0
20240802,163700,31321540,5480,5480,5480,5480,0
20240802,163600,31321540,5480,5480,5480,5480,0
20240802,163500,31321540,5480,5480,5480,5480,0
20240802,163400,31321540,5480,5480,5480,5480,0
20240802,163300,31321540,5480,5480,5480,5480,0
20240802,163200,31321540,5480,5480,5480,5480,0
20240802,163100,31321540,5480,5480,5480,5480,0
20240802,163000,31321540,5480,5480,5480,5480,0
20240802,162900,31321540,5480,5480,5480,5480,0
20240802,162800,31321540,5480,5480,5480,5480,0
20240802,162700,31321540,5480,5480,5480,5480,0
20240802,162600,31321540,5480,5480,5480,5480,0
20240802,162500,31321540,5480,5480,5480,5480,0
20240802,162400,31321540,5480,5480,5480,5480,0
20240802,162300,31321540,5480,5480,5480,5480,0
20240802,162200,31321540,5480,5480,5480,5480,0
20240802,162100,31321540,5480,5480,5480,5480,0
20240802,162000,31321540,5480,5480,5480,5480,412
20240802,161900,31321540,5480,5480,5480,5480,0
20240802,161800,31321540,5480,5480,5480,5480,0
20240802,161700,31321540,5480,5480,5480,5480,0
20240802,161600,31321540,5480,5480,5480,5480,0
20240802,161500,31321540,5480,5480,5480,5480,0
20240802,161400,31321540,5480,5480,5480,5480,0
20240802,161300,31321540,5480,5480,5480,5480,0
20240802,161200,31321540,5480,5480,5480,5480,0
20240802,161100,31321540,5480,5480,5480,5480,0
20240802,161000,31321540,5480,5480,5480,5480,0
20240802,160900,31321540,5480,5480,5480,5480,0
20240802,160800,31321540,5480,5480,5480,5480,0
20240802,160700,31321540,5480,5480,5480,5480,0
20240802,160600,31321540,5480,5480,5480,5480,0
20240802,160500,31321540,5480,5480,5480,5480,0
20240802,160400,31321540,5480,5480,5480,5480,0
20240802,160300,31321540,5480,5480,5480,5480,0
20240802,160200,31321540,5480,5480,5480,5480,0
20240802,160100,31321540,5480,5480,5480,5480,0
20240802,160000,31321540,5480,5480,5480,5480,0
20240802,155900,31321540,5480,5480,5480,5480,0
20240802,155800,31321540,5480,5480,5480,5480,0
20240802,155700,31321540,5480,5480,5480,5480,0
20240802,155600,31321540,5480,5480,5480,5480,0
20240802,155500,31321540,5480,5480,5480,5480,0
20240802,155400,31321540,5480,5480,5480,5480,0
20240802,155300,31321540,5480,5480,5480,5480,0
20240802,155200,31321540,5480,5480,5480,5480,0
20240802,155100,31321540,5480,5480,5480,5480,0
20240802,155000,31321540,5480,5480,5480,5480,412
20240802,154900,31321540,5480,5480,5480,5480,0
20240802,154800,31321540,5480,5480,5480,5480,0
20240802,154700,31321540,5480,5480,5480,5480,0
20240802,154600,31321540,5480,5480,5480,5480,0
20240802,154500,31321540,5480,5480,5480,5480,0
20240802,154400,31321540,5480,5480,5480,5480,0
20240802,154300,31321540,5480,5480,5480,5480,0
20240802,154200,31321540,5480,5480,5480,5480,0
20240802,154100,31321540,5480,5480,5480,5480,0
20240802,154000,31321540,5480,5480,5480,5480,0
20240802,153900,31321540,5480,5480,5480,5480,0
20240802,153800,31321540,5480,5480,5480,5480,0
20240802,153700,31321540,5480,5480,5480,5480,0
20240802,153600,31321540,5480,5480,5480,5480,0
20240802,153500,31321540,5480,5480,5480,5480,0
20240802,153400,31321540,5480,5480,5480,5480,0
20240802,153300,31321540,5480,5480,5480,5480,0
20240802,153200,31321540,5480,5480,5480,5480,0
20240802,153100,31321540,5480,5480,5480,5480,0
20240802,153000,31321540,5480,5480,5480,5480,412
20240802,152900,29063780,5520,5520,5520,5520,0
20240802,152800,29063780,5520,5520,5520,5520,0
20240802,152700,29063780,5520,5520,5520,5520,0
20240802,152600,29063780,5520,5520,5520,5520,0
20240802,152500,29063780,5520,5520,5520,5520,0
20240802,152400,29063780,5520,5520,5520,5520,0
20240802,152300,29063780,5520,5520,5520,5520,0
20240802,152200,29063780,5520,5520,5520,5520,0
20240802,152100,29063780,5520,5520,5520,5520,0
20240802,152000,29063780,5520,5520,5520,5520,0
20240802,151900,29063780,5520,5480,5520,5480,117
20240802,151800,28419020,5490,5490,5490,5490,3
20240802,151700,28402550,5490,5490,5490,5490,0
20240802,151600,28402550,5490,5490,5490,5490,0
20240802,151500,28402550,5490,5500,5500,5490,63
20240802,151400,28056670,5520,5520,5520,5520,0
20240802,151300,28056670,5520,5520,5520,5520,6
20240802,151200,28023550,5490,5490,5490,5490,0
20240802,151100,28023550,5490,5490,5490,5490,0
20240802,151000,28023550,5490,5490,5490,5490,0
20240802,150900,28023550,5490,5490,5490,5490,0
20240802,150800,28023550,5490,5490,5490,5490,0
20240802,150700,28023550,5490,5490,5490,5490,0
20240802,150600,28023550,5490,5490,5490,5490,0
20240802,150500,28023550,5490,5490,5490,5490,0
20240802,150400,28023550,5490,5490,5490,5490,0
20240802,150300,28023550,5490,5490,5490,5490,0
20240802,150200,28023550,5490,5490,5490,5490,0
20240802,150100,28023550,5490,5490,5490,5490,0
20240802,150000,28023550,5490,5490,5490,5490,0
20240802,145900,28023550,5490,5490,5490,5490,0
20240802,145800,28023550,5490,5490,5490,5490,0
20240802,145700,28023550,5490,5490,5490,5490,0
20240802,145600,28023550,5490,5490,5490,5490,1
20240802,145500,28018060,5490,5490,5490,5490,0
20240802,145400,28018060,5490,5490,5490,5490,0
20240802,145300,28018060,5490,5490,5490,5490,1
20240802,145200,28012570,5490,5490,5490,5490,0
20240802,145100,28012570,5490,5490,5490,5490,0
20240802,145000,28012570,5490,5490,5490,5490,21
20240802,144900,27897280,5530,5530,5530,5530,100
20240802,144800,27344280,5530,5530,5530,5530,9
20240802,144700,27294510,5500,5520,5520,5490,936
20240802,144600,22146660,5520,5520,5520,5520,0
20240802,144500,22146660,5520,5520,5520,5520,0
20240802,144400,22146660,5520,5520,5520,5520,0
20240802,144300,22146660,5520,5520,5520,5520,0
20240802,144200,22146660,5520,5520,5520,5520,0
20240802,144100,22146660,5520,5520,5520,5520,0
20240802,144000,22146660,5520,5520,5520,5520,0
20240802,143900,22146660,5520,5520,5520,5520,4
20240802,143800,22124580,5540,5540,5540,5540,0
20240802,143700,22124580,5540,5540,5540,5540,0
20240802,143600,22124580,5540,5540,5540,5540,0
20240802,143500,22124580,5540,5540,5540,5540,0
20240802,143400,22124580,5540,5540,5540,5540,0
20240802,143300,22124580,5540,5540,5540,5540,1
20240802,143200,22119040,5540,5540,5540,5540,0
20240802,143100,22119040,5540,5540,5540,5540,0
20240802,143000,22119040,5540,5540,5540,5540,0
20240802,142900,22119040,5540,5540,5540,5540,0
20240802,142800,22119040,5540,5540,5540,5540,2
20240802,142700,22107960,5530,5530,5530,5530,0
20240802,142600,22107960,5530,5530,5530,5530,36
20240802,142500,21908880,5540,5540,5540,5540,0
20240802,142400,21908880,5540,5540,5540,5540,0
20240802,142300,21908880,5540,5540,5540,5540,0
20240802,142200,21908880,5540,5540,5540,5540,0
20240802,142100,21908880,5540,5540,5540,5540,0
20240802,142000,21908880,5540,5540,5540,5540,0
20240802,141900,21908880,5540,5540,5540,5540,20
20240802,141800,21798080,5540,5540,5540,5540,0
20240802,141700,21798080,5540,5540,5540,5540,0
20240802,141600,21798080,5540,5540,5540,5540,0
20240802,141500,21798080,5540,5540,5540,5540,0
20240802,141400,21798080,5540,5540,5540,5540,0
20240802,141300,21798080,5540,5540,5540,5540,0
20240802,141200,21798080,5540,5540,5540,5540,0
20240802,141100,21798080,5540,5540,5540,5540,0
20240802,141000,21798080,5540,5540,5540,5540,0
20240802,140900,21798080,5540,5540,5540,5540,0
20240802,140800,21798080,5540,5540,5540,5540,0
20240802,140700,21798080,5540,5540,5540,5540,1
20240802,140600,21792540,5540,5540,5540,5540,0
20240802,140500,21792540,5540,5540,5540,5540,0
20240802,140400,21792540,5540,5540,5540,5540,0
20240802,140300,21792540,5540,5540,5540,5540,0
20240802,140200,21792540,5540,5540,5540,5540,0
20240802,140100,21792540,5540,5540,5540,5540,252
20240802,140000,20396460,5540,5540,5540,5540,1
20240802,135900,20390920,5500,5500,5500,5500,0
20240802,135800,20390920,5500,5500,5500,5500,0
20240802,135700,20390920,5500,5500,5500,5500,0
20240802,135600,20390920,5500,5500,5500,5500,0
20240802,135500,20390920,5500,5500,5500,5500,0
20240802,135400,20390920,5500,5500,5500,5500,0
20240802,135300,20390920,5500,5500,5500,5500,0
20240802,135200,20390920,5500,5500,5500,5500,0
20240802,135100,20390920,5500,5500,5500,5500,0
20240802,135000,20390920,5500,5500,5500,5500,0
20240802,134900,20390920,5500,5500,5500,5500,0
20240802,134800,20390920,5500,5500,5500,5500,0
20240802,134700,20390920,5500,5500,5500,5500,0
20240802,134600,20390920,5500,5500,5500,5500,0
20240802,134500,20390920,5500,5500,5500,5500,0
20240802,134400,20390920,5500,5500,5500,5500,0
20240802,134300,20390920,5500,5500,5500,5500,0
20240802,134200,20390920,5500,5500,5500,5500,0
20240802,134100,20390920,5500,5500,5500,5500,0
20240802,134000,20390920,5500,5500,5500,5500,0
20240802,133900,20390920,5500,5500,5500,5500,0
20240802,133800,20390920,5500,5500,5500,5500,0
20240802,133700,20390920,5500,5500,5500,5500,0
20240802,133600,20390920,5500,5500,5500,5500,0
20240802,133500,20390920,5500,5500,5500,5500,0
20240802,133400,20390920,5500,5500,5500,5500,0
20240802,133300,20390920,5500,5500,5500,5500,0
20240802,133200,20390920,5500,5500,5500,5500,0
20240802,133100,20390920,5500,5500,5500,5500,0
20240802,133000,20390920,5500,5500,5500,5500,0
20240802,132900,20390920,5500,5500,5500,5500,0
20240802,132800,20390920,5500,5500,5500,5500,0
20240802,132700,20390920,5500,5500,5500,5500,0
20240802,132600,20390920,5500,5500,5500,5500,400
20240802,132500,18190920,5500,5500,5500,5500,0
20240802,132400,18190920,5500,5500,5500,5500,0
20240802,132300,18190920,5500,5520,5520,5500,222
20240802,132200,16967650,5520,5520,5520,5520,0
20240802,132100,16967650,5520,5520,5520,5520,0
20240802,132000,16967650,5520,5520,5520,5520,0
20240802,131900,16967650,5520,5520,5520,5520,0
20240802,131800,16967650,5520,5520,5520,5520,0
20240802,131700,16967650,5520,5520,5520,5520,0
20240802,131600,16967650,5520,5520,5520,5520,0
20240802,131500,16967650,5520,5520,5520,5520,0
20240802,131400,16967650,5520,5520,5520,5520,0
20240802,131300,16967650,5520,5520,5520,5520,0
20240802,131200,16967650,5520,5520,5520,5520,0
20240802,131100,16967650,5520,5520,5520,5520,0
20240802,131000,16967650,5520,5520,5520,5520,0
20240802,130900,16967650,5520,5520,5520,5520,0
20240802,130800,16967650,5520,5520,5520,5520,0
20240802,130700,16967650,5520,5520,5520,5520,0
20240802,130600,16967650,5520,5520,5520,5520,0
20240802,130500,16967650,5520,5520,5520,5520,0
20240802,130400,16967650,5520,5520,5520,5520,0
20240802,130300,16967650,5520,5520,5520,5520,0
20240802,130200,16967650,5520,5520,5520,5520,0
20240802,130100,16967650,5520,5520,5520,5520,0
20240802,130000,16967650,5520,5520,5520,5520,0
20240802,125900,16967650,5520,5520,5520,5520,0
20240802,125800,16967650,5520,5520,5520,5520,0
20240802,125700,16967650,5520,5520,5520,5520,0
20240802,125600,16967650,5520,5520,5520,5520,0
20240802,125500,16967650,5520,5520,5520,5520,0
20240802,125400,16967650,5520,5520,5520,5520,0
20240802,125300,16967650,5520,5520,5520,5520,0
20240802,125200,16967650,5520,5520,5520,5520,0
20240802,125100,16967650,5520,5520,5520,5520,0
20240802,125000,16967650,5520,5520,5520,5520,0
20240802,124900,16967650,5520,5520,5520,5520,0
20240802,124800,16967650,5520,5520,5520,5520,0
20240802,124700,16967650,5520,5520,5520,5520,0
20240802,124600,16967650,5520,5520,5520,5520,0
20240802,124500,16967650,5520,5520,5520,5520,0
20240802,124400,16967650,5520,5520,5520,5520,0
20240802,124300,16967650,5520,5520,5520,5520,0
20240802,124200,16967650,5520,5520,5520,5520,0
20240802,124100,16967650,5520,5520,5520,5520,0
20240802,124000,16967650,5520,5520,5520,5520,0
20240802,123900,16967650,5520,5520,5520,5520,0
20240802,123800,16967650,5520,5520,5520,5520,0
20240802,123700,16967650,5520,5520,5520,5520,411
20240802,123600,14698930,5520,5540,5540,5520,500
20240802,123500,11933990,5540,5540,5540,5540,0
20240802,123400,11933990,5540,5540,5540,5540,0
20240802,123300,11933990,5540,5540,5540,5540,0
20240802,123200,11933990,5540,5540,5540,5540,0
20240802,123100,11933990,5540,5540,5540,5540,0
20240802,123000,11933990,5540,5540,5540,5540,0
20240802,122900,11933990,5540,5540,5540,5540,177
20240802,122800,10953410,5540,5540,5540,5540,0
20240802,122700,10953410,5540,5540,5540,5540,0
20240802,122600,10953410,5540,5540,5540,5540,0
20240802,122500,10953410,5540,5540,5540,5540,0
20240802,122400,10953410,5540,5540,5540,5540,0
20240802,122300,10953410,5540,5540,5540,5540,0
20240802,122200,10953410,5540,5540,5540,5540,0
20240802,122100,10953410,5540,5540,5540,5540,0
20240802,122000,10953410,5540,5540,5540,5540,0
20240802,121900,10953410,5540,5540,5540,5540,0
20240802,121800,10953410,5540,5540,5540,5540,0
20240802,121700,10953410,5540,5540,5540,5540,0
20240802,121600,10953410,5540,5540,5540,5540,0
20240802,121500,10953410,5540,5540,5540,5540,2
20240802,121400,10942330,5540,5540,5540,5540,197
20240802,121300,9850950,5530,5540,5540,5530,305
20240802,121200,8164220,5540,5540,5540,5540,0
20240802,121100,8164220,5540,5540,5540,5540,0
20240802,121000,8164220,5540,5540,5540,5540,19
20240802,120900,8058960,5540,5540,5540,5540,0
20240802,120800,8058960,5540,5540,5540,5540,0
20240802,120700,8058960,5540,5540,5540,5540,0
20240802,120600,8058960,5540,5540,5540,5540,0
20240802,120500,8058960,5540,5540,5540,5540,0
20240802,120400,8058960,5540,5540,5540,5540,0
20240802,120300,8058960,5540,5540,5540,5540,0
20240802,120200,8058960,5540,5540,5540,5540,0
20240802,120100,8058960,5540,5540,5540,5540,0
20240802,120000,8058960,5540,5540,5540,5540,0
20240802,115900,8058960,5540,5540,5540,5540,0
20240802,115800,8058960,5540,5540,5540,5540,0
20240802,115700,8058960,5540,5540,5540,5540,0
20240802,115600,8058960,5540,5540,5540,5540,1
20240802,115500,8053420,5580,5580,5580,5580,0
20240802,115400,8053420,5580,5580,5580,5580,0
20240802,115300,8053420,5580,5580,5580,5580,0
20240802,115200,8053420,5580,5580,5580,5580,0
20240802,115100,8053420,5580,5580,5580,5580,0
20240802,115000,8053420,5580,5580,5580,5580,1
20240802,114900,8047840,5580,5580,5580,5580,0
20240802,114800,8047840,5580,5580,5580,5580,0
20240802,114700,8047840,5580,5580,5580,5580,0
20240802,114600,8047840,5580,5580,5580,5580,0
20240802,114500,8047840,5580,5580,5580,5580,0
20240802,114400,8047840,5580,5580,5580,5580,0
20240802,114300,8047840,5580,5580,5580,5580,0
20240802,114200,8047840,5580,5580,5580,5580,0
20240802,114100,8047840,5580,5580,5580,5580,0
20240802,114000,8047840,5580,5580,5580,5580,0
20240802,113900,8047840,5580,5580,5580,5580,0
20240802,113800,8047840,5580,5580,5580,5580,0
20240802,113700,8047840,5580,5580,5580,5580,0
20240802,113600,8047840,5580,5580,5580,5580,0
20240802,113500,8047840,5580,5580,5580,5580,0
20240802,113400,8047840,5580,5580,5580,5580,0
20240802,113300,8047840,5580,5580,5580,5580,0
20240802,113200,8047840,5580,5580,5580,5580,0
20240802,113100,8047840,5580,5580,5580,5580,0
20240802,113000,8047840,5580,5580,5580,5580,0
20240802,112900,8047840,5580,5580,5580,5580,0
20240802,112800,8047840,5580,5580,5580,5580,0
20240802,112700,8047840,5580,5580,5580,5580,0
20240802,112600,8047840,5580,5580,5580,5580,0
20240802,112500,8047840,5580,5580,5580,5580,0
20240802,112400,8047840,5580,5580,5580,5580,0
20240802,112300,8047840,5580,5580,5580,5580,0
20240802,112200,8047840,5580,5580,5580,5580,0
20240802,112100,8047840,5580,5580,5580,5580,0
20240802,112000,8047840,5580,5580,5580,5580,0
20240802,111900,8047840,5580,5580,5580,5580,1
20240802,111800,8042260,5540,5540,5540,5540,0
20240802,111700,8042260,5540,5540,5540,5540,0
20240802,111600,8042260,5540,5540,5540,5540,0
20240802,111500,8042260,5540,5540,5540,5540,0
20240802,111400,8042260,5540,5540,5540,5540,0
20240802,111300,8042260,5540,5540,5540,5540,0
20240802,111200,8042260,5540,5550,5550,5540,100
20240802,111100,7488130,5560,5560,5560,5560,0
20240802,111000,7488130,5560,5560,5560,5560,0
20240802,110900,7488130,5560,5560,5560,5560,0
20240802,110800,7488130,5560,5560,5560,5560,0
20240802,110700,7488130,5560,5560,5560,5560,0
20240802,110600,7488130,5560,5560,5560,5560,0
20240802,110500,7488130,5560,5560,5560,5560,130
20240802,110400,6765330,5560,5560,5560,5560,4
20240802,110300,6743090,5560,5560,5560,5560,1
20240802,110200,6737530,5560,5560,5560,5560,0
20240802,110100,6737530,5560,5560,5560,5560,0
20240802,110000,6737530,5560,5560,5560,5560,0
20240802,105900,6737530,5560,5560,5560,5560,39
20240802,105800,6520690,5560,5560,5560,5560,0
20240802,105700,6520690,5560,5560,5560,5560,0
20240802,105600,6520690,5560,5560,5560,5560,0
20240802,105500,6520690,5560,5560,5560,5560,2
20240802,105400,6509570,5560,5560,5560,5560,0
20240802,105300,6509570,5560,5560,5560,5560,0
20240802,105200,6509570,5560,5560,5560,5560,0
20240802,105100,6509570,5560,5560,5560,5560,1
20240802,105000,6504010,5590,5590,5590,5590,0
20240802,104900,6504010,5590,5590,5590,5590,0
20240802,104800,6504010,5590,5590,5590,5590,0
20240802,104700,6504010,5590,5590,5590,5590,0
20240802,104600,6504010,5590,5590,5590,5590,0
20240802,104500,6504010,5590,5590,5590,5590,0
20240802,104400,6504010,5590,5590,5590,5590,0
20240802,104300,6504010,5590,5590,5590,5590,0
20240802,104200,6504010,5590,5590,5590,5590,0
20240802,104100,6504010,5590,5590,5590,5590,0
20240802,104000,6504010,5590,5590,5590,5590,0
20240802,103900,6504010,5590,5590,5590,5590,0
20240802,103800,6504010,5590,5590,5590,5590,0
20240802,103700,6504010,5590,5590,5590,5590,0
20240802,103600,6504010,5590,5590,5590,5590,0
20240802,103500,6504010,5590,5590,5590,5590,0
20240802,103400,6504010,5590,5590,5590,5590,0
20240802,103300,6504010,5590,5590,5590,5590,0
20240802,103200,6504010,5590,5590,5590,5590,0
20240802,103100,6504010,5590,5590,5590,5590,0
20240802,103000,6504010,5590,5590,5590,5590,0
20240802,102900,6504010,5590,5590,5590,5590,0
20240802,102800,6504010,5590,5590,5590,5590,0
20240802,102700,6504010,5590,5590,5590,5590,1
20240802,102600,6498420,5590,5590,5590,5590,0
20240802,102500,6498420,5590,5590,5590,5590,5
20240802,102400,6470470,5590,5590,5590,5590,0
20240802,102300,6470470,5590,5590,5590,5590,0
20240802,102200,6470470,5590,5590,5590,5590,45
20240802,102100,6218920,5590,5590,5590,5590,0
20240802,102000,6218920,5590,5590,5590,5590,0
20240802,101900,6218920,5590,5590,5590,5590,0
20240802,101800,6218920,5590,5590,5590,5590,0
20240802,101700,6218920,5590,5590,5590,5590,64
20240802,101600,5861160,5590,5590,5590,5590,0
20240802,101500,5861160,5590,5590,5590,5590,0
20240802,101400,5861160,5590,5590,5590,5590,0
20240802,101300,5861160,5590,5590,5590,5590,0
20240802,101200,5861160,5590,5590,5590,5590,0
20240802,101100,5861160,5590,5590,5590,5590,0
20240802,101000,5861160,5590,5590,5590,5590,0
20240802,100900,5861160,5590,5590,5590,5590,0
20240802,100800,5861160,5590,5590,5590,5590,0
20240802,100700,5861160,5590,5590,5590,5590,0
20240802,100600,5861160,5590,5590,5590,5590,0
20240802,100500,5861160,5590,5590,5590,5590,0
20240802,100400,5861160,5590,5590,5590,5590,0
20240802,100300,5861160,5590,5590,5590,5590,0
20240802,100200,5861160,5590,5590,5590,5590,5
20240802,100100,5833210,5590,5590,5590,5590,0
20240802,100000,5833210,5590,5590,5590,5590,0
20240802,095900,5833210,5590,5590,5590,5590,10
20240802,095800,5777310,5590,5590,5590,5590,0
20240802,095700,5777310,5590,5590,5590,5590,0
20240802,095600,5777310,5590,5590,5590,5590,0
20240802,095500,5777310,5590,5590,5590,5590,0
20240802,095400,5777310,5590,5590,5590,5590,0
20240802,095300,5777310,5590,5590,5590,5590,0
20240802,095200,5777310,5590,5590,5590,5590,0
20240802,095100,5777310,5590,5590,5590,5590,6
20240802,095000,5743770,5590,5590,5590,5590,0
20240802,094900,5743770,5590,5590,5590,5590,0
20240802,094800,5743770,5590,5590,5590,5590,0
20240802,094700,5743770,5590,5590,5590,5590,0
20240802,094600,5743770,5590,5590,5590,5590,0
20240802,094500,5743770,5590,5590,5590,5590,0
20240802,094400,5743770,5590,5590,5590,5590,0
20240802,094300,5743770,5590,5590,5590,5590,0
20240802,094200,5743770,5590,5590,5590,5590,12
20240802,094100,5676690,5590,5590,5590,5590,0
20240802,094000,5676690,5590,5590,5590,5590,0
20240802,093900,5676690,5590,5590,5590,5590,0
20240802,093800,5676690,5590,5590,5590,5590,0
20240802,093700,5676690,5590,5590,5590,5590,0
20240802,093600,5676690,5590,5590,5590,5590,0
20240802,093500,5676690,5590,5590,5590,5590,0
20240802,093400,5676690,5590,5590,5590,5590,0
20240802,093300,5676690,5590,5590,5590,5590,0
20240802,093200,5676690,5590,5590,5590,5590,0
20240802,093100,5676690,5590,5590,5590,5590,0
20240802,093000,5676690,5590,5590,5590,5590,0
20240802,092900,5676690,5590,5590,5590,5590,0
20240802,092800,5676690,5590,5590,5590,5590,177
20240802,092700,4687260,5590,5590,5590,5590,0
20240802,092600,4687260,5590,5590,5590,5590,0
20240802,092500,4687260,5590,5590,5590,5590,0
20240802,092400,4687260,5590,5590,5590,5590,0
20240802,092300,4687260,5590,5590,5590,5590,0
20240802,092200,4687260,5590,5590,5590,5590,0
20240802,092100,4687260,5590,5590,5590,5590,0
20240802,092000,4687260,5590,5590,5590,5590,0
20240802,091900,4687260,5590,5590,5590,5590,0
20240802,091800,4687260,5590,5590,5590,5590,0
20240802,091700,4687260,5590,5590,5590,5590,0
20240802,091600,4687260,5590,5590,5590,5590,0
20240802,091500,4687260,5590,5590,5590,5590,0
20240802,091400,4687260,5590,5590,5590,5590,0
20240802,091300,4687260,5590,5590,5590,5590,0
20240802,091200,4687260,5590,5590,5590,5590,29
20240802,091100,4525150,5550,5550,5550,5550,0
20240802,091000,4525150,5550,5600,5600,5550,221
20240802,090900,3292850,5600,5600,5600,5600,0
20240802,090800,3292850,5600,5600,5600,5600,0
20240802,090700,3292850,5600,5590,5600,5580,113
20240802,090600,2660970,5580,5580,5580,5580,0
20240802,090500,2660970,5580,5580,5580,5580,42
20240802,090400,2426610,5540,5540,5540,5540,0
20240802,090300,2426610,5540,5540,5540,5540,50
20240802,090200,2149610,5540,5590,5590,5540,303
20240802,090100,470180,5600,5600,5600,5600,0
20240802,090000,470180,5600,5590,5600,5590,31